| 6.76 |
6.76% |
6.7 |
6.8 |
4,518 |
200.00 |
0.46 |
0.46% |
0.46 |
0.47 |
27,130 |
NVDA Call 200.00
Exp: Jul 17, 2026
Last: 6.76
Chg.: 6.76%
SymbolNVDA|20260717|200.00C
Delta0.8419
Imp Vol0.5923
Bid6.7
Gamma0.0378
Theoretical6.75
Ask6.8
Theta-0.7859
Intrinsic Value6.08
Volume4,518
Vega0.0261
Time Value0.68
Open Interest75,645
Rho0.0046
Delta / Theta-1.0713
NVDA Put 200.00
Exp: Jul 17, 2026
Last: 0.46
Chg.: 0.46%
SymbolNVDA|20260717|200.00P
Delta-0.1465
Imp Vol0.5636
Bid0.46
Gamma0.0377
Theoretical0.465
Ask0.47
Theta-0.6954
Intrinsic Value-6.08
Volume27,130
Vega0.0248
Time Value6.54
Open Interest51,450
Rho-0.0008
Delta / Theta0.2106
|
| 4.68 |
4.68% |
4.65 |
4.75 |
1,911 |
202.50 |
0.92 |
0.92% |
0.91 |
0.92 |
22,130 |
NVDA Call 202.50
Exp: Jul 17, 2026
Last: 4.68
Chg.: 4.68%
SymbolNVDA|20260717|202.50C
Delta0.7362
Imp Vol0.5628
Bid4.65
Gamma0.0538
Theoretical4.7
Ask4.75
Theta-1.005
Intrinsic Value3.58
Volume1,911
Vega0.0353
Time Value1.1
Open Interest18,635
Rho0.004
Delta / Theta-0.7325
NVDA Put 202.50
Exp: Jul 17, 2026
Last: 0.92
Chg.: 0.92%
SymbolNVDA|20260717|202.50P
Delta-0.2564
Imp Vol0.5419
Bid0.91
Gamma0.0551
Theoretical0.915
Ask0.92
Theta-0.9374
Intrinsic Value-3.58
Volume22,130
Vega0.0348
Time Value4.5
Open Interest17,391
Rho-0.0013
Delta / Theta0.2735
|
| 2.97 |
2.97% |
2.96 |
2.99 |
9,408 |
205.00 |
1.7 |
1.7% |
1.69 |
1.7 |
51,837 |
NVDA Call 205.00
Exp: Jul 17, 2026
Last: 2.97
Chg.: 2.97%
SymbolNVDA|20260717|205.00C
Delta0.5882
Imp Vol0.5401
Bid2.96
Gamma0.0668
Theoretical2.975
Ask2.99
Theta-1.1443
Intrinsic Value1.08
Volume9,408
Vega0.042
Time Value1.89
Open Interest26,191
Rho0.0032
Delta / Theta-0.514
NVDA Put 205.00
Exp: Jul 17, 2026
Last: 1.7
Chg.: 1.7%
SymbolNVDA|20260717|205.00P
Delta-0.4097
Imp Vol0.5239
Bid1.69
Gamma0.0688
Theoretical1.695
Ask1.7
Theta-1.092
Intrinsic Value-1.08
Volume51,837
Vega0.0419
Time Value2.78
Open Interest27,079
Rho-0.0021
Delta / Theta0.3751
|
|
206.08 |
Price @ Jul 16, 2026 15:16 GMT |
| 1.71 |
1.71% |
1.68 |
1.71 |
39,861 |
207.50 |
2.91 |
2.91% |
2.9 |
2.94 |
45,499 |
NVDA Call 207.50
Exp: Jul 17, 2026
Last: 1.71
Chg.: 1.71%
SymbolNVDA|20260717|207.50C
Delta0.4163
Imp Vol0.5282
Bid1.68
Gamma0.0685
Theoretical1.695
Ask1.71
Theta-1.1191
Intrinsic Value-1.42
Volume39,861
Vega0.0421
Time Value3.13
Open Interest26,278
Rho0.0023
Delta / Theta-0.372
NVDA Put 207.50
Exp: Jul 17, 2026
Last: 2.91
Chg.: 2.91%
SymbolNVDA|20260717|207.50P
Delta-0.5867
Imp Vol0.5131
Bid2.9
Gamma0.0704
Theoretical2.92
Ask2.94
Theta-1.069
Intrinsic Value1.42
Volume45,499
Vega0.042
Time Value1.49
Open Interest7,212
Rho-0.0029
Delta / Theta0.5488
|
| 0.88 |
0.88% |
0.88 |
0.89 |
99,097 |
210.00 |
4.63 |
4.63% |
4.55 |
4.65 |
14,683 |
NVDA Call 210.00
Exp: Jul 17, 2026
Last: 0.88
Chg.: 0.88%
SymbolNVDA|20260717|210.00C
Delta0.26
Imp Vol0.5292
Bid0.88
Gamma0.0568
Theoretical0.885
Ask0.89
Theta-0.9308
Intrinsic Value-3.92
Volume99,097
Vega0.035
Time Value4.8
Open Interest93,515
Rho0.0014
Delta / Theta-0.2793
NVDA Put 210.00
Exp: Jul 17, 2026
Last: 4.63
Chg.: 4.63%
SymbolNVDA|20260717|210.00P
Delta-0.7494
Imp Vol0.5078
Bid4.55
Gamma0.0581
Theoretical4.6
Ask4.65
Theta-0.8604
Intrinsic Value3.92
Volume14,683
Vega0.0343
Time Value0.71
Open Interest25,370
Rho-0.0036
Delta / Theta0.871
|
| 0.43 |
0.43% |
0.42 |
0.43 |
56,679 |
212.50 |
6.75 |
6.75% |
6.6 |
6.7 |
4,371 |
NVDA Call 212.50
Exp: Jul 17, 2026
Last: 0.43
Chg.: 0.43%
SymbolNVDA|20260717|212.50C
Delta0.145
Imp Vol0.5352
Bid0.42
Gamma0.0395
Theoretical0.425
Ask0.43
Theta-0.6607
Intrinsic Value-6.42
Volume56,679
Vega0.0246
Time Value6.85
Open Interest35,178
Rho0.0008
Delta / Theta-0.2194
NVDA Put 212.50
Exp: Jul 17, 2026
Last: 6.75
Chg.: 6.75%
SymbolNVDA|20260717|212.50P
Delta-0.8685
Imp Vol0.5079
Bid6.6
Gamma0.039
Theoretical6.65
Ask6.7
Theta-0.572
Intrinsic Value6.42
Volume4,371
Vega0.023
Time Value0.33
Open Interest3,071
Rho-0.0038
Delta / Theta1.5184
|