NVDA

$162.85-2.01%(-3.34)

View chain

Calls			Strike	Puts
Last	Bid / Ask	Vol / OI		Last	Bid / Ask	Vol / OI
82.29	80.50 / 85.15	18 / —	80.00	0.01	—	1 / —
—	75.50 / 80.20	— / —	85.00	0.02	—	2 / —
72.54	70.50 / 75.20	22 / —	90.00	—	—	— / —
67.36	65.50 / 70.25	10 / —	95.00	0.03	—	2 / —
61.98	60.55 / 65.25	109 / —	100.00	0.01	—	3 / —
57.32	55.50 / 60.10	17 / —	105.00	0.03	—	2 / —
51.64	51.05 / 55.35	47 / —	110.00	0.01	—	137 / —
47.37	45.50 / 49.00	59 / —	115.00	0.03	—	17 / —
40.75	40.30 / 44.55	35 / 8	120.00	0.01	—	1961 / 3891
36.59	35.65 / 40.20	24 / —	125.00	0.01	—	741 / 1238
36.73	33.80 / 40.35	28 / —	126.00	0.01	—	1366 / 473
35.67	33.30 / 38.65	28 / 1	127.00	0.03	—	168 / 201
35.11	31.20 / 38.65	8 / 2	128.00	0.01	—	187 / 610
33.32	31.45 / 36.55	37 / 2	129.00	0.01	0.01 / 0.01	84 / 210
32.50	30.95 / 35.00	109 / 49	130.00	0.02	0.01 / 0.03	2270 / 4663
31.46	30.00 / 33.85	38 / 11	131.00	0.01	—	77 / 187
30.47	29.00 / 32.75	43 / 7	132.00	0.03	0.01 / 0.03	1799 / 941
30.00	28.00 / 32.15	41 / 2	133.00	0.02	0.01 / 0.04	124 / 301
28.31	27.00 / 31.15	14 / 10	134.00	0.03	0.03 / 0.03	203 / 1716
27.73	25.45 / 30.15	32 / 4	135.00	0.02	0.02 / 0.04	3239 / 3348
26.75	25.00 / 28.80	24 / 15	136.00	0.04	0.02 / 0.04	477 / 585
25.77	24.00 / 28.00	34 / 1	137.00	0.03	0.02 / 0.04	677 / 464
24.77	23.00 / 26.85	47 / 3	138.00	0.02	0.02 / 0.04	1027 / 372
24.28	20.20 / 24.40	22 / 7	139.00	0.03	0.03 / 0.05	421 / 464
22.34	22.00 / 23.30	174 / 162	140.00	0.04	0.04 / 0.03	13318 / 8341
20.70	19.45 / 23.10	28 / 13	141.00	0.05	0.04 / 0.05	1300 / 783
21.14	17.20 / 24.70	4 / 11	142.00	0.04	0.04 / 0.06	1292 / 886
20.27	16.30 / 23.70	4 / 52	143.00	0.06	0.04 / 0.07	4545 / 841
20.85	17.85 / 20.80	193 / 236	144.00	0.05	0.05 / 0.07	1635 / 962
17.57	16.75 / 18.10	369 / 251	145.00	0.07	0.06 / 0.07	26707 / 5922
16.37	16.15 / 17.35	1973 / 44	146.00	0.08	0.08 / 0.09	2031 / 1830
15.46	15.20 / 16.55	4268 / 99	147.00	0.10	0.11 / 0.11	2581 / 1462
14.75	14.45 / 16.35	3226 / 346	148.00	0.12	0.12 / 0.13	4609 / 1490
14.08	13.65 / 14.40	4520 / 311	149.00	0.15	0.15 / 0.16	5101 / 1921
12.95	12.70 / 13.15	4996 / 1563	150.00	0.19	0.20 / 0.19	80494 / 13924
10.60	10.35 / 10.80	2276 / 834	152.50	0.34	0.34 / 0.34	17696 / 3605
8.35	8.15 / 8.50	4505 / 1527	155.00	0.61	0.64 / 0.60	44466 / 12997
6.15	6.15 / 6.50	4525 / 760	157.50	1.04	1.15 / 1.06	36445 / 4878
4.50	4.50 / 4.50	86532 / 3631	160.00	1.77	1.85 / 1.77	121540 / 10963
3.15	3.10 / 3.00	46768 / 2508	162.50	2.82	2.74 / 2.82	27784 / 5717
1.99	1.97 / 1.80	87960 / 6535	165.00	4.20	4.10 / 4.25	17013 / 5377
