23 |
23% |
22.85 |
23.2 |
5,382 |
895.00 |
7.3 |
7.3% |
7.2 |
7.3 |
4,722 |
NVDA Call 895.00
Exp: May 10, 2024
Last: 23
Chg.: 23%
SymbolNVDA|20240510|895.00C
Delta0.6693
Imp Vol0.5362
Bid22.85
Gamma0.01
Theoretical23
Ask23.2
Theta-3.3569
Intrinsic Value13.72
Volume5,382
Vega0.2441
Time Value9.28
Open Interest2,697
Rho0.0321
Delta / Theta-0.1994
NVDA Put 895.00
Exp: May 10, 2024
Last: 7.3
Chg.: 7.3%
SymbolNVDA|20240510|895.00P
Delta-0.3224
Imp Vol0.5058
Bid7.2
Gamma0.0105
Theoretical7.3
Ask7.3
Theta-3.015
Intrinsic Value-13.72
Volume4,722
Vega0.2416
Time Value21.02
Open Interest2,831
Rho-0.0148
Delta / Theta0.1069
|
19.85 |
19.85% |
19.65 |
19.95 |
19,527 |
900.00 |
9.03 |
9.03% |
9 |
9.1 |
14,014 |
NVDA Call 900.00
Exp: May 10, 2024
Last: 19.85
Chg.: 19.85%
SymbolNVDA|20240510|900.00C
Delta0.6171
Imp Vol0.5358
Bid19.65
Gamma0.0106
Theoretical19.85
Ask19.95
Theta-3.5214
Intrinsic Value8.72
Volume19,527
Vega0.257
Time Value11.13
Open Interest8,425
Rho0.0297
Delta / Theta-0.1752
NVDA Put 900.00
Exp: May 10, 2024
Last: 9.03
Chg.: 9.03%
SymbolNVDA|20240510|900.00P
Delta-0.3768
Imp Vol0.5023
Bid9
Gamma0.0112
Theoretical9.03
Ask9.1
Theta-3.1658
Intrinsic Value-8.72
Volume14,014
Vega0.2557
Time Value17.75
Open Interest6,018
Rho-0.0172
Delta / Theta0.119
|
16.9 |
16.9% |
16.9 |
17 |
15,143 |
905.00 |
11.15 |
11.15% |
11 |
11.2 |
8,092 |
NVDA Call 905.00
Exp: May 10, 2024
Last: 16.9
Chg.: 16.9%
SymbolNVDA|20240510|905.00C
Delta0.5631
Imp Vol0.5329
Bid16.9
Gamma0.011
Theoretical16.9
Ask17
Theta-3.6062
Intrinsic Value3.72
Volume15,143
Vega0.2653
Time Value13.18
Open Interest4,211
Rho0.0271
Delta / Theta-0.1561
NVDA Put 905.00
Exp: May 10, 2024
Last: 11.15
Chg.: 11.15%
SymbolNVDA|20240510|905.00P
Delta-0.4347
Imp Vol0.5031
Bid11
Gamma0.0116
Theoretical11.15
Ask11.2
Theta-3.2811
Intrinsic Value-3.72
Volume8,092
Vega0.265
Time Value14.87
Open Interest2,515
Rho-0.0197
Delta / Theta0.1325
|
|
908.72 |
Price @ May 08, 2024 03:02PM GMT |
14.3 |
14.3% |
14.2 |
14.4 |
23,110 |
910.00 |
13.5 |
13.5% |
13.4 |
13.55 |
4,679 |
NVDA Call 910.00
Exp: May 10, 2024
Last: 14.3
Chg.: 14.3%
SymbolNVDA|20240510|910.00C
Delta0.5076
Imp Vol0.5328
Bid14.2
Gamma0.0111
Theoretical14.3
Ask14.4
Theta-3.6428
Intrinsic Value-1.28
Volume23,110
Vega0.2686
Time Value15.58
Open Interest7,444
Rho0.0245
Delta / Theta-0.1393
NVDA Put 910.00
Exp: May 10, 2024
Last: 13.5
Chg.: 13.5%
SymbolNVDA|20240510|910.00P
Delta-0.4935
Imp Vol0.5015
Bid13.4
Gamma0.0118
Theoretical13.5
Ask13.55
Theta-3.3086
Intrinsic Value1.28
Volume4,679
Vega0.2686
Time Value12.22
Open Interest4,219
Rho-0.0221
Delta / Theta0.1492
|
12 |
12% |
11.9 |
12 |
7,424 |
915.00 |
16.29 |
16.29% |
16.05 |
16.25 |
1,461 |
NVDA Call 915.00
Exp: May 10, 2024
Last: 12
Chg.: 12%
SymbolNVDA|20240510|915.00C
Delta0.4524
Imp Vol0.5336
Bid11.9
Gamma0.011
Theoretical12
Ask12
Theta-3.616
Intrinsic Value-6.28
Volume7,424
Vega0.2667
Time Value18.28
Open Interest5,716
Rho0.0219
Delta / Theta-0.1251
NVDA Put 915.00
Exp: May 10, 2024
Last: 16.29
Chg.: 16.29%
SymbolNVDA|20240510|915.00P
Delta-0.5525
Imp Vol0.5001
Bid16.05
Gamma0.0118
Theoretical16.15
Ask16.25
Theta-3.2637
Intrinsic Value6.28
Volume1,461
Vega0.2663
Time Value10.01
Open Interest2,119
Rho-0.0245
Delta / Theta0.1693
|
9.97 |
9.97% |
9.85 |
10 |
13,487 |
920.00 |
19.15 |
19.15% |
18.95 |
19.35 |
1,284 |
NVDA Call 920.00
Exp: May 10, 2024
Last: 9.97
Chg.: 9.97%
SymbolNVDA|20240510|920.00C
Delta0.3985
Imp Vol0.5343
Bid9.85
Gamma0.0107
Theoretical9.97
Ask10
Theta-3.5226
Intrinsic Value-11.28
Volume13,487
Vega0.2599
Time Value21.25
Open Interest12,476
Rho0.0193
Delta / Theta-0.1131
NVDA Put 920.00
Exp: May 10, 2024
Last: 19.15
Chg.: 19.15%
SymbolNVDA|20240510|920.00P
Delta-0.61
Imp Vol0.5009
Bid18.95
Gamma0.0114
Theoretical19.15
Ask19.35
Theta-3.1641
Intrinsic Value11.28
Volume1,284
Vega0.2583
Time Value7.87
Open Interest2,969
Rho-0.0266
Delta / Theta0.1928
|