Previous-day view · Wed Nov 4 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — Trader is $59/mo.
Sign up
Sign in
NVDA 200.37
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
178 contracts
120 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 2 | 2 | - | - | 147.15 | 152.10 | $50.00 | 0.00 | 10.00 | 625% | -0.00 | 448 | 448 |
| 16 | 9 | - | - | 142.70 | 147.55 | $55.00 | 0.00 | 1.50 | 583% | -0.00 | 371 | 371 |
| 29 | 16 | - | - | 137.15 | 142.50 | $60.00 | 0.00 | 1.80 | 552% | -0.00 | 630 | 388 |
| 10 | 16 | - | - | 132.15 | 137.10 | $65.00 | 0.00 | 1.50 | 524% | -0.00 | 54 | 607 |
| 1 | 24 | - | - | 127.15 | 132.60 | $70.00 | 0.00 | 10.00 | 483% | -0.00 | 242 | 70 |
| 15 | 7 | 0.99 | 677% | 122.65 | 129.45 | $75.00 | 0.00 | 1.80 | 446% | -0.00 | 124 | 100 |
| 5 | 3 | 0.99 | 559% | 117.15 | 124.20 | $80.00 | 0.00 | 1.50 | 411% | -0.00 | 42 | 484 |
| 6 | 4 | 0.99 | 544% | 112.15 | 119.40 | $85.00 | 0.00 | 1.50 | 385% | -0.00 | 356 | 275 |
| 7 | 11 | 0.99 | 510% | 107.15 | 114.40 | $90.00 | 0.00 | 10.00 | 360% | -0.00 | 212 | 698 |
| 3 | 4 | 0.99 | 474% | 102.15 | 109.35 | $95.00 | 0.00 | 10.00 | 336% | -0.00 | 1 | 13,213 |
| 27 | 3 | 0.99 | 453% | 97.15 | 104.45 | $100.00 | 0.00 | 0.01 | 314% | -0.00 | 900 | 15,491 |
| 22 | 2 | 0.99 | 420% | 92.15 | 99.40 | $105.00 | 0.00 | 0.01 | 390% | -0.01 | 1 | 10,701 |
| 9 | 2 | 0.98 | 392% | 87.15 | 94.40 | $110.00 | 0.00 | 0.01 | 272% | -0.00 | 500 | 8,130 |
| 21 | 58 | 0.98 | 375% | 82.20 | 89.45 | $115.00 | 0.00 | 0.01 | 253% | -0.00 | 504 | 8,237 |
| 42 | 1 | 0.98 | 338% | 77.15 | 84.35 | $120.00 | 0.00 | 0.02 | 234% | -0.00 | 1,017 | 12,634 |
| 7 | 2 | 0.99 | 286% | 72.20 | 78.95 | $125.00 | 0.00 | 0.01 | 217% | -0.00 | 603 | 6,397 |
| 50 | 39 | 0.99 | 260% | 67.20 | 73.90 | $130.00 | 0.00 | 0.02 | 200% | -0.00 | 862 | 3,812 |
| 20 | 149 | 0.97 | 285% | 62.65 | 69.10 | $135.00 | 0.01 | 0.02 | 183% | -0.00 | 496 | 4,599 |
| 27 | 140 | - | - | 58.30 | 62.10 | $140.00 | 0.01 | 0.02 | 168% | -0.00 | 914 | 4,261 |
| 30 | 149 | 0.96 | 259% | 55.05 | 57.25 | $145.00 | 0.01 | 0.02 | 152% | -0.00 | 3,671 | 7,180 |
