24.95 |
24.95% |
25.25 |
25.55 |
16,339 |
810.00 |
9.95 |
9.95% |
9.95 |
10.05 |
11,348 |
NVDA Call 810.00
Exp: Apr 26, 2024
Last: 24.95
Chg.: 24.95%
SymbolNVDA|20240426|810.00C
Delta0.6465
Imp Vol0.5734
Bid25.25
Gamma0.0087
Theoretical25.4
Ask25.55
Theta-2.7289
Intrinsic Value14.05
Volume16,339
Vega0.2778
Time Value10.9
Open Interest4,620
Rho0.0417
Delta / Theta-0.2369
NVDA Put 810.00
Exp: Apr 26, 2024
Last: 9.95
Chg.: 9.95%
SymbolNVDA|20240426|810.00P
Delta-0.3492
Imp Vol0.5517
Bid9.95
Gamma0.009
Theoretical9.95
Ask10.05
Theta-2.5049
Intrinsic Value-14.05
Volume11,348
Vega0.2766
Time Value24
Open Interest2,632
Rho-0.0219
Delta / Theta0.1394
|
22.25 |
22.25% |
22.1 |
22.4 |
15,184 |
815.00 |
11.8 |
11.8% |
11.7 |
11.9 |
5,360 |
NVDA Call 815.00
Exp: Apr 26, 2024
Last: 22.25
Chg.: 22.25%
SymbolNVDA|20240426|815.00C
Delta0.6023
Imp Vol0.5689
Bid22.1
Gamma0.0091
Theoretical22.25
Ask22.4
Theta-2.8028
Intrinsic Value9.05
Volume15,184
Vega0.2883
Time Value13.2
Open Interest3,181
Rho0.039
Delta / Theta-0.2149
NVDA Put 815.00
Exp: Apr 26, 2024
Last: 11.8
Chg.: 11.8%
SymbolNVDA|20240426|815.00P
Delta-0.3952
Imp Vol0.548
Bid11.7
Gamma0.0094
Theoretical11.8
Ask11.9
Theta-2.5855
Intrinsic Value-9.05
Volume5,360
Vega0.2878
Time Value20.85
Open Interest2,026
Rho-0.0246
Delta / Theta0.1529
|
19.32 |
19.32% |
19.2 |
19.4 |
21,137 |
820.00 |
13.91 |
13.91% |
13.8 |
14 |
5,509 |
NVDA Call 820.00
Exp: Apr 26, 2024
Last: 19.32
Chg.: 19.32%
SymbolNVDA|20240426|820.00C
Delta0.5562
Imp Vol0.5642
Bid19.2
Gamma0.0094
Theoretical19.32
Ask19.4
Theta-2.8403
Intrinsic Value4.05
Volume21,137
Vega0.2952
Time Value15.27
Open Interest7,309
Rho0.0361
Delta / Theta-0.1958
NVDA Put 820.00
Exp: Apr 26, 2024
Last: 13.91
Chg.: 13.91%
SymbolNVDA|20240426|820.00P
Delta-0.4432
Imp Vol0.5452
Bid13.8
Gamma0.0097
Theoretical13.91
Ask14
Theta-2.6335
Intrinsic Value-4.05
Volume5,509
Vega0.2951
Time Value17.96
Open Interest3,619
Rho-0.0274
Delta / Theta0.1683
|
|
824.05 |
Price @ Apr 23, 2024 15:02 GMT |
16.55 |
16.55% |
16.55 |
16.75 |
10,487 |
825.00 |
16.25 |
16.25% |
16.1 |
16.35 |
3,467 |
NVDA Call 825.00
Exp: Apr 26, 2024
Last: 16.55
Chg.: 16.55%
SymbolNVDA|20240426|825.00C
Delta0.5088
Imp Vol0.5572
Bid16.55
Gamma0.0096
Theoretical16.55
Ask16.75
Theta-2.8272
Intrinsic Value-0.95
Volume10,487
Vega0.2981
Time Value17.5
Open Interest3,810
Rho0.0331
Delta / Theta-0.18
NVDA Put 825.00
Exp: Apr 26, 2024
Last: 16.25
Chg.: 16.25%
SymbolNVDA|20240426|825.00P
Delta-0.4922
Imp Vol0.542
Bid16.1
Gamma0.0099
Theoretical16.25
Ask16.35
Theta-2.6396
Intrinsic Value0.95
Volume3,467
Vega0.2981
Time Value15.3
Open Interest2,534
Rho-0.0302
Delta / Theta0.1865
|
14.25 |
14.25% |
14.15 |
14.35 |
16,578 |
830.00 |
18.99 |
18.99% |
18.7 |
18.95 |
2,462 |
NVDA Call 830.00
Exp: Apr 26, 2024
Last: 14.25
Chg.: 14.25%
SymbolNVDA|20240426|830.00C
Delta0.4612
Imp Vol0.558
Bid14.15
Gamma0.0095
Theoretical14.25
Ask14.35
Theta-2.8133
Intrinsic Value-5.95
Volume16,578
Vega0.2968
Time Value20.2
Open Interest7,103
Rho0.0301
Delta / Theta-0.164
NVDA Put 830.00
Exp: Apr 26, 2024
Last: 18.99
Chg.: 18.99%
SymbolNVDA|20240426|830.00P
Delta-0.5417
Imp Vol0.5385
Bid18.7
Gamma0.0099
Theoretical18.825
Ask18.95
Theta-2.6029
Intrinsic Value5.95
Volume2,462
Vega0.2965
Time Value13.04
Open Interest2,412
Rho-0.0329
Delta / Theta0.2081
|
12 |
12% |
12 |
12.2 |
5,442 |
835.00 |
21.55 |
21.55% |
21.5 |
21.8 |
764 |
NVDA Call 835.00
Exp: Apr 26, 2024
Last: 12
Chg.: 12%
SymbolNVDA|20240426|835.00C
Delta0.4134
Imp Vol0.5524
Bid12
Gamma0.0094
Theoretical12
Ask12.2
Theta-2.7286
Intrinsic Value-10.95
Volume5,442
Vega0.2911
Time Value22.95
Open Interest2,357
Rho0.027
Delta / Theta-0.1515
NVDA Put 835.00
Exp: Apr 26, 2024
Last: 21.55
Chg.: 21.55%
SymbolNVDA|20240426|835.00P
Delta-0.5916
Imp Vol0.5316
Bid21.5
Gamma0.0098
Theoretical21.55
Ask21.8
Theta-2.5088
Intrinsic Value10.95
Volume764
Vega0.2902
Time Value10.6
Open Interest1,702
Rho-0.0354
Delta / Theta0.2358
|