46.35 |
46.35% |
46.2 |
46.6 |
643 |
1,180.00 |
32.21 |
32.21% |
32.4 |
32.75 |
1,256 |
NVDA Call 1,180.00
Exp: Jun 14, 2024
Last: 46.35
Chg.: 46.35%
SymbolNVDA|20240614|1180.00C
Delta0.5748
Imp Vol0.5917
Bid46.2
Gamma0.004
Theoretical46.35
Ask46.6
Theta-2.83
Intrinsic Value12.86
Volume643
Vega0.6475
Time Value33.49
Open Interest1,289
Rho0.1226
Delta / Theta-0.2031
NVDA Put 1,180.00
Exp: Jun 14, 2024
Last: 32.21
Chg.: 32.21%
SymbolNVDA|20240614|1180.00P
Delta-0.4266
Imp Vol0.5995
Bid32.4
Gamma0.004
Theoretical32.575
Ask32.75
Theta-2.7051
Intrinsic Value-12.86
Volume1,256
Vega0.6479
Time Value45.07
Open Interest1,698
Rho-0.0912
Delta / Theta0.1577
|
43.9 |
43.9% |
43.55 |
44 |
488 |
1,185.00 |
34.25 |
34.25% |
34.75 |
35.05 |
1,247 |
NVDA Call 1,185.00
Exp: Jun 14, 2024
Last: 43.9
Chg.: 43.9%
SymbolNVDA|20240614|1185.00C
Delta0.5544
Imp Vol0.5949
Bid43.55
Gamma0.004
Theoretical43.9
Ask44
Theta-2.8648
Intrinsic Value7.86
Volume488
Vega0.653
Time Value36.04
Open Interest780
Rho0.1184
Delta / Theta-0.1935
NVDA Put 1,185.00
Exp: Jun 14, 2024
Last: 34.25
Chg.: 34.25%
SymbolNVDA|20240614|1185.00P
Delta-0.4467
Imp Vol0.5992
Bid34.75
Gamma0.004
Theoretical34.9001
Ask35.05
Theta-2.7234
Intrinsic Value-7.86
Volume1,247
Vega0.6532
Time Value42.11
Open Interest1,187
Rho-0.0949
Delta / Theta0.164
|
41.15 |
41.15% |
41.05 |
41.45 |
3,485 |
1,190.00 |
37.46 |
37.46% |
37.2 |
37.55 |
1,672 |
NVDA Call 1,190.00
Exp: Jun 14, 2024
Last: 41.15
Chg.: 41.15%
SymbolNVDA|20240614|1190.00C
Delta0.5341
Imp Vol0.5919
Bid41.05
Gamma0.0041
Theoretical41.1501
Ask41.45
Theta-2.8636
Intrinsic Value2.86
Volume3,485
Vega0.6567
Time Value38.29
Open Interest1,909
Rho0.1143
Delta / Theta-0.1865
NVDA Put 1,190.00
Exp: Jun 14, 2024
Last: 37.46
Chg.: 37.46%
SymbolNVDA|20240614|1190.00P
Delta-0.4669
Imp Vol0.6009
Bid37.2
Gamma0.004
Theoretical37.4601
Ask37.55
Theta-2.7438
Intrinsic Value-2.86
Volume1,672
Vega0.6568
Time Value40.32
Open Interest2,080
Rho-0.0989
Delta / Theta0.1702
|
|
1,192.86 |
Price @ Jun 07, 2024 15:02 GMT |
38.82 |
38.82% |
38.65 |
39.05 |
1,866 |
1,195.00 |
40.1 |
40.1% |
39.75 |
40.2 |
669 |
NVDA Call 1,195.00
Exp: Jun 14, 2024
Last: 38.82
Chg.: 38.82%
SymbolNVDA|20240614|1195.00C
Delta0.5138
Imp Vol0.5938
Bid38.65
Gamma0.0041
Theoretical38.82
Ask39.05
Theta-2.8777
Intrinsic Value-2.14
Volume1,866
Vega0.6588
Time Value40.96
Open Interest1,601
Rho0.1101
Delta / Theta-0.1785
NVDA Put 1,195.00
Exp: Jun 14, 2024
Last: 40.1
Chg.: 40.1%
SymbolNVDA|20240614|1195.00P
Delta-0.487
Imp Vol0.6023
Bid39.75
Gamma0.004
Theoretical40.1
Ask40.2
Theta-2.7556
Intrinsic Value2.14
Volume669
Vega0.6587
Time Value37.96
Open Interest1,245
Rho-0.1027
Delta / Theta0.1767
|
36.6 |
36.6% |
36.35 |
36.75 |
5,097 |
1,200.00 |
42.85 |
42.85% |
42.45 |
42.95 |
1,403 |
NVDA Call 1,200.00
Exp: Jun 14, 2024
Last: 36.6
Chg.: 36.6%
SymbolNVDA|20240614|1200.00C
Delta0.4937
Imp Vol0.5958
Bid36.35
Gamma0.0041
Theoretical36.6001
Ask36.75
Theta-2.8853
Intrinsic Value-7.14
Volume5,097
Vega0.6591
Time Value43.74
Open Interest8,108
Rho0.1059
Delta / Theta-0.1711
NVDA Put 1,200.00
Exp: Jun 14, 2024
Last: 42.85
Chg.: 42.85%
SymbolNVDA|20240614|1200.00P
Delta-0.507
Imp Vol0.6038
Bid42.45
Gamma0.004
Theoretical42.85
Ask42.95
Theta-2.761
Intrinsic Value7.14
Volume1,403
Vega0.6589
Time Value35.71
Open Interest4,957
Rho-0.1063
Delta / Theta0.1836
|
34.65 |
34.65% |
34.2 |
34.55 |
550 |
1,205.00 |
45.58 |
45.58% |
45.3 |
45.8 |
98 |
NVDA Call 1,205.00
Exp: Jun 14, 2024
Last: 34.65
Chg.: 34.65%
SymbolNVDA|20240614|1205.00C
Delta0.4736
Imp Vol0.5962
Bid34.2
Gamma0.004
Theoretical34.375
Ask34.55
Theta-2.8783
Intrinsic Value-12.14
Volume550
Vega0.6577
Time Value46.79
Open Interest1,362
Rho0.1018
Delta / Theta-0.1645
NVDA Put 1,205.00
Exp: Jun 14, 2024
Last: 45.58
Chg.: 45.58%
SymbolNVDA|20240614|1205.00P
Delta-0.5269
Imp Vol0.6035
Bid45.3
Gamma0.004
Theoretical45.58
Ask45.8
Theta-2.7507
Intrinsic Value12.14
Volume98
Vega0.6575
Time Value33.44
Open Interest818
Rho-0.1103
Delta / Theta0.1915
|