19.75 |
19.75% |
18.7 |
19.05 |
1,045 |
875.00 |
5.5 |
5.5% |
5.5 |
5.6 |
9,471 |
NVDA Call 875.00
Exp: May 10, 2024
Last: 19.75
Chg.: 19.75%
SymbolNVDA|20240510|875.00C
Delta0.695
Imp Vol0.5893
Bid18.7
Gamma0.0128
Theoretical18.875
Ask19.05
Theta-4.8857
Intrinsic Value13.75
Volume1,045
Vega0.1629
Time Value6
Open Interest4,196
Rho0.0164
Delta / Theta-0.1423
NVDA Put 875.00
Exp: May 10, 2024
Last: 5.5
Chg.: 5.5%
SymbolNVDA|20240510|875.00P
Delta-0.3064
Imp Vol0.5938
Bid5.5
Gamma0.0127
Theoretical5.5
Ask5.6
Theta-4.8091
Intrinsic Value-13.75
Volume9,471
Vega0.1632
Time Value19.25
Open Interest4,857
Rho-0.0069
Delta / Theta0.0637
|
15.72 |
15.72% |
15.6 |
15.95 |
4,420 |
880.00 |
7.23 |
7.23% |
7.15 |
7.3 |
17,399 |
NVDA Call 880.00
Exp: May 10, 2024
Last: 15.72
Chg.: 15.72%
SymbolNVDA|20240510|880.00C
Delta0.6266
Imp Vol0.5948
Bid15.6
Gamma0.0137
Theoretical15.72
Ask15.95
Theta-5.3151
Intrinsic Value8.75
Volume4,420
Vega0.1761
Time Value6.97
Open Interest5,256
Rho0.0148
Delta / Theta-0.1179
NVDA Put 880.00
Exp: May 10, 2024
Last: 7.23
Chg.: 7.23%
SymbolNVDA|20240510|880.00P
Delta-0.3733
Imp Vol0.5924
Bid7.15
Gamma0.0138
Theoretical7.23
Ask7.3
Theta-5.1704
Intrinsic Value-8.75
Volume17,399
Vega0.176
Time Value15.98
Open Interest5,556
Rho-0.0083
Delta / Theta0.0722
|
12.7 |
12.7% |
12.65 |
12.8 |
12,533 |
885.00 |
9.3 |
9.3% |
9.3 |
9.4 |
15,275 |
NVDA Call 885.00
Exp: May 10, 2024
Last: 12.7
Chg.: 12.7%
SymbolNVDA|20240510|885.00C
Delta0.5564
Imp Vol0.5881
Bid12.65
Gamma0.0144
Theoretical12.7
Ask12.8
Theta-5.4692
Intrinsic Value3.75
Volume12,533
Vega0.1836
Time Value8.95
Open Interest1,302
Rho0.0132
Delta / Theta-0.1017
NVDA Put 885.00
Exp: May 10, 2024
Last: 9.3
Chg.: 9.3%
SymbolNVDA|20240510|885.00P
Delta-0.4441
Imp Vol0.5906
Bid9.3
Gamma0.0144
Theoretical9.3
Ask9.4
Theta-5.3716
Intrinsic Value-3.75
Volume15,275
Vega0.1837
Time Value13.05
Open Interest3,786
Rho-0.0098
Delta / Theta0.0827
|
|
888.75 |
Price @ May 09, 2024 03:03PM GMT |
10.3 |
10.3% |
10.2 |
10.3 |
20,684 |
890.00 |
11.8 |
11.8% |
11.65 |
11.9 |
18,801 |
NVDA Call 890.00
Exp: May 10, 2024
Last: 10.3
Chg.: 10.3%
SymbolNVDA|20240510|890.00C
Delta0.484
Imp Vol0.5955
Bid10.2
Gamma0.0144
Theoretical10.3
Ask10.3
Theta-5.5798
Intrinsic Value-1.25
Volume20,684
Vega0.1853
Time Value11.55
Open Interest3,703
Rho0.0115
Delta / Theta-0.0867
NVDA Put 890.00
Exp: May 10, 2024
Last: 11.8
Chg.: 11.8%
SymbolNVDA|20240510|890.00P
Delta-0.5165
Imp Vol0.5926
Bid11.65
Gamma0.0145
Theoretical11.8
Ask11.9
Theta-5.4315
Intrinsic Value1.25
Volume18,801
Vega0.1853
Time Value10.55
Open Interest4,701
Rho-0.0113
Delta / Theta0.0951
|
8.11 |
8.11% |
8.05 |
8.2 |
13,413 |
895.00 |
14.3 |
14.3% |
14.55 |
14.9 |
6,686 |
NVDA Call 895.00
Exp: May 10, 2024
Last: 8.11
Chg.: 8.11%
SymbolNVDA|20240510|895.00C
Delta0.4129
Imp Vol0.595
Bid8.05
Gamma0.0141
Theoretical8.11
Ask8.2
Theta-5.438
Intrinsic Value-6.25
Volume13,413
Vega0.181
Time Value14.36
Open Interest3,848
Rho0.0098
Delta / Theta-0.0759
NVDA Put 895.00
Exp: May 10, 2024
Last: 14.3
Chg.: 14.3%
SymbolNVDA|20240510|895.00P
Delta-0.587
Imp Vol0.5983
Bid14.55
Gamma0.0141
Theoretical14.725
Ask14.9
Theta-5.3486
Intrinsic Value6.25
Volume6,686
Vega0.181
Time Value8.05
Open Interest3,827
Rho-0.0127
Delta / Theta0.1098
|
6.31 |
6.31% |
6.25 |
6.35 |
31,599 |
900.00 |
17.55 |
17.55% |
17.6 |
18.15 |
11,456 |
NVDA Call 900.00
Exp: May 10, 2024
Last: 6.31
Chg.: 6.31%
SymbolNVDA|20240510|900.00C
Delta0.3454
Imp Vol0.5969
Bid6.25
Gamma0.0133
Theoretical6.31
Ask6.35
Theta-5.159
Intrinsic Value-11.25
Volume31,599
Vega0.1714
Time Value17.56
Open Interest11,262
Rho0.0082
Delta / Theta-0.067
NVDA Put 900.00
Exp: May 10, 2024
Last: 17.55
Chg.: 17.55%
SymbolNVDA|20240510|900.00P
Delta-0.6549
Imp Vol0.5974
Bid17.6
Gamma0.0133
Theoretical17.875
Ask18.15
Theta-5.0431
Intrinsic Value11.25
Volume11,456
Vega0.1713
Time Value6.3
Open Interest9,010
Rho-0.0139
Delta / Theta0.1299
|