1.18	1.18 / 1.00	44922 / 4587	167.50	5.95	5.75 / 6.00	4403 / 2554
0.69	0.68 / 0.62	78311 / 8958	170.00	7.97	7.95 / 8.15	4771 / 3693
0.41	0.39 / 0.39	26314 / 5442	172.50	10.35	10.00 / 10.35	6535 / 2603
0.24	0.24 / 0.24	38937 / 8059	175.00	12.28	13.00 / 12.55	8105 / 3345
0.16	0.15 / 0.17	13592 / 4497	177.50	14.76	14.65 / 15.15	3207 / 1803
0.12	0.11 / 0.12	25708 / 13562	180.00	17.23	17.10 / 17.50	1776 / 1502
0.08	0.07 / 0.07	6378 / 11774	182.50	19.69	18.65 / 20.10	1353 / 636
0.07	0.05 / 0.08	19762 / 8253	185.00	22.34	22.05 / 22.55	715 / 651
0.06	0.04 / 0.07	4821 / 5615	187.50	24.76	24.55 / 25.10	1249 / 773
0.05	0.04 / 0.05	13763 / 12062	190.00	27.35	27.05 / 27.55	1231 / 901
0.03	0.02 / 0.03	1412 / 3119	192.50	29.94	28.80 / 30.05	1477 / 225
0.03	0.02 / 0.03	3005 / 5974	195.00	32.50	31.55 / 33.00	866 / 518
0.02	0.01 / 0.03	1059 / 2556	197.50	35.95	33.70 / 35.55	265 / 78
0.02	0.01 / 0.03	7419 / 17272	200.00	38.53	36.95 / 38.55	182 / 90
0.02	0.01 / 0.02	14596 / 1242	202.50	39.82	38.20 / 41.25	86 / 3
0.01	—	1570 / 4287	205.00	43.21	40.70 / 44.05	19 / 49
0.01	0.01 / 0.02	13327 / 944	207.50	41.65	43.20 / 46.65	— / —
0.02	—	10815 / 3390	210.00	48.98	45.70 / 48.55	17 / 4
0.03	0.01 / 0.01	16768 / 1791	212.50	50.12	49.00 / 51.30	2 / —
0.01	—	1903 / 2425	215.00	52.14	50.70 / 53.75	9 / 3
0.01	—	55 / 539	217.50	54.43	53.20 / 56.15	2 / 9
0.03	—	154 / 6424	220.00	54.25	55.70 / 58.70	— / —
0.02	—	— / 708	222.50	49.00	58.20 / 61.20	— / —
0.01	—	6 / 2933	225.00	63.25	60.70 / 63.70	2 / —
0.01	—	1 / 206	227.50	49.84	63.20 / 66.35	— / —
0.01	—	38 / 3414	230.00	64.86	66.60 / 68.10	— / —
0.01	—	6 / 207	232.50	—	68.20 / 71.15	— / —
0.01	—	4 / 798	235.00	—	71.60 / 73.10	— / —
0.02	—	— / 99	237.50	—	73.20 / 76.15	— / —
0.01	—	— / 8474	240.00	—	76.55 / 77.75	— / —
0.01	—	— / 70	242.50	—	78.20 / 81.15	— / —
0.02	—	— / 146	245.00	77.05	80.70 / 84.15	— / —
0.01	—	— / 4	247.50	—	84.00 / 86.40	— / —
0.01	—	— / 3674	250.00	81.83	85.70 / 88.95	— / —
0.01	—	— / 23	255.00	—	91.60 / 93.10	— / —
0.01	—	1 / 2111	260.00	—	96.60 / 97.75	— / —
0.01	—	— / 2	265.00	—	101.60 / 103.00	— / —
0.01	—	— / 384	270.00	—	106.55 / 107.80	— / —
0.01	—	— / 4	275.00	—	110.70 / 113.05	— / —
0.01	—	— / 105	280.00	—	116.60 / 117.80	— / —
0.01	—	— / 7	285.00	124.20	121.60 / 123.15	2 / —
0.01	—	— / 4	290.00	—	126.60 / 127.75	— / —
0.01	—	— / 7	295.00	—	131.55 / 133.10	— / —
0.01	—	2 / 4	300.00	—	136.60 / 138.05	— / —
0.01	—	12 / 3	305.00	—	141.60 / 142.75	— / —

Shaded cells are in the money at the current price.