16.7 |
16.7% |
16.7 |
17.3 |
5,860 |
940.00 |
4.55 |
4.55% |
4.45 |
4.6 |
12,169 |
NVDA Call 940.00
Exp: May 17, 2024
Last: 16.7
Chg.: 16.7%
SymbolNVDA|20240517|940.00C
Delta0.7054
Imp Vol0.4705
Bid16.7
Gamma0.0147
Theoretical16.7
Ask17.3
Theta-4.1378
Intrinsic Value11.99
Volume5,860
Vega0.1719
Time Value4.71
Open Interest6,945
Rho0.0179
Delta / Theta-0.1705
NVDA Put 940.00
Exp: May 17, 2024
Last: 4.55
Chg.: 4.55%
SymbolNVDA|20240517|940.00P
Delta-0.2978
Imp Vol0.4782
Bid4.45
Gamma0.0145
Theoretical4.55
Ask4.6
Theta-4.091
Intrinsic Value-11.99
Volume12,169
Vega0.1727
Time Value16.54
Open Interest2,891
Rho-0.0071
Delta / Theta0.0728
|
13.59 |
13.59% |
13.55 |
13.9 |
11,755 |
945.00 |
6.27 |
6.27% |
6.15 |
6.3 |
12,282 |
NVDA Call 945.00
Exp: May 17, 2024
Last: 13.59
Chg.: 13.59%
SymbolNVDA|20240517|945.00C
Delta0.6249
Imp Vol0.4799
Bid13.55
Gamma0.0159
Theoretical13.59
Ask13.9
Theta-4.6195
Intrinsic Value6.99
Volume11,755
Vega0.189
Time Value6.6
Open Interest8,579
Rho0.0159
Delta / Theta-0.1353
NVDA Put 945.00
Exp: May 17, 2024
Last: 6.27
Chg.: 6.27%
SymbolNVDA|20240517|945.00P
Delta-0.3749
Imp Vol0.4779
Bid6.15
Gamma0.0159
Theoretical6.27
Ask6.3
Theta-4.4682
Intrinsic Value-6.99
Volume12,282
Vega0.189
Time Value13.26
Open Interest2,981
Rho-0.0089
Delta / Theta0.0839
|
10.75 |
10.75% |
10.75 |
10.95 |
37,113 |
950.00 |
8.4 |
8.4% |
8.35 |
8.5 |
14,419 |
NVDA Call 950.00
Exp: May 17, 2024
Last: 10.75
Chg.: 10.75%
SymbolNVDA|20240517|950.00C
Delta0.543
Imp Vol0.4815
Bid10.75
Gamma0.0165
Theoretical10.75
Ask10.95
Theta-4.8328
Intrinsic Value1.99
Volume37,113
Vega0.1977
Time Value8.76
Open Interest19,240
Rho0.0139
Delta / Theta-0.1124
NVDA Put 950.00
Exp: May 17, 2024
Last: 8.4
Chg.: 8.4%
SymbolNVDA|20240517|950.00P
Delta-0.4571
Imp Vol0.4781
Bid8.35
Gamma0.0167
Theoretical8.4
Ask8.5
Theta-4.6678
Intrinsic Value-1.99
Volume14,419
Vega0.1977
Time Value10.39
Open Interest2,000
Rho-0.0107
Delta / Theta0.0979
|
|
951.99 |
Price @ May 16, 2024 15:03 GMT |
8.4 |
8.4% |
8.35 |
8.5 |
21,718 |
955.00 |
11.03 |
11.03% |
10.85 |
11.1 |
5,133 |
NVDA Call 955.00
Exp: May 17, 2024
Last: 8.4
Chg.: 8.4%
SymbolNVDA|20240517|955.00C
Delta0.4606
Imp Vol0.487
Bid8.35
Gamma0.0164
Theoretical8.4
Ask8.5
Theta-4.8798
Intrinsic Value-3.01
Volume21,718
Vega0.1978
Time Value11.41
Open Interest5,443
Rho0.0118
Delta / Theta-0.0944
NVDA Put 955.00
Exp: May 17, 2024
Last: 11.03
Chg.: 11.03%
SymbolNVDA|20240517|955.00P
Delta-0.5403
Imp Vol0.4824
Bid10.85
Gamma0.0165
Theoretical11.03
Ask11.1
Theta-4.7043
Intrinsic Value3.01
Volume5,133
Vega0.1978
Time Value8.02
Open Interest745
Rho-0.0125
Delta / Theta0.1149
|
6.65 |
6.65% |
6.45 |
6.65 |
24,986 |
960.00 |
14.3 |
14.3% |
13.8 |
14.2 |
2,398 |
NVDA Call 960.00
Exp: May 17, 2024
Last: 6.65
Chg.: 6.65%
SymbolNVDA|20240517|960.00C
Delta0.3846
Imp Vol0.5028
Bid6.45
Gamma0.0153
Theoretical6.65
Ask6.65
Theta-4.8405
Intrinsic Value-8.01
Volume24,986
Vega0.1904
Time Value14.66
Open Interest9,903
Rho0.0099
Delta / Theta-0.0795
NVDA Put 960.00
Exp: May 17, 2024
Last: 14.3
Chg.: 14.3%
SymbolNVDA|20240517|960.00P
Delta-0.6209
Imp Vol0.4833
Bid13.8
Gamma0.0158
Theoretical14
Ask14.2
Theta-4.5063
Intrinsic Value8.01
Volume2,398
Vega0.1896
Time Value6.29
Open Interest750
Rho-0.0142
Delta / Theta0.1378
|
5 |
5% |
4.9 |
5.05 |
11,038 |
965.00 |
17.5 |
17.5% |
17.2 |
17.8 |
407 |
NVDA Call 965.00
Exp: May 17, 2024
Last: 5
Chg.: 5%
SymbolNVDA|20240517|965.00C
Delta0.3126
Imp Vol0.5051
Bid4.9
Gamma0.0141
Theoretical5
Ask5.05
Theta-4.4994
Intrinsic Value-13.01
Volume11,038
Vega0.1765
Time Value18.01
Open Interest5,907
Rho0.008
Delta / Theta-0.0695
NVDA Put 965.00
Exp: May 17, 2024
Last: 17.5
Chg.: 17.5%
SymbolNVDA|20240517|965.00P
Delta-0.6928
Imp Vol0.4924
Bid17.2
Gamma0.0144
Theoretical17.5
Ask17.8
Theta-4.2288
Intrinsic Value13.01
Volume407
Vega0.1751
Time Value4.49
Open Interest477
Rho-0.0153
Delta / Theta0.1638
|