| 45 | 208 | - | - | 48.55 | 52.15 | $150.00 | 0.01 | 0.03 | 142% | -0.00 | 3,102 | 6,714 |
| 54 | 171 | - | - | 43.55 | 47.15 | $155.00 | 0.02 | 0.04 | 133% | -0.00 | 1,858 | 7,864 |
| 26 | 90 | 0.97 | 162% | 38.85 | 42.55 | $160.00 | 0.03 | 0.04 | 119% | -0.01 | 5,021 | 3,677 |
| 33 | 154 | 0.99 | 108% | 33.60 | 37.30 | $165.00 | 0.05 | 0.06 | 111% | -0.01 | 5,659 | 5,938 |
| 253 | 403 | - | - | 28.60 | 30.75 | $170.00 | 0.07 | 0.08 | 100% | -0.01 | 4,819 | 17,539 |
| 51 | 216 | 1.00 | 0% | 23.80 | 27.00 | $175.00 | 0.10 | 0.12 | 89% | -0.02 | 4,508 | 13,237 |
| 799 | 1,028 | 0.98 | 67% | 20.20 | 20.75 | $180.00 | 0.16 | 0.18 | 79% | -0.03 | 8,757 | 8,001 |
| 127 | 188 | 0.98 | 63% | 16.85 | 19.15 | $182.50 | 0.21 | 0.23 | 73% | -0.05 | 1,205 | 4,101 |
| 282 | 2,358 | 0.96 | 59% | 15.35 | 15.75 | $185.00 | 0.30 | 0.31 | 70% | -0.06 | 15,334 | 9,821 |
| 151 | 5,064 | 0.93 | 60% | 13.05 | 13.35 | $187.50 | 0.41 | 0.42 | 65% | -0.09 | 2,953 | 2,810 |
| 1,038 | 4,405 | 0.89 | 58% | 10.75 | 11.05 | $190.00 | 0.61 | 0.63 | 63% | -0.13 | 13,218 | 13,682 |
| 706 | 2,545 | 0.83 | 57% | 8.70 | 8.85 | $192.50 | 0.93 | 0.94 | 59% | -0.18 | 8,073 | 5,636 |
| 769 | 1,583 | 0.75 | 56% | 6.75 | 6.80 | $195.00 | 1.41 | 1.43 | 57% | -0.26 | 16,500 | 11,396 |
| 137 | 1,254 | 0.64 | 55% | 5.00 | 5.05 | $197.50 | 2.13 | 2.15 | 56% | -0.36 | 13,262 | 7,095 |
| 1,863 | 7,037 | 0.53 | 53% | 3.45 | 3.50 | $200.00 | 3.15 | 3.25 | 55% | -0.47 | 42,595 | 21,887 |
| 2,013 | 17,132 | 0.41 | 52% | 2.31 | 2.33 | $202.50 | 4.45 | 4.50 | 53% | -0.59 | 39,396 | 4,744 |
| 5,560 | 47,607 | 0.29 | 52% | 1.45 | 1.46 | $205.00 | 6.05 | 6.10 | 52% | -0.71 | 13,229 | 10,460 |
| 25,612 | 35,309 | 0.19 | 51% | 0.84 | 0.85 | $207.50 | 7.95 | 8.00 | 52% | -0.80 | 5,157 | 6,893 |
| 27,679 | 52,586 | 0.12 | 51% | 0.46 | 0.47 | $210.00 | 10.05 | 10.15 | 53% | -0.88 | 1,939 | 8,250 |
| 41,700 | 26,166 | 0.07 | 52% | 0.25 | 0.26 | $212.50 | 12.25 | 12.70 | 57% | -0.91 | 1,252 | 3,422 |
| 41,079 | 29,954 | 0.04 | 53% | 0.14 | 0.15 | $215.00 | 14.75 | 15.10 | 64% | -0.93 | 5,190 | 5,970 |
| 35,317 | 15,094 | 0.03 | 56% | 0.09 | 0.10 | $217.50 | 16.95 | 17.65 | 64% | -0.95 | 3,118 | 2,070 |
