28 |
28% |
27.95 |
28.3 |
2,352 |
870.00 |
16.9 |
16.9% |
16.75 |
17 |
3,924 |
NVDA Call 870.00
Exp: May 10, 2024
Last: 28
Chg.: 28%
SymbolNVDA|20240510|870.00C
Delta0.5952
Imp Vol0.451
Bid27.95
Gamma0.007
Theoretical28
Ask28.3
Theta-1.5946
Intrinsic Value11.76
Volume2,352
Vega0.4726
Time Value16.24
Open Interest2,587
Rho0.0951
Delta / Theta-0.3732
NVDA Put 870.00
Exp: May 10, 2024
Last: 16.9
Chg.: 16.9%
SymbolNVDA|20240510|870.00P
Delta-0.4069
Imp Vol0.4576
Bid16.75
Gamma0.007
Theoretical16.9
Ask17
Theta-1.4985
Intrinsic Value-11.76
Volume3,924
Vega0.4731
Time Value28.66
Open Interest981
Rho-0.0631
Delta / Theta0.2715
|
25.4 |
25.4% |
25.2 |
25.5 |
4,328 |
875.00 |
19 |
19% |
18.95 |
19.2 |
3,019 |
NVDA Call 875.00
Exp: May 10, 2024
Last: 25.4
Chg.: 25.4%
SymbolNVDA|20240510|875.00C
Delta0.559
Imp Vol0.4544
Bid25.2
Gamma0.0071
Theoretical25.4
Ask25.5
Theta-1.6295
Intrinsic Value6.76
Volume4,328
Vega0.4811
Time Value18.64
Open Interest2,373
Rho0.0895
Delta / Theta-0.3431
NVDA Put 875.00
Exp: May 10, 2024
Last: 19
Chg.: 19%
SymbolNVDA|20240510|875.00P
Delta-0.4423
Imp Vol0.4546
Bid18.95
Gamma0.0071
Theoretical19
Ask19.2
Theta-1.5111
Intrinsic Value-6.76
Volume3,019
Vega0.4812
Time Value25.76
Open Interest768
Rho-0.0679
Delta / Theta0.2927
|
22.9 |
22.9% |
22.6 |
22.85 |
8,271 |
880.00 |
21.5 |
21.5% |
21.5 |
21.65 |
5,422 |
NVDA Call 880.00
Exp: May 10, 2024
Last: 22.9
Chg.: 22.9%
SymbolNVDA|20240510|880.00C
Delta0.5231
Imp Vol0.4524
Bid22.6
Gamma0.0072
Theoretical22.725
Ask22.85
Theta-1.633
Intrinsic Value1.76
Volume8,271
Vega0.4857
Time Value21.14
Open Interest3,238
Rho0.084
Delta / Theta-0.3203
NVDA Put 880.00
Exp: May 10, 2024
Last: 21.5
Chg.: 21.5%
SymbolNVDA|20240510|880.00P
Delta-0.4783
Imp Vol0.4562
Bid21.5
Gamma0.0072
Theoretical21.5
Ask21.65
Theta-1.5268
Intrinsic Value-1.76
Volume5,422
Vega0.4856
Time Value23.26
Open Interest1,162
Rho-0.0731
Delta / Theta0.3133
|
|
881.76 |
Price @ May 03, 2024 03:02PM GMT |
20.32 |
20.32% |
20.2 |
20.45 |
4,555 |
885.00 |
24.3 |
24.3% |
23.95 |
24.25 |
1,622 |
NVDA Call 885.00
Exp: May 10, 2024
Last: 20.32
Chg.: 20.32%
SymbolNVDA|20240510|885.00C
Delta0.487
Imp Vol0.4522
Bid20.2
Gamma0.0072
Theoretical20.32
Ask20.45
Theta-1.63
Intrinsic Value-3.24
Volume4,555
Vega0.4862
Time Value23.56
Open Interest1,145
Rho0.0783
Delta / Theta-0.2988
NVDA Put 885.00
Exp: May 10, 2024
Last: 24.3
Chg.: 24.3%
SymbolNVDA|20240510|885.00P
Delta-0.5142
Imp Vol0.4561
Bid23.95
Gamma0.0072
Theoretical24.1
Ask24.25
Theta-1.5239
Intrinsic Value3.24
Volume1,622
Vega0.486
Time Value21.06
Open Interest625
Rho-0.0783
Delta / Theta0.3374
|
18.1 |
18.1% |
18 |
18.25 |
3,849 |
890.00 |
26.45 |
26.45% |
26.6 |
27.2 |
896 |
NVDA Call 890.00
Exp: May 10, 2024
Last: 18.1
Chg.: 18.1%
SymbolNVDA|20240510|890.00C
Delta0.4512
Imp Vol0.4522
Bid18
Gamma0.0072
Theoretical18.1
Ask18.25
Theta-1.6147
Intrinsic Value-8.24
Volume3,849
Vega0.4828
Time Value26.34
Open Interest2,204
Rho0.0727
Delta / Theta-0.2794
NVDA Put 890.00
Exp: May 10, 2024
Last: 26.45
Chg.: 26.45%
SymbolNVDA|20240510|890.00P
Delta-0.5497
Imp Vol0.4564
Bid26.6
Gamma0.0071
Theoretical26.9
Ask27.2
Theta-1.5101
Intrinsic Value8.24
Volume896
Vega0.4825
Time Value18.21
Open Interest591
Rho-0.0831
Delta / Theta0.3641
|
15.93 |
15.93% |
16 |
16.2 |
1,691 |
895.00 |
29.5 |
29.5% |
29.5 |
30.2 |
261 |
NVDA Call 895.00
Exp: May 10, 2024
Last: 15.93
Chg.: 15.93%
SymbolNVDA|20240510|895.00C
Delta0.4163
Imp Vol0.4531
Bid16
Gamma0.0071
Theoretical16.1
Ask16.2
Theta-1.5907
Intrinsic Value-13.24
Volume1,691
Vega0.4757
Time Value29.17
Open Interest1,068
Rho0.0672
Delta / Theta-0.2617
NVDA Put 895.00
Exp: May 10, 2024
Last: 29.5
Chg.: 29.5%
SymbolNVDA|20240510|895.00P
Delta-0.5867
Imp Vol0.4489
Bid29.5
Gamma0.0071
Theoretical29.5
Ask30.2
Theta-1.4559
Intrinsic Value13.24
Volume261
Vega0.4747
Time Value16.26
Open Interest488
Rho-0.0869
Delta / Theta0.403
|