NVDA Options Strategy Builder
3928 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
NVDA 227.24
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.
130 contracts
95 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 784% | 175.80 | 178.90 | $50.00 | 0.00 | 1.50 | - | - | 1 | 0 |
| 0 | 0 | 1.00 | 735% | 170.80 | 173.90 | $55.00 | 0.00 | 1.50 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 676% | 165.75 | 168.90 | $60.00 | 0.00 | 1.50 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 636% | 160.75 | 163.90 | $65.00 | 0.00 | 1.70 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 598% | 155.75 | 158.90 | $70.00 | 0.00 | 0.01 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 564% | 150.75 | 153.90 | $75.00 | 0.00 | 0.01 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 531% | 145.75 | 148.90 | $80.00 | 0.00 | 0.01 | - | - | 0 | 0 |
| 1 | 1 | 1.00 | 501% | 140.75 | 143.90 | $85.00 | 0.00 | 0.01 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 472% | 135.75 | 138.90 | $90.00 | 0.00 | 0.01 | 424% | -0.00 | 0 | 0 |
| 0 | 0 | 1.00 | 419% | 130.60 | 134.00 | $95.00 | 0.00 | 0.21 | 406% | -0.00 | 0 | 0 |
| 1 | 1 | 1.00 | 395% | 125.60 | 129.00 | $100.00 | 0.00 | 1.70 | 383% | -0.00 | 0 | 0 |
| 0 | 0 | 1.00 | 414% | 120.70 | 124.05 | $105.00 | 0.00 | 0.01 | 351% | -0.00 | 0 | 0 |
| 0 | 0 | 1.00 | 381% | 115.70 | 119.00 | $110.00 | 0.00 | 0.01 | 376% | -0.00 | 6 | 2 |
| 3 | 1 | 1.00 | 368% | 110.70 | 114.05 | $115.00 | 0.00 | 0.01 | 311% | -0.00 | 0 | 0 |
| 1 | 1 | 0.99 | 346% | 105.80 | 108.95 | $120.00 | 0.00 | 0.41 | 292% | -0.00 | 0 | 0 |
| 1 | 1 | 0.99 | 325% | 100.70 | 104.05 | $125.00 | 0.00 | 0.71 | 270% | -0.00 | 10 | 10 |
| 0 | 0 | 1.00 | 288% | 95.75 | 98.90 | $130.00 | 0.00 | 0.01 | 293% | -0.00 | 1 | 5 |
| 0 | 0 | 0.99 | 295% | 89.90 | 94.90 | $135.00 | 0.00 | 0.02 | 236% | -0.00 | 5,000 | 0 |
| 0 | 1 | 1.00 | 251% | 85.75 | 88.90 | $140.00 | 0.00 | 0.01 | 225% | -0.00 | 22,759 | 7 |
| 12 | 12 | - | - | 80.85 | 82.60 | $145.00 | 0.00 | 0.22 | 210% | -0.00 | 504 | 506 |
| 5 | 5 | 0.99 | 254% | 75.80 | 79.15 | $150.00 | 0.00 | 0.01 | 195% | -0.00 | 219 | 219 |
| 0 | 0 | 0.99 | 216% | 70.80 | 73.95 | $155.00 | 0.00 | 0.02 | 176% | -0.00 | 4 | 33 |
| 0 | 0 | 0.99 | 200% | 67.25 | 67.50 | $160.00 | 0.00 | 0.01 | 163% | -0.00 | 522 | 526 |
| 0 | 0 | 0.99 | 184% | 62.25 | 62.50 | $165.00 | 0.01 | 0.02 | 149% | -0.00 | 975 | 293 |
| 2 | 3 | 0.99 | 154% | 55.75 | 58.90 | $170.00 | 0.01 | 0.02 | 136% | -0.00 | 550 | 21 |
| 31 | 30 | 0.99 | 158% | 52.25 | 52.55 | $175.00 | 0.00 | 0.02 | 124% | -0.00 | 915 | 199 |
| 11 | 11 | 0.99 | 142% | 47.25 | 47.55 | $180.00 | 0.01 | 0.02 | 112% | -0.00 | 513 | 258 |
| 12 | 2 | 0.94 | 180% | 42.25 | 43.95 | $185.00 | 0.01 | 0.02 | 100% | -0.00 | 4,575 | 114 |
| 12 | 4 | - | - | 35.85 | 37.60 | $190.00 | 0.01 | 0.03 | 91% | -0.00 | 4,764 | 6,940 |
| 21 | 36 | 0.98 | 105% | 34.75 | 35.05 | $192.50 | 0.02 | 0.03 | 87% | -0.01 | 4,162 | 319 |
| 66 | 3 | 0.98 | 101% | 32.30 | 32.55 | $195.00 | 0.02 | 0.03 | 80% | -0.01 | 6,723 | 3,172 |
