41.77 |
41.77% |
41.25 |
41.75 |
2,224 |
1,110.00 |
13.04 |
13.04% |
12.9 |
13.1 |
4,594 |
NVDA Call 1,110.00
Exp: Jun 07, 2024
Last: 41.77
Chg.: 41.77%
SymbolNVDA|20240607|1110.00C
Delta0.683
Imp Vol0.5327
Bid41.25
Gamma0.0056
Theoretical41.5
Ask41.75
Theta-2.9313
Intrinsic Value13.67
Volume2,224
Vega0.4241
Time Value28.1
Open Interest3,461
Rho0.0806
Delta / Theta-0.233
NVDA Put 1,110.00
Exp: Jun 07, 2024
Last: 13.04
Chg.: 13.04%
SymbolNVDA|20240607|1110.00P
Delta-0.3148
Imp Vol0.5233
Bid12.9
Gamma0.0057
Theoretical13.04
Ask13.1
Theta-2.7175
Intrinsic Value-13.67
Volume4,594
Vega0.4228
Time Value26.71
Open Interest2,027
Rho-0.0364
Delta / Theta0.1158
|
38.1 |
38.1% |
38 |
38.45 |
1,091 |
1,115.00 |
14.75 |
14.75% |
14.6 |
14.8 |
2,160 |
NVDA Call 1,115.00
Exp: Jun 07, 2024
Last: 38.1
Chg.: 38.1%
SymbolNVDA|20240607|1115.00C
Delta0.6547
Imp Vol0.5291
Bid38
Gamma0.0059
Theoretical38.1
Ask38.45
Theta-3.0051
Intrinsic Value8.67
Volume1,091
Vega0.4388
Time Value29.43
Open Interest1,123
Rho0.0774
Delta / Theta-0.2179
NVDA Put 1,115.00
Exp: Jun 07, 2024
Last: 14.75
Chg.: 14.75%
SymbolNVDA|20240607|1115.00P
Delta-0.3443
Imp Vol0.5225
Bid14.6
Gamma0.0059
Theoretical14.75
Ask14.8
Theta-2.8098
Intrinsic Value-8.67
Volume2,160
Vega0.4383
Time Value23.42
Open Interest815
Rho-0.0398
Delta / Theta0.1225
|
35 |
35% |
34.85 |
35.3 |
3,460 |
1,120.00 |
16.5 |
16.5% |
16.5 |
16.75 |
4,483 |
NVDA Call 1,120.00
Exp: Jun 07, 2024
Last: 35
Chg.: 35%
SymbolNVDA|20240607|1120.00C
Delta0.6245
Imp Vol0.5289
Bid34.85
Gamma0.006
Theoretical35
Ask35.3
Theta-3.0845
Intrinsic Value3.67
Volume3,460
Vega0.4517
Time Value31.33
Open Interest3,830
Rho0.074
Delta / Theta-0.2025
NVDA Put 1,120.00
Exp: Jun 07, 2024
Last: 16.5
Chg.: 16.5%
SymbolNVDA|20240607|1120.00P
Delta-0.3743
Imp Vol0.5191
Bid16.5
Gamma0.0061
Theoretical16.5
Ask16.75
Theta-2.8707
Intrinsic Value-3.67
Volume4,483
Vega0.4512
Time Value20.17
Open Interest1,907
Rho-0.0431
Delta / Theta0.1304
|
|
1,123.67 |
Price @ Jun 03, 2024 15:02 GMT |
32.1 |
32.1% |
31.9 |
32.35 |
1,473 |
1,125.00 |
18.61 |
18.61% |
18.5 |
18.75 |
3,109 |
NVDA Call 1,125.00
Exp: Jun 07, 2024
Last: 32.1
Chg.: 32.1%
SymbolNVDA|20240607|1125.00C
Delta0.5935
Imp Vol0.5297
Bid31.9
Gamma0.0062
Theoretical32.1
Ask32.35
Theta-3.1519
Intrinsic Value-1.33
Volume1,473
Vega0.4619
Time Value33.43
Open Interest1,872
Rho0.0705
Delta / Theta-0.1883
NVDA Put 1,125.00
Exp: Jun 07, 2024
Last: 18.61
Chg.: 18.61%
SymbolNVDA|20240607|1125.00P
Delta-0.406
Imp Vol0.5204
Bid18.5
Gamma0.0063
Theoretical18.61
Ask18.75
Theta-2.9414
Intrinsic Value1.33
Volume3,109
Vega0.4617
Time Value17.28
Open Interest690
Rho-0.0465
Delta / Theta0.138
|
29.5 |
29.5% |
29.15 |
29.5 |
8,175 |
1,130.00 |
20.81 |
20.81% |
20.7 |
21 |
9,187 |
NVDA Call 1,130.00
Exp: Jun 07, 2024
Last: 29.5
Chg.: 29.5%
SymbolNVDA|20240607|1130.00C
Delta0.5619
Imp Vol0.5335
Bid29.15
Gamma0.0062
Theoretical29.5
Ask29.5
Theta-3.2181
Intrinsic Value-6.33
Volume8,175
Vega0.4693
Time Value35.83
Open Interest6,465
Rho0.0668
Delta / Theta-0.1746
NVDA Put 1,130.00
Exp: Jun 07, 2024
Last: 20.81
Chg.: 20.81%
SymbolNVDA|20240607|1130.00P
Delta-0.4378
Imp Vol0.52
Bid20.7
Gamma0.0064
Theoretical20.81
Ask21
Theta-2.9835
Intrinsic Value6.33
Volume9,187
Vega0.4692
Time Value14.48
Open Interest1,665
Rho-0.0499
Delta / Theta0.1468
|
26.8 |
26.8% |
26.55 |
26.9 |
8,478 |
1,135.00 |
23.3 |
23.3% |
23.1 |
23.4 |
9,347 |
NVDA Call 1,135.00
Exp: Jun 07, 2024
Last: 26.8
Chg.: 26.8%
SymbolNVDA|20240607|1135.00C
Delta0.5306
Imp Vol0.5318
Bid26.55
Gamma0.0063
Theoretical26.8
Ask26.9
Theta-3.2321
Intrinsic Value-11.33
Volume8,478
Vega0.4736
Time Value38.13
Open Interest1,614
Rho0.0632
Delta / Theta-0.1642
NVDA Put 1,135.00
Exp: Jun 07, 2024
Last: 23.3
Chg.: 23.3%
SymbolNVDA|20240607|1135.00P
Delta-0.47
Imp Vol0.5224
Bid23.1
Gamma0.0064
Theoretical23.3
Ask23.4
Theta-3.0219
Intrinsic Value11.33
Volume9,347
Vega0.4736
Time Value11.97
Open Interest475
Rho-0.0535
Delta / Theta0.1555
|