| 11 |
11% |
11.1 |
11.15 |
383 |
217.50 |
0.08 |
0.08% |
0.07 |
0.08 |
9,738 |
NVDA Call 217.50
Exp: Oct 14, 2026
Last: 11
Chg.: 11%
SymbolNVDA|20261014|217.50C
Delta0.966
Imp Vol0.5222
Bid11.1
Gamma0.0121
Theoretical11.125
Ask11.15
Theta-0.2553
Intrinsic Value6.77
Volume383
Vega0.009
Time Value4.23
Open Interest254
Rho0.0057
Delta / Theta-3.7836
NVDA Put 217.50
Exp: Oct 14, 2026
Last: 0.08
Chg.: 0.08%
SymbolNVDA|20261014|217.50P
Delta-0.0312
Imp Vol0.5112
Bid0.07
Gamma0.0115
Theoretical0.075
Ask0.08
Theta-0.2142
Intrinsic Value-6.77
Volume9,738
Vega0.0084
Time Value6.85
Open Interest2,541
Rho-0.0002
Delta / Theta0.1456
|
| 8.7 |
8.7% |
8.65 |
8.7 |
3,543 |
220.00 |
0.14 |
0.14% |
0.13 |
0.14 |
36,882 |
NVDA Call 220.00
Exp: Oct 14, 2026
Last: 8.7
Chg.: 8.7%
SymbolNVDA|20261014|220.00C
Delta0.9436
Imp Vol0.4625
Bid8.65
Gamma0.0205
Theoretical8.675
Ask8.7
Theta-0.3334
Intrinsic Value4.27
Volume3,543
Vega0.0136
Time Value4.43
Open Interest1,228
Rho0.0057
Delta / Theta-2.8303
NVDA Put 220.00
Exp: Oct 14, 2026
Last: 0.14
Chg.: 0.14%
SymbolNVDA|20261014|220.00P
Delta-0.0566
Imp Vol0.4629
Bid0.13
Gamma0.0206
Theoretical0.135
Ask0.14
Theta-0.314
Intrinsic Value-4.27
Volume36,882
Vega0.0136
Time Value4.41
Open Interest5,128
Rho-0.0003
Delta / Theta0.1803
|
| 6.31 |
6.31% |
6.25 |
6.35 |
4,562 |
222.50 |
0.28 |
0.28% |
0.28 |
0.29 |
58,939 |
NVDA Call 222.50
Exp: Oct 14, 2026
Last: 6.31
Chg.: 6.31%
SymbolNVDA|20261014|222.50C
Delta0.8927
Imp Vol0.4161
Bid6.25
Gamma0.0371
Theoretical6.3
Ask6.35
Theta-0.4783
Intrinsic Value1.77
Volume4,562
Vega0.0221
Time Value4.54
Open Interest1,058
Rho0.0054
Delta / Theta-1.8662
NVDA Put 222.50
Exp: Oct 14, 2026
Last: 0.28
Chg.: 0.28%
SymbolNVDA|20261014|222.50P
Delta-0.1135
Imp Vol0.4276
Bid0.28
Gamma0.0376
Theoretical0.285
Ask0.29
Theta-0.4895
Intrinsic Value-1.77
Volume58,939
Vega0.023
Time Value2.05
Open Interest5,154
Rho-0.0007
Delta / Theta0.2319
|
|
224.27 |
Price @ Oct 14, 2026 13:45 GMT |
| 4.18 |
4.18% |
4.15 |
4.2 |
65,574 |
225.00 |
0.64 |
0.64% |
0.64 |
0.65 |
85,984 |
NVDA Call 225.00
Exp: Oct 14, 2026
Last: 4.18
Chg.: 4.18%
SymbolNVDA|20261014|225.00C
Delta0.7743
Imp Vol0.4019
Bid4.15
Gamma0.0625
Theoretical4.175
Ask4.2
Theta-0.7384
Intrinsic Value-0.73
Volume65,574
Vega0.0359
Time Value4.91
Open Interest10,953
Rho0.0047
Delta / Theta-1.0486
NVDA Put 225.00
Exp: Oct 14, 2026
Last: 0.64
Chg.: 0.64%
SymbolNVDA|20261014|225.00P
Delta-0.2275
Imp Vol0.4049
Bid0.64
Gamma0.0623
Theoretical0.645
Ask0.65
Theta-0.7262
Intrinsic Value0.73
Volume85,984
Vega0.0361
Time Value-0.09
Open Interest8,079
Rho-0.0013
Delta / Theta0.3133
|
| 2.45 |
2.45% |
2.43 |
2.46 |
103,260 |
227.50 |
1.41 |
1.41% |
1.39 |
1.42 |
37,202 |
NVDA Call 227.50
Exp: Oct 14, 2026
Last: 2.45
Chg.: 2.45%
SymbolNVDA|20261014|227.50C
Delta0.5915
Imp Vol0.3946
Bid2.43
Gamma0.0823
Theoretical2.445
Ask2.46
Theta-0.929
Intrinsic Value-3.23
Volume103,260
Vega0.0465
Time Value5.68
Open Interest5,867
Rho0.0036
Delta / Theta-0.6367
NVDA Put 227.50
Exp: Oct 14, 2026
Last: 1.41
Chg.: 1.41%
SymbolNVDA|20261014|227.50P
Delta-0.4087
Imp Vol0.3947
Bid1.39
Gamma0.0823
Theoretical1.405
Ask1.42
Theta-0.9089
Intrinsic Value3.23
Volume37,202
Vega0.0465
Time Value-1.82
Open Interest4,787
Rho-0.0023
Delta / Theta0.4497
|
| 1.19 |
1.19% |
1.19 |
1.22 |
85,613 |
230.00 |
2.68 |
2.68% |
2.65 |
2.68 |
3,936 |
NVDA Call 230.00
Exp: Oct 14, 2026
Last: 1.19
Chg.: 1.19%
SymbolNVDA|20261014|230.00C
Delta0.38
Imp Vol0.385
Bid1.19
Gamma0.0827
Theoretical1.205
Ask1.22
Theta-0.8848
Intrinsic Value-5.73
Volume85,613
Vega0.0455
Time Value6.92
Open Interest9,993
Rho0.0023
Delta / Theta-0.4294
NVDA Put 230.00
Exp: Oct 14, 2026
Last: 2.68
Chg.: 2.68%
SymbolNVDA|20261014|230.00P
Delta-0.6205
Imp Vol0.385
Bid2.65
Gamma0.0827
Theoretical2.665
Ask2.68
Theta-0.8646
Intrinsic Value5.73
Volume3,936
Vega0.0455
Time Value-3.05
Open Interest3,288
Rho-0.0034
Delta / Theta0.7177
|