22.2 |
22.2% |
22.05 |
22.35 |
1,437 |
815.00 |
8.55 |
8.55% |
8.35 |
8.5 |
11,026 |
NVDA Call 815.00
Exp: Apr 26, 2024
Last: 22.2
Chg.: 22.2%
SymbolNVDA|20240426|815.00C
Delta0.6606
Imp Vol0.5835
Bid22.05
Gamma0.0102
Theoretical22.2
Ask22.35
Theta-3.3525
Intrinsic Value13.48
Volume1,437
Vega0.2246
Time Value8.72
Open Interest3,181
Rho0.0288
Delta / Theta-0.1971
NVDA Put 815.00
Exp: Apr 26, 2024
Last: 8.55
Chg.: 8.55%
SymbolNVDA|20240426|815.00P
Delta-0.3412
Imp Vol0.5901
Bid8.35
Gamma0.0101
Theoretical8.425
Ask8.5
Theta-3.2821
Intrinsic Value-13.48
Volume11,026
Vega0.2251
Time Value22.03
Open Interest2,409
Rho-0.0143
Delta / Theta0.104
|
18.9 |
18.9% |
18.9 |
19.15 |
5,910 |
820.00 |
10.32 |
10.32% |
10.2 |
10.4 |
10,808 |
NVDA Call 820.00
Exp: Apr 26, 2024
Last: 18.9
Chg.: 18.9%
SymbolNVDA|20240426|820.00C
Delta0.6088
Imp Vol0.5745
Bid18.9
Gamma0.0109
Theoretical18.9
Ask19.15
Theta-3.4537
Intrinsic Value8.48
Volume5,910
Vega0.2356
Time Value10.42
Open Interest7,309
Rho0.0266
Delta / Theta-0.1763
NVDA Put 820.00
Exp: Apr 26, 2024
Last: 10.32
Chg.: 10.32%
SymbolNVDA|20240426|820.00P
Delta-0.3938
Imp Vol0.589
Bid10.2
Gamma0.0107
Theoretical10.32
Ask10.4
Theta-3.4315
Intrinsic Value-8.48
Volume10,808
Vega0.236
Time Value18.8
Open Interest4,268
Rho-0.0164
Delta / Theta0.1148
|
16.21 |
16.21% |
16.1 |
16.35 |
6,316 |
825.00 |
12.47 |
12.47% |
12.4 |
12.55 |
10,632 |
NVDA Call 825.00
Exp: Apr 26, 2024
Last: 16.21
Chg.: 16.21%
SymbolNVDA|20240426|825.00C
Delta0.5527
Imp Vol0.5799
Bid16.1
Gamma0.0111
Theoretical16.21
Ask16.35
Theta-3.5809
Intrinsic Value3.48
Volume6,316
Vega0.2426
Time Value12.73
Open Interest3,810
Rho0.0242
Delta / Theta-0.1543
NVDA Put 825.00
Exp: Apr 26, 2024
Last: 12.47
Chg.: 12.47%
SymbolNVDA|20240426|825.00P
Delta-0.4483
Imp Vol0.5874
Bid12.4
Gamma0.011
Theoretical12.47
Ask12.55
Theta-3.5139
Intrinsic Value-3.48
Volume10,632
Vega0.2426
Time Value15.95
Open Interest2,775
Rho-0.0185
Delta / Theta0.1276
|
|
828.48 |
Price @ Apr 24, 2024 15:02 GMT |
13.65 |
13.65% |
13.6 |
13.8 |
15,200 |
830.00 |
14.88 |
14.88% |
14.8 |
15.05 |
11,226 |
NVDA Call 830.00
Exp: Apr 26, 2024
Last: 13.65
Chg.: 13.65%
SymbolNVDA|20240426|830.00C
Delta0.4966
Imp Vol0.5789
Bid13.6
Gamma0.0112
Theoretical13.65
Ask13.8
Theta-3.5996
Intrinsic Value-1.52
Volume15,200
Vega0.2447
Time Value15.17
Open Interest7,103
Rho0.0218
Delta / Theta-0.138
NVDA Put 830.00
Exp: Apr 26, 2024
Last: 14.88
Chg.: 14.88%
SymbolNVDA|20240426|830.00P
Delta-0.5037
Imp Vol0.5851
Bid14.8
Gamma0.0111
Theoretical14.88
Ask15.05
Theta-3.5245
Intrinsic Value1.52
Volume11,226
Vega0.2447
Time Value13.36
Open Interest2,458
Rho-0.0206
Delta / Theta0.1429
|
11.45 |
11.45% |
11.4 |
11.55 |
12,351 |
835.00 |
17.72 |
17.72% |
17.55 |
17.8 |
8,281 |
NVDA Call 835.00
Exp: Apr 26, 2024
Last: 11.45
Chg.: 11.45%
SymbolNVDA|20240426|835.00C
Delta0.4412
Imp Vol0.5813
Bid11.4
Gamma0.0111
Theoretical11.45
Ask11.55
Theta-3.5693
Intrinsic Value-6.52
Volume12,351
Vega0.242
Time Value17.97
Open Interest2,357
Rho0.0194
Delta / Theta-0.1236
NVDA Put 835.00
Exp: Apr 26, 2024
Last: 17.72
Chg.: 17.72%
SymbolNVDA|20240426|835.00P
Delta-0.5584
Imp Vol0.5892
Bid17.55
Gamma0.0109
Theoretical17.72
Ask17.8
Theta-3.5052
Intrinsic Value6.52
Volume8,281
Vega0.2421
Time Value11.2
Open Interest1,822
Rho-0.0227
Delta / Theta0.1593
|
9.53 |
9.53% |
9.45 |
9.65 |
14,086 |
840.00 |
20.85 |
20.85% |
20.6 |
20.9 |
5,069 |
NVDA Call 840.00
Exp: Apr 26, 2024
Last: 9.53
Chg.: 9.53%
SymbolNVDA|20240426|840.00C
Delta0.3878
Imp Vol0.5842
Bid9.45
Gamma0.0107
Theoretical9.53
Ask9.65
Theta-3.4768
Intrinsic Value-11.52
Volume14,086
Vega0.235
Time Value21.05
Open Interest11,021
Rho0.0171
Delta / Theta-0.1115
NVDA Put 840.00
Exp: Apr 26, 2024
Last: 20.85
Chg.: 20.85%
SymbolNVDA|20240426|840.00P
Delta-0.6107
Imp Vol0.5943
Bid20.6
Gamma0.0105
Theoretical20.85
Ask20.9
Theta-3.429
Intrinsic Value11.52
Volume5,069
Vega0.2352
Time Value9.33
Open Interest2,340
Rho-0.0246
Delta / Theta0.1781
|