| 55,385 | 28,466 | 0.02 | 59% | 0.06 | 0.07 | $220.00 | 19.65 | 20.05 | 74% | -0.95 | 2,335 | 5,442 |
| 15,683 | 3,220 | 0.02 | 64% | 0.05 | 0.06 | $222.50 | 21.75 | 22.65 | 68% | -0.98 | 1,691 | 693 |
| 23,642 | 15,353 | 0.01 | 65% | 0.03 | 0.04 | $225.00 | 24.60 | 25.05 | 86% | -0.96 | 3,174 | 6,843 |
| 5,997 | 4,654 | 0.01 | 69% | 0.02 | 0.04 | $227.50 | 26.35 | 27.70 | - | - | 5,245 | 126 |
| 17,112 | 5,725 | 0.01 | 73% | 0.02 | 0.03 | $230.00 | 29.20 | 30.35 | 95% | -0.97 | 1,885 | 162 |
| 4,568 | 4,814 | 0.00 | 75% | 0.01 | 0.02 | $232.50 | 30.95 | 33.85 | 111% | -0.96 | 120 | 5 |
| 9,037 | 4,126 | 0.00 | 79% | 0.00 | 0.02 | $235.00 | 33.45 | 36.65 | 127% | -0.95 | 24 | 15 |
| 8,801 | 3,824 | 0.00 | 84% | 0.00 | 0.02 | $237.50 | 36.50 | 39.50 | 156% | -0.92 | 29 | 1 |
| 16,769 | 3,116 | 0.00 | 88% | 0.00 | 0.01 | $240.00 | 38.45 | 41.75 | 143% | -0.95 | 14 | 4 |
| 9,241 | 2,750 | 0.00 | 92% | 0.00 | 0.01 | $242.50 | 40.95 | 43.90 | 139% | -0.96 | 6 | 0 |
| 8,595 | 1,221 | 0.00 | 97% | 0.00 | 0.01 | $245.00 | 43.45 | 46.95 | 161% | -0.94 | 4 | 2 |
| 1,793 | 440 | 0.00 | 101% | 0.00 | 0.01 | $247.50 | 45.75 | 47.80 | - | - | 7 | 0 |
| 9,916 | 108 | 0.00 | 105% | 0.00 | 10.00 | $250.00 | 46.75 | 52.90 | 146% | -0.97 | 20 | 0 |
| 344 | 25 | 0.00 | 113% | 0.00 | 0.01 | $252.50 | 50.95 | 54.45 | 179% | -0.95 | 16 | 0 |
| 6,084 | 84 | 0.00 | 114% | 0.00 | 0.01 | $255.00 | 53.45 | 56.80 | 181% | -0.95 | 14 | 0 |
| 6,639 | 15 | 0.00 | 132% | 0.00 | 15.00 | $260.00 | 58.45 | 62.00 | 199% | -0.95 | 2 | 0 |
| 4,092 | 4 | 0.00 | 140% | 0.00 | 0.01 | $265.00 | 63.45 | 66.80 | 205% | -0.96 | 8 | 0 |
| 1,676 | 1 | 0.00 | 138% | 0.00 | 0.01 | $270.00 | 66.75 | 72.90 | 187% | -0.98 | 6 | 1 |
| 639 | 5 | 0.00 | 145% | 0.00 | 0.01 | $275.00 | 73.45 | 76.80 | 228% | -0.96 | 6 | 0 |
| 2,349 | 1 | 0.00 | 153% | 0.00 | 0.01 | $280.00 | 78.45 | 81.35 | 215% | -0.98 | 25 | 10 |
| 2,973 | 4 | 0.00 | 160% | 0.00 | 0.01 | $285.00 | 83.45 | 87.20 | 260% | -0.95 | 1 | 1 |
| 2,173 | 1 | 0.00 | 168% | 0.00 | 0.01 | $290.00 | 88.45 | 92.20 | 271% | -0.96 | 2 | 0 |
| 301 | 1 | 0.02 | 229% | 0.00 | 0.01 | $295.00 | 93.45 | 97.85 | 299% | -0.94 | 2 | 0 |
