| 5.1 |
5.1% |
4.95 |
5.25 |
2,452 |
220.00 |
0.06 |
0.06% |
0.06 |
0.07 |
15,616 |
NVDA Call 220.00
Exp: Aug 14, 2026
Last: 5.1
Chg.: 5.1%
SymbolNVDA|20260814|220.00C
Delta0.9979
Imp Vol0.1547
Bid4.95
Gamma0.0037
Theoretical5.11
Ask5.25
Theta-0.0253
Intrinsic Value5.4
Volume2,452
Vega0.0008
Time Value-0.3
Open Interest13,745
Rho0.0059
Delta / Theta-39.509
NVDA Put 220.00
Exp: Aug 14, 2026
Last: 0.06
Chg.: 0.06%
SymbolNVDA|20260814|220.00P
Delta-0.0493
Imp Vol0.2686
Bid0.06
Gamma0.0325
Theoretical0.065
Ask0.07
Theta-0.1618
Intrinsic Value-5.4
Volume15,616
Vega0.0119
Time Value5.46
Open Interest20,868
Rho-0.0003
Delta / Theta0.305
|
| 2.76 |
2.76% |
2.73 |
2.81 |
4,559 |
222.50 |
0.2 |
0.2% |
0.19 |
0.2 |
36,419 |
NVDA Call 222.50
Exp: Aug 14, 2026
Last: 2.76
Chg.: 2.76%
SymbolNVDA|20260814|222.50C
Delta0.8664
Imp Vol0.2032
Bid2.73
Gamma0.0907
Theoretical2.77
Ask2.81
Theta-0.2768
Intrinsic Value2.9
Volume4,559
Vega0.0252
Time Value-0.14
Open Interest20,656
Rho0.0052
Delta / Theta-3.1302
NVDA Put 222.50
Exp: Aug 14, 2026
Last: 0.2
Chg.: 0.2%
SymbolNVDA|20260814|222.50P
Delta-0.1485
Imp Vol0.2162
Bid0.19
Gamma0.0917
Theoretical0.195
Ask0.2
Theta-0.2944
Intrinsic Value-2.9
Volume36,419
Vega0.0271
Time Value3.1
Open Interest9,471
Rho-0.0008
Delta / Theta0.5044
|
| 0.93 |
0.93% |
0.91 |
0.93 |
53,877 |
225.00 |
0.88 |
0.88% |
0.87 |
0.89 |
68,168 |
NVDA Call 225.00
Exp: Aug 14, 2026
Last: 0.93
Chg.: 0.93%
SymbolNVDA|20260814|225.00C
Delta0.522
Imp Vol0.1853
Bid0.91
Gamma0.1839
Theoretical0.92
Ask0.93
Theta-0.4481
Intrinsic Value0.4
Volume53,877
Vega0.0466
Time Value0.53
Open Interest65,104
Rho0.0031
Delta / Theta-1.1651
NVDA Put 225.00
Exp: Aug 14, 2026
Last: 0.88
Chg.: 0.88%
SymbolNVDA|20260814|225.00P
Delta-0.4799
Imp Vol0.1999
Bid0.87
Gamma0.1706
Theoretical0.88
Ask0.89
Theta-0.4643
Intrinsic Value-0.4
Volume68,168
Vega0.0466
Time Value1.28
Open Interest27,571
Rho-0.0026
Delta / Theta1.0336
|
|
225.4 |
Price @ Aug 14, 2026 14:45 GMT |
| 0.19 |
0.19% |
0.18 |
0.19 |
161,696 |
227.50 |
2.66 |
2.66% |
2.58 |
2.66 |
13,789 |
NVDA Call 227.50
Exp: Aug 14, 2026
Last: 0.19
Chg.: 0.19%
SymbolNVDA|20260814|227.50C
Delta0.1538
Imp Vol0.1983
Bid0.18
Gamma0.1022
Theoretical0.185
Ask0.19
Theta-0.2819
Intrinsic Value-2.1
Volume161,696
Vega0.0277
Time Value2.29
Open Interest51,071
Rho0.0009
Delta / Theta-0.5455
NVDA Put 227.50
Exp: Aug 14, 2026
Last: 2.66
Chg.: 2.66%
SymbolNVDA|20260814|227.50P
Delta-0.8306
Imp Vol0.2126
Bid2.58
Gamma0.1021
Theoretical2.62
Ask2.66
Theta-0.3057
Intrinsic Value2.1
Volume13,789
Vega0.0295
Time Value0.56
Open Interest4,501
Rho-0.0039
Delta / Theta2.7176
|
| 0.04 |
0.04% |
0.03 |
0.04 |
154,194 |
230.00 |
4.95 |
4.95% |
4.85 |
5.15 |
781 |
NVDA Call 230.00
Exp: Aug 14, 2026
Last: 0.04
Chg.: 0.04%
SymbolNVDA|20260814|230.00C
Delta0.0338
Imp Vol0.2256
Bid0.03
Gamma0.0284
Theoretical0.035
Ask0.04
Theta-0.1012
Intrinsic Value-4.6
Volume154,194
Vega0.0088
Time Value4.64
Open Interest52,837
Rho0.0002
Delta / Theta-0.334
NVDA Put 230.00
Exp: Aug 14, 2026
Last: 4.95
Chg.: 4.95%
SymbolNVDA|20260814|230.00P
Delta-0.93
Imp Vol0.2812
Bid4.85
Gamma0.0413
Theoretical5
Ask5.15
Theta-0.2117
Intrinsic Value4.6
Volume781
Vega0.0157
Time Value0.35
Open Interest3,566
Rho-0.0037
Delta / Theta4.3935
|
| 0.01 |
0.01% |
0.01 |
0.02 |
20,518 |
232.50 |
7.62 |
7.62% |
7.25 |
7.95 |
275 |
NVDA Call 232.50
Exp: Aug 14, 2026
Last: 0.01
Chg.: 0.01%
SymbolNVDA|20260814|232.50C
Delta0.0132
Imp Vol0.2791
Bid0.01
Gamma0.0104
Theoretical0.015
Ask0.02
Theta-0.0564
Intrinsic Value-7.1
Volume20,518
Vega0.004
Time Value7.11
Open Interest46,669
Rho0.0001
Delta / Theta-0.2339
NVDA Put 232.50
Exp: Aug 14, 2026
Last: 7.62
Chg.: 7.62%
SymbolNVDA|20260814|232.50P
Delta-0.9153
Imp Vol0.4505
Bid7.25
Gamma0.0296
Theoretical7.6
Ask7.95
Theta-0.4017
Intrinsic Value7.1
Volume275
Vega0.0181
Time Value0.52
Open Interest2,714
Rho-0.004
Delta / Theta2.2787
|