20.55 |
20.55% |
20.65 |
20.9 |
7,582 |
890.00 |
15 |
15% |
15 |
15.2 |
10,098 |
NVDA Call 890.00
Exp: May 17, 2024
Last: 20.55
Chg.: 20.55%
SymbolNVDA|20240517|890.00C
Delta0.5557
Imp Vol0.4848
Bid20.65
Gamma0.0087
Theoretical20.775
Ask20.9
Theta-2.3113
Intrinsic Value11.54
Volume7,582
Vega0.37
Time Value9.01
Open Interest8,110
Rho0.0522
Delta / Theta-0.2404
NVDA Put 890.00
Exp: May 17, 2024
Last: 15
Chg.: 15%
SymbolNVDA|20240517|890.00P
Delta-0.4439
Imp Vol0.4684
Bid15
Gamma0.009
Theoretical15
Ask15.2
Theta-2.113
Intrinsic Value-11.54
Volume10,098
Vega0.3699
Time Value26.54
Open Interest6,700
Rho-0.0397
Delta / Theta0.2101
|
18.15 |
18.15% |
18.15 |
18.3 |
7,322 |
895.00 |
17.5 |
17.5% |
17.4 |
17.65 |
7,716 |
NVDA Call 895.00
Exp: May 17, 2024
Last: 18.15
Chg.: 18.15%
SymbolNVDA|20240517|895.00C
Delta0.5118
Imp Vol0.4832
Bid18.15
Gamma0.0088
Theoretical18.15
Ask18.3
Theta-2.3198
Intrinsic Value6.54
Volume7,322
Vega0.3735
Time Value11.61
Open Interest2,904
Rho0.0482
Delta / Theta-0.2206
NVDA Put 895.00
Exp: May 17, 2024
Last: 17.5
Chg.: 17.5%
SymbolNVDA|20240517|895.00P
Delta-0.4894
Imp Vol0.4703
Bid17.4
Gamma0.0091
Theoretical17.5
Ask17.65
Theta-2.1378
Intrinsic Value-6.54
Volume7,716
Vega0.3734
Time Value24.04
Open Interest3,178
Rho-0.0432
Delta / Theta0.2289
|
15.9 |
15.9% |
15.8 |
15.9 |
18,181 |
900.00 |
20.15 |
20.15% |
20.05 |
20.3 |
10,262 |
NVDA Call 900.00
Exp: May 17, 2024
Last: 15.9
Chg.: 15.9%
SymbolNVDA|20240517|900.00C
Delta0.4682
Imp Vol0.4858
Bid15.8
Gamma0.0087
Theoretical15.9
Ask15.9
Theta-2.3204
Intrinsic Value1.54
Volume18,181
Vega0.3724
Time Value14.36
Open Interest15,796
Rho0.0442
Delta / Theta-0.2018
NVDA Put 900.00
Exp: May 17, 2024
Last: 20.15
Chg.: 20.15%
SymbolNVDA|20240517|900.00P
Delta-0.5347
Imp Vol0.4701
Bid20.05
Gamma0.009
Theoretical20.15
Ask20.3
Theta-2.1247
Intrinsic Value-1.54
Volume10,262
Vega0.3721
Time Value21.69
Open Interest7,343
Rho-0.0466
Delta / Theta0.2516
|
|
901.54 |
Price @ May 13, 2024 03:02PM GMT |
13.65 |
13.65% |
13.6 |
13.8 |
8,581 |
905.00 |
23.36 |
23.36% |
22.8 |
23.25 |
3,348 |
NVDA Call 905.00
Exp: May 17, 2024
Last: 13.65
Chg.: 13.65%
SymbolNVDA|20240517|905.00C
Delta0.4245
Imp Vol0.4826
Bid13.6
Gamma0.0087
Theoretical13.65
Ask13.8
Theta-2.2668
Intrinsic Value-3.46
Volume8,581
Vega0.3669
Time Value17.11
Open Interest5,195
Rho0.0401
Delta / Theta-0.1873
NVDA Put 905.00
Exp: May 17, 2024
Last: 23.36
Chg.: 23.36%
SymbolNVDA|20240517|905.00P
Delta-0.5792
Imp Vol0.4699
Bid22.8
Gamma0.0089
Theoretical23.025
Ask23.25
Theta-2.0842
Intrinsic Value3.46
Volume3,348
Vega0.3661
Time Value19.9
Open Interest1,824
Rho-0.0502
Delta / Theta0.2779
|
11.8 |
11.8% |
11.7 |
11.9 |
10,262 |
910.00 |
26.35 |
26.35% |
25.9 |
26.4 |
1,673 |
NVDA Call 910.00
Exp: May 17, 2024
Last: 11.8
Chg.: 11.8%
SymbolNVDA|20240517|910.00C
Delta0.3829
Imp Vol0.4845
Bid11.7
Gamma0.0084
Theoretical11.8
Ask11.9
Theta-2.2127
Intrinsic Value-8.46
Volume10,262
Vega0.3574
Time Value20.26
Open Interest5,940
Rho0.0362
Delta / Theta-0.173
NVDA Put 910.00
Exp: May 17, 2024
Last: 26.35
Chg.: 26.35%
SymbolNVDA|20240517|910.00P
Delta-0.6208
Imp Vol0.4763
Bid25.9
Gamma0.0086
Theoretical26.35
Ask26.4
Theta-2.0504
Intrinsic Value8.46
Volume1,673
Vega0.3563
Time Value17.89
Open Interest1,757
Rho-0.0533
Delta / Theta0.3028
|
10.05 |
10.05% |
10 |
10.15 |
7,284 |
915.00 |
30.58 |
30.58% |
29.15 |
29.7 |
600 |
NVDA Call 915.00
Exp: May 17, 2024
Last: 10.05
Chg.: 10.05%
SymbolNVDA|20240517|915.00C
Delta0.342
Imp Vol0.4836
Bid10
Gamma0.0081
Theoretical10.05
Ask10.15
Theta-2.122
Intrinsic Value-13.46
Volume7,284
Vega0.3439
Time Value23.51
Open Interest8,884
Rho0.0324
Delta / Theta-0.1612
NVDA Put 915.00
Exp: May 17, 2024
Last: 30.58
Chg.: 30.58%
SymbolNVDA|20240517|915.00P
Delta-0.6644
Imp Vol0.4698
Bid29.15
Gamma0.0083
Theoretical29.425
Ask29.7
Theta-1.9296
Intrinsic Value13.46
Volume600
Vega0.3413
Time Value17.12
Open Interest2,651
Rho-0.0561
Delta / Theta0.3443
|