| 1,648 | 273 | 0.00 | 182% | 0.00 | 0.01 | $300.00 | 98.50 | 102.85 | 310% | -0.94 | 2 | 0 |
| 165 | 8 | 0.00 | 189% | 0.00 | 0.01 | $305.00 | 103.45 | 107.30 | 304% | -0.96 | 60 | 0 |
| 136 | 127 | 0.01 | 227% | 0.00 | 0.01 | $310.00 | 108.50 | 112.90 | 331% | -0.95 | 4 | 0 |
| 118 | 415 | 0.00 | 203% | 0.00 | 0.40 | $315.00 | 113.40 | 117.85 | 337% | -0.95 | 2 | 0 |
| 241 | 2 | 0.00 | 212% | 0.00 | 0.01 | $320.00 | 118.45 | 121.75 | 306% | -0.97 | 0 | 0 |
| 1 | 1 | 0.00 | 219% | 0.00 | 0.71 | $325.00 | 123.40 | 126.65 | 307% | -0.97 | 0 | 0 |
| 1 | 1 | 0.00 | 229% | 0.00 | 0.61 | $330.00 | 128.45 | 131.80 | 325% | -0.97 | 0 | 0 |
| 0 | 0 | 0.00 | 235% | 0.00 | 0.92 | $335.00 | 133.45 | 136.75 | 330% | -0.97 | 0 | 0 |
| 16 | 14 | 0.00 | 241% | 0.00 | 0.41 | $340.00 | 138.45 | 141.80 | 340% | -0.97 | 0 | 0 |
| 5 | 5 | 0.00 | 247% | 0.00 | 0.40 | $345.00 | 143.45 | 147.40 | 378% | -0.96 | 0 | 0 |
| 1 | 1 | 0.00 | 275% | 0.00 | 0.41 | $350.00 | 148.50 | 152.85 | 403% | -0.95 | 0 | 0 |
| 500 | 400 | 0.00 | 289% | 0.00 | 0.40 | $360.00 | 158.45 | 161.75 | 368% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.41 | $370.00 | 168.45 | 172.70 | 427% | -0.96 | 0 | 0 |
| 0 | 2 | - | - | 0.00 | 0.61 | $380.00 | 178.45 | 182.00 | 408% | -0.97 | 0 | 0 |
| 9 | 9 | - | - | 0.00 | 0.60 | $390.00 | 188.45 | 191.70 | 408% | -0.98 | 0 | 0 |
| 1 | 1 | - | - | 0.00 | 0.01 | $400.00 | 198.45 | 201.70 | 421% | -0.98 | 0 | 0 |
| 101 | 9 | 0.00 | 319% | 0.00 | 0.21 | $410.00 | 208.45 | 211.65 | 432% | -0.98 | 0 | 0 |
| 100 | 102 | - | - | 0.00 | 0.21 | $420.00 | 218.50 | 221.75 | 451% | -0.98 | 0 | 0 |
| 100 | 100 | - | - | 0.00 | 0.61 | $430.00 | 228.50 | 231.75 | 463% | -0.98 | 0 | 0 |
| 102 | 2 | - | - | 0.00 | 0.21 | $440.00 | 238.45 | 242.30 | 498% | -0.97 | 0 | 0 |
| 3 | 3 | - | - | 0.00 | 0.71 | $450.00 | 248.50 | 252.00 | 498% | -0.97 | 0 | 0 |
| 12 | 2 | - | - | 0.00 | 0.01 | $460.00 | 258.45 | 262.05 | 510% | -0.98 | 0 | 0 |
| 4 | 8 | - | - | 0.00 | 15.00 | $470.00 | 268.45 | 272.85 | 555% | -0.96 | 0 | 0 |
| 332 | 332 | - | - | 0.00 | 15.00 | $480.00 | 278.45 | 282.85 | 566% | -0.97 | 0 | 0 |