20 |
20% |
19.5 |
20 |
17,284 |
925.00 |
6.35 |
6.35% |
6.25 |
6.45 |
14,743 |
NVDA Call 925.00
Exp: May 17, 2024
Last: 20
Chg.: 20%
SymbolNVDA|20240517|925.00C
Delta0.6717
Imp Vol0.4471
Bid19.5
Gamma0.0116
Theoretical20
Ask20
Theta-2.8936
Intrinsic Value13.87
Volume17,284
Vega0.2509
Time Value6.13
Open Interest7,993
Rho0.0334
Delta / Theta-0.2321
NVDA Put 925.00
Exp: May 17, 2024
Last: 6.35
Chg.: 6.35%
SymbolNVDA|20240517|925.00P
Delta-0.3223
Imp Vol0.4284
Bid6.25
Gamma0.0121
Theoretical6.35
Ask6.45
Theta-2.6261
Intrinsic Value-13.87
Volume14,743
Vega0.249
Time Value20.22
Open Interest2,440
Rho-0.0152
Delta / Theta0.1227
|
16.53 |
16.53% |
16.45 |
16.7 |
35,436 |
930.00 |
8.15 |
8.15% |
8.05 |
8.25 |
17,286 |
NVDA Call 930.00
Exp: May 17, 2024
Last: 16.53
Chg.: 16.53%
SymbolNVDA|20240517|930.00C
Delta0.6136
Imp Vol0.4349
Bid16.45
Gamma0.0127
Theoretical16.53
Ask16.7
Theta-2.9699
Intrinsic Value8.87
Volume35,436
Vega0.2657
Time Value7.66
Open Interest8,701
Rho0.0306
Delta / Theta-0.2066
NVDA Put 930.00
Exp: May 17, 2024
Last: 8.15
Chg.: 8.15%
SymbolNVDA|20240517|930.00P
Delta-0.3853
Imp Vol0.4273
Bid8.05
Gamma0.0129
Theoretical8.15
Ask8.25
Theta-2.7878
Intrinsic Value-8.87
Volume17,286
Vega0.2654
Time Value17.02
Open Interest1,257
Rho-0.018
Delta / Theta0.1382
|
13.68 |
13.68% |
13.55 |
13.9 |
16,787 |
935.00 |
10.4 |
10.4% |
10.25 |
10.45 |
4,643 |
NVDA Call 935.00
Exp: May 17, 2024
Last: 13.68
Chg.: 13.68%
SymbolNVDA|20240517|935.00C
Delta0.5486
Imp Vol0.4346
Bid13.55
Gamma0.0131
Theoretical13.68
Ask13.9
Theta-3.0599
Intrinsic Value3.87
Volume16,787
Vega0.2749
Time Value9.81
Open Interest4,494
Rho0.0274
Delta / Theta-0.1793
NVDA Put 935.00
Exp: May 17, 2024
Last: 10.4
Chg.: 10.4%
SymbolNVDA|20240517|935.00P
Delta-0.4518
Imp Vol0.4309
Bid10.25
Gamma0.0133
Theoretical10.4
Ask10.45
Theta-2.9061
Intrinsic Value-3.87
Volume4,643
Vega0.2749
Time Value14.27
Open Interest671
Rho-0.0209
Delta / Theta0.1555
|
|
938.87 |
Price @ May 15, 2024 03:02PM GMT |
11.3 |
11.3% |
11.3 |
11.35 |
24,364 |
940.00 |
12.7 |
12.7% |
12.65 |
12.95 |
1,881 |
NVDA Call 940.00
Exp: May 17, 2024
Last: 11.3
Chg.: 11.3%
SymbolNVDA|20240517|940.00C
Delta0.4829
Imp Vol0.4394
Bid11.3
Gamma0.0131
Theoretical11.3
Ask11.35
Theta-3.1042
Intrinsic Value-1.13
Volume24,364
Vega0.2767
Time Value12.43
Open Interest7,271
Rho0.0242
Delta / Theta-0.1556
NVDA Put 940.00
Exp: May 17, 2024
Last: 12.7
Chg.: 12.7%
SymbolNVDA|20240517|940.00P
Delta-0.519
Imp Vol0.4241
Bid12.65
Gamma0.0136
Theoretical12.7
Ask12.95
Theta-2.8697
Intrinsic Value1.13
Volume1,881
Vega0.2766
Time Value11.57
Open Interest485
Rho-0.0238
Delta / Theta0.1808
|
9.08 |
9.08% |
8.95 |
9.2 |
7,963 |
945.00 |
15.45 |
15.45% |
15.45 |
15.95 |
517 |
NVDA Call 945.00
Exp: May 17, 2024
Last: 9.08
Chg.: 9.08%
SymbolNVDA|20240517|945.00C
Delta0.4181
Imp Vol0.4382
Bid8.95
Gamma0.0128
Theoretical9.08
Ask9.2
Theta-3.0261
Intrinsic Value-6.13
Volume7,963
Vega0.2711
Time Value15.21
Open Interest4,752
Rho0.021
Delta / Theta-0.1382
NVDA Put 945.00
Exp: May 17, 2024
Last: 15.45
Chg.: 15.45%
SymbolNVDA|20240517|945.00P
Delta-0.5866
Imp Vol0.4213
Bid15.45
Gamma0.0133
Theoretical15.45
Ask15.95
Theta-2.7781
Intrinsic Value6.13
Volume517
Vega0.2704
Time Value9.32
Open Interest544
Rho-0.0262
Delta / Theta0.2111
|
7.15 |
7.15% |
7.1 |
7.2 |
45,446 |
950.00 |
18.8 |
18.8% |
18.55 |
19.2 |
1,071 |
NVDA Call 950.00
Exp: May 17, 2024
Last: 7.15
Chg.: 7.15%
SymbolNVDA|20240517|950.00C
Delta0.3552
Imp Vol0.436
Bid7.1
Gamma0.0123
Theoretical7.15
Ask7.2
Theta-2.865
Intrinsic Value-11.13
Volume45,446
Vega0.2585
Time Value18.28
Open Interest22,916
Rho0.0179
Delta / Theta-0.124
NVDA Put 950.00
Exp: May 17, 2024
Last: 18.8
Chg.: 18.8%
SymbolNVDA|20240517|950.00P
Delta-0.6484
Imp Vol0.429
Bid18.55
Gamma0.0126
Theoretical18.8
Ask19.2
Theta-2.6856
Intrinsic Value11.13
Volume1,071
Vega0.2575
Time Value7.67
Open Interest1,236
Rho-0.0286
Delta / Theta0.2414
|