36.43 |
36.43% |
36.5 |
36.95 |
864 |
1,080.00 |
25.67 |
25.67% |
26.05 |
26.4 |
3,795 |
NVDA Call 1,080.00
Exp: Jun 07, 2024
Last: 36.43
Chg.: 36.43%
SymbolNVDA|20240607|1080.00C
Delta0.5669
Imp Vol0.5222
Bid36.5
Gamma0.005
Theoretical36.725
Ask36.95
Theta-2.2975
Intrinsic Value14.71
Volume864
Vega0.5933
Time Value21.72
Open Interest689
Rho0.1114
Delta / Theta-0.2467
NVDA Put 1,080.00
Exp: Jun 07, 2024
Last: 25.67
Chg.: 25.67%
SymbolNVDA|20240607|1080.00P
Delta-0.4339
Imp Vol0.519
Bid26.05
Gamma0.0051
Theoretical26.225
Ask26.4
Theta-2.1363
Intrinsic Value-14.71
Volume3,795
Vega0.5934
Time Value40.38
Open Interest2,560
Rho-0.0835
Delta / Theta0.2031
|
34.85 |
34.85% |
33.85 |
34.3 |
300 |
1,085.00 |
28.45 |
28.45% |
28.3 |
28.65 |
1,400 |
NVDA Call 1,085.00
Exp: Jun 07, 2024
Last: 34.85
Chg.: 34.85%
SymbolNVDA|20240607|1085.00C
Delta0.5417
Imp Vol0.5218
Bid33.85
Gamma0.005
Theoretical34.075
Ask34.3
Theta-2.3114
Intrinsic Value9.71
Volume300
Vega0.5985
Time Value25.14
Open Interest60
Rho0.1066
Delta / Theta-0.2343
NVDA Put 1,085.00
Exp: Jun 07, 2024
Last: 28.45
Chg.: 28.45%
SymbolNVDA|20240607|1085.00P
Delta-0.4594
Imp Vol0.5165
Bid28.3
Gamma0.0051
Theoretical28.45
Ask28.65
Theta-2.1415
Intrinsic Value-9.71
Volume1,400
Vega0.5985
Time Value38.16
Open Interest175
Rho-0.0876
Delta / Theta0.2145
|
31.61 |
31.61% |
31.25 |
31.6 |
2,738 |
1,090.00 |
31 |
31% |
30.7 |
31.1 |
2,598 |
NVDA Call 1,090.00
Exp: Jun 07, 2024
Last: 31.61
Chg.: 31.61%
SymbolNVDA|20240607|1090.00C
Delta0.5163
Imp Vol0.5193
Bid31.25
Gamma0.0051
Theoretical31.425
Ask31.6
Theta-2.3073
Intrinsic Value4.71
Volume2,738
Vega0.6013
Time Value26.9
Open Interest573
Rho0.1018
Delta / Theta-0.2238
NVDA Put 1,090.00
Exp: Jun 07, 2024
Last: 31
Chg.: 31%
SymbolNVDA|20240607|1090.00P
Delta-0.485
Imp Vol0.5173
Bid30.7
Gamma0.0051
Theoretical31
Ask31.1
Theta-2.1514
Intrinsic Value-4.71
Volume2,598
Vega0.6012
Time Value35.71
Open Interest2,931
Rho-0.0923
Delta / Theta0.2254
|
|
1,094.71 |
Price @ May 31, 2024 15:02 GMT |
29 |
29% |
28.9 |
29.25 |
688 |
1,095.00 |
33.8 |
33.8% |
33.25 |
33.7 |
1,528 |
NVDA Call 1,095.00
Exp: Jun 07, 2024
Last: 29
Chg.: 29%
SymbolNVDA|20240607|1095.00C
Delta0.4908
Imp Vol0.5184
Bid28.9
Gamma0.0051
Theoretical29
Ask29.25
Theta-2.3012
Intrinsic Value-0.29
Volume688
Vega0.6016
Time Value29.29
Open Interest81
Rho0.097
Delta / Theta-0.2133
NVDA Put 1,095.00
Exp: Jun 07, 2024
Last: 33.8
Chg.: 33.8%
SymbolNVDA|20240607|1095.00P
Delta-0.5108
Imp Vol0.5147
Bid33.25
Gamma0.0052
Theoretical33.475
Ask33.7
Theta-2.1376
Intrinsic Value0.29
Volume1,528
Vega0.6014
Time Value33.51
Open Interest344
Rho-0.0968
Delta / Theta0.2389
|
26.4 |
26.4% |
26.55 |
26.9 |
7,039 |
1,100.00 |
36.1 |
36.1% |
36 |
36.45 |
7,304 |
NVDA Call 1,100.00
Exp: Jun 07, 2024
Last: 26.4
Chg.: 26.4%
SymbolNVDA|20240607|1100.00C
Delta0.4655
Imp Vol0.5179
Bid26.55
Gamma0.0051
Theoretical26.725
Ask26.9
Theta-2.2876
Intrinsic Value-5.29
Volume7,039
Vega0.5995
Time Value31.69
Open Interest6,164
Rho0.0921
Delta / Theta-0.2035
NVDA Put 1,100.00
Exp: Jun 07, 2024
Last: 36.1
Chg.: 36.1%
SymbolNVDA|20240607|1100.00P
Delta-0.5366
Imp Vol0.5125
Bid36
Gamma0.0052
Theoretical36.1
Ask36.45
Theta-2.1163
Intrinsic Value5.29
Volume7,304
Vega0.5991
Time Value30.81
Open Interest4,143
Rho-0.1014
Delta / Theta0.2536
|
25.22 |
25.22% |
24.5 |
24.75 |
981 |
1,105.00 |
38.33 |
38.33% |
38.75 |
39.3 |
1,185 |
NVDA Call 1,105.00
Exp: Jun 07, 2024
Last: 25.22
Chg.: 25.22%
SymbolNVDA|20240607|1105.00C
Delta0.4405
Imp Vol0.5182
Bid24.5
Gamma0.005
Theoretical24.625
Ask24.75
Theta-2.269
Intrinsic Value-10.29
Volume981
Vega0.5951
Time Value35.51
Open Interest337
Rho0.0873
Delta / Theta-0.1941
NVDA Put 1,105.00
Exp: Jun 07, 2024
Last: 38.33
Chg.: 38.33%
SymbolNVDA|20240607|1105.00P
Delta-0.5619
Imp Vol0.5132
Bid38.75
Gamma0.0051
Theoretical39.025
Ask39.3
Theta-2.0987
Intrinsic Value10.29
Volume1,185
Vega0.5943
Time Value28.04
Open Interest251
Rho-0.1055
Delta / Theta0.2677
|