| 34 | 6 | - | - | 28.85 | 30.10 | $197.50 | 0.02 | 0.04 | 76% | -0.01 | 9,001 | 421 |
| 125 | 63 | 0.98 | 87% | 27.30 | 27.55 | $200.00 | 0.03 | 0.04 | 71% | -0.01 | 4,623 | 795 |
| 121 | 2 | 0.97 | 80% | 24.80 | 25.05 | $202.50 | 0.04 | 0.05 | 68% | -0.01 | 2,904 | 719 |
| 268 | 350 | 0.97 | 75% | 22.30 | 22.60 | $205.00 | 0.04 | 0.06 | 62% | -0.01 | 4,634 | 4,755 |
| 238 | 65 | 0.97 | 67% | 19.80 | 20.10 | $207.50 | 0.05 | 0.06 | 56% | -0.02 | 4,837 | 1,156 |
| 701 | 920 | 0.96 | 61% | 17.35 | 17.60 | $210.00 | 0.07 | 0.08 | 52% | -0.02 | 3,383 | 1,825 |
| 1,371 | 669 | - | - | 13.45 | 15.15 | $212.50 | 0.09 | 0.10 | 48% | -0.03 | 4,894 | 1,594 |
| 913 | 837 | 0.94 | 49% | 12.40 | 12.65 | $215.00 | 0.11 | 0.13 | 42% | -0.04 | 4,883 | 2,612 |
| 1,331 | 723 | 0.92 | 41% | 9.95 | 10.15 | $217.50 | 0.18 | 0.19 | 38% | -0.06 | 6,650 | 2,472 |
| 5,419 | 7,715 | 0.88 | 37% | 7.60 | 7.75 | $220.00 | 0.32 | 0.34 | 35% | -0.11 | 12,085 | 1,403 |
| 3,196 | 16,158 | 0.79 | 35% | 5.45 | 5.55 | $222.50 | 0.62 | 0.64 | 33% | -0.19 | 16,362 | 575 |
| 11,242 | 63,018 | 0.66 | 33% | 3.55 | 3.60 | $225.00 | 1.23 | 1.26 | 32% | -0.33 | 28,701 | 1,216 |
| 5,500 | 54,404 | 0.49 | 32% | 2.11 | 2.14 | $227.50 | 2.26 | 2.31 | 31% | -0.51 | 6,557 | 143 |
| 10,095 | 110,814 | 0.32 | 32% | 1.12 | 1.15 | $230.00 | 3.70 | 3.80 | 30% | -0.69 | 1,599 | 159 |
| 925 | 32,044 | 0.18 | 32% | 0.55 | 0.58 | $232.50 | 5.60 | 5.80 | 30% | -0.83 | 290 | 79 |
| 3,237 | 34,307 | 0.10 | 34% | 0.27 | 0.29 | $235.00 | 7.85 | 8.05 | 32% | -0.92 | 360 | 34 |
| 413 | 12,154 | 0.05 | 35% | 0.13 | 0.14 | $237.50 | 10.25 | 10.35 | 31% | -0.97 | 234 | 1 |
| 2,203 | 5,465 | 0.03 | 38% | 0.07 | 0.08 | $240.00 | 11.40 | 14.30 | 41% | -0.96 | 207 | 1 |
| 121 | 1,699 | 0.02 | 40% | 0.03 | 0.05 | $242.50 | 15.05 | 15.30 | - | - | 97 | 0 |
| 742 | 1,527 | 0.01 | 42% | 0.02 | 0.03 | $245.00 | 16.00 | 19.20 | - | - | 32 | 0 |
| 61 | 2,213 | 0.01 | 45% | 0.01 | 0.02 | $247.50 | 20.05 | 20.30 | - | - | 3 | 0 |
| 1,452 | 743 | 0.01 | 49% | 0.01 | 0.02 | $250.00 | 22.55 | 22.80 | - | - | 19 | 0 |
| 40 | 363 | 0.00 | 54% | 0.01 | 0.02 | $252.50 | 25.05 | 25.30 | - | - | 1 | 1 |
| 61 | 304 | 0.00 | 59% | 0.00 | 0.01 | $255.00 | 27.55 | 27.80 | - | - | 2 | 0 |
| 43 | 5 | 0.00 | 67% | 0.00 | 0.10 | $260.00 | 31.35 | 34.20 | 69% | -1.00 | 46 | 0 |
| 196 | 1 | 0.00 | 75% | 0.00 | 0.03 | $265.00 | 37.55 | 37.75 | - | - | 0 | 0 |
| 15 | 1 | 0.00 | 83% | 0.00 | 0.01 | $270.00 | 42.55 | 42.80 | - | - | 0 | 0 |
| 36 | 2 | 0.02 | 121% | 0.00 | 0.01 | $275.00 | 47.55 | 47.80 | - | - | 0 | 0 |
| 0 | 0 | 0.01 | 107% | 0.00 | 0.01 | $280.00 | 52.55 | 52.75 | - | - | 0 | 0 |
| 0 | 0 | 0.00 | 115% | 0.00 | 0.01 | $285.00 | 57.55 | 57.80 | - | - | 0 | 0 |
| 176 | 25 | 0.00 | 120% | 0.00 | 0.05 | $290.00 | 62.55 | 62.80 | - | - | 0 | 0 |
| 10 | 10 | 0.01 | 134% | 0.00 | 0.64 | $295.00 | 66.35 | 69.30 | 144% | -0.99 | 1 | 0 |
| 0 | 0 | 0.00 | 140% | 0.00 | 0.01 | $300.00 | 72.55 | 72.80 | - | - | 0 | 0 |
| 4 | 4 | 0.00 | 135% | 0.00 | 0.01 | $305.00 | 77.55 | 77.80 | - | - | 0 | 0 |