3.35 |
3.35% |
3.25 |
3.35 |
28,098 |
131.00 |
1.09 |
1.09% |
1.07 |
1.09 |
29,668 |
NVDA Call 131.00
Exp: Jun 21, 2024
Last: 3.35
Chg.: 3.35%
SymbolNVDA|20240621|131.00C
Delta0.6647
Imp Vol0.4416
Bid3.25
Gamma0.0684
Theoretical3.35
Ask3.35
Theta-0.3359
Intrinsic Value2.07
Volume28,098
Vega0.044
Time Value1.28
Open Interest29,014
Rho0.007
Delta / Theta-1.9787
NVDA Put 131.00
Exp: Jun 21, 2024
Last: 1.09
Chg.: 1.09%
SymbolNVDA|20240621|131.00P
Delta-0.3266
Imp Vol0.4142
Bid1.07
Gamma0.0723
Theoretical1.09
Ask1.09
Theta-0.2945
Intrinsic Value-2.07
Volume29,668
Vega0.0435
Time Value3.16
Open Interest18,250
Rho-0.0033
Delta / Theta1.1089
|
2.73 |
2.73% |
2.65 |
2.7 |
76,348 |
132.00 |
1.44 |
1.44% |
1.43 |
1.45 |
27,809 |
NVDA Call 132.00
Exp: Jun 21, 2024
Last: 2.73
Chg.: 2.73%
SymbolNVDA|20240621|132.00C
Delta0.5954
Imp Vol0.4285
Bid2.65
Gamma0.075
Theoretical2.675
Ask2.7
Theta-0.345
Intrinsic Value1.07
Volume76,348
Vega0.0467
Time Value1.66
Open Interest54,709
Rho0.0063
Delta / Theta-1.7259
NVDA Put 132.00
Exp: Jun 21, 2024
Last: 1.44
Chg.: 1.44%
SymbolNVDA|20240621|132.00P
Delta-0.4014
Imp Vol0.4081
Bid1.43
Gamma0.0787
Theoretical1.44
Ask1.45
Theta-0.3103
Intrinsic Value-1.07
Volume27,809
Vega0.0467
Time Value2.51
Open Interest29,516
Rho-0.004
Delta / Theta1.2938
|
2.12 |
2.12% |
2.11 |
2.14 |
83,363 |
133.00 |
1.89 |
1.89% |
1.86 |
1.89 |
34,660 |
NVDA Call 133.00
Exp: Jun 21, 2024
Last: 2.12
Chg.: 2.12%
SymbolNVDA|20240621|133.00C
Delta0.5188
Imp Vol0.4257
Bid2.11
Gamma0.0776
Theoretical2.12
Ask2.14
Theta-0.3508
Intrinsic Value0.07
Volume83,363
Vega0.0481
Time Value2.05
Open Interest49,539
Rho0.0055
Delta / Theta-1.4788
NVDA Put 133.00
Exp: Jun 21, 2024
Last: 1.89
Chg.: 1.89%
SymbolNVDA|20240621|133.00P
Delta-0.482
Imp Vol0.4069
Bid1.86
Gamma0.0813
Theoretical1.89
Ask1.89
Theta-0.3177
Intrinsic Value-0.07
Volume34,660
Vega0.0481
Time Value1.96
Open Interest13,595
Rho-0.0047
Delta / Theta1.5172
|
|
133.07 |
Price @ Jun 18, 2024 15:06 GMT |
1.63 |
1.63% |
1.63 |
1.65 |
50,027 |
134.00 |
2.4 |
2.4% |
2.39 |
2.43 |
10,142 |
NVDA Call 134.00
Exp: Jun 21, 2024
Last: 1.63
Chg.: 1.63%
SymbolNVDA|20240621|134.00C
Delta0.4406
Imp Vol0.4204
Bid1.63
Gamma0.0778
Theoretical1.63
Ask1.65
Theta-0.3417
Intrinsic Value-0.93
Volume50,027
Vega0.0476
Time Value2.56
Open Interest31,115
Rho0.0047
Delta / Theta-1.2894
NVDA Put 134.00
Exp: Jun 21, 2024
Last: 2.4
Chg.: 2.4%
SymbolNVDA|20240621|134.00P
Delta-0.5641
Imp Vol0.4012
Bid2.39
Gamma0.0816
Theoretical2.4
Ask2.43
Theta-0.308
Intrinsic Value0.93
Volume10,142
Vega0.0475
Time Value1.47
Open Interest7,378
Rho-0.0054
Delta / Theta1.8313
|
1.24 |
1.24% |
1.24 |
1.25 |
74,941 |
135.00 |
2.96 |
2.96% |
3 |
3.05 |
6,115 |
NVDA Call 135.00
Exp: Jun 21, 2024
Last: 1.24
Chg.: 1.24%
SymbolNVDA|20240621|135.00C
Delta0.3651
Imp Vol0.4199
Bid1.24
Gamma0.0742
Theoretical1.24
Ask1.25
Theta-0.3242
Intrinsic Value-1.93
Volume74,941
Vega0.0454
Time Value3.17
Open Interest90,770
Rho0.0039
Delta / Theta-1.126
NVDA Put 135.00
Exp: Jun 21, 2024
Last: 2.96
Chg.: 2.96%
SymbolNVDA|20240621|135.00P
Delta-0.6425
Imp Vol0.4028
Bid3
Gamma0.0771
Theoretical3.025
Ask3.05
Theta-0.2915
Intrinsic Value1.93
Volume6,115
Vega0.045
Time Value1.03
Open Interest114,946
Rho-0.006
Delta / Theta2.2036
|
0.91 |
0.91% |
0.91 |
0.93 |
19,562 |
136.00 |
3.54 |
3.54% |
3.65 |
3.75 |
1,435 |
NVDA Call 136.00
Exp: Jun 21, 2024
Last: 0.91
Chg.: 0.91%
SymbolNVDA|20240621|136.00C
Delta0.2934
Imp Vol0.4164
Bid0.91
Gamma0.0685
Theoretical0.91
Ask0.93
Theta-0.2937
Intrinsic Value-2.93
Volume19,562
Vega0.0415
Time Value3.84
Open Interest23,475
Rho0.0031
Delta / Theta-0.9988
NVDA Put 136.00
Exp: Jun 21, 2024
Last: 3.54
Chg.: 3.54%
SymbolNVDA|20240621|136.00P
Delta-0.7174
Imp Vol0.3986
Bid3.65
Gamma0.0707
Theoretical3.7
Ask3.75
Theta-0.2594
Intrinsic Value2.93
Volume1,435
Vega0.0408
Time Value0.61
Open Interest19,844
Rho-0.0065
Delta / Theta2.7656
|