Options Analytics

Options Chain

Full chain with IV, greeks, volume, and OI for NVDA

Spot: 229.35

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
195.0 33.7 36.55 35.14 0.732 0.9893 - 14
197.5 31.7 33.5 32.45 0.6674 0.9878 4 72
200.0 29.9 31.1 29.96 0.7862 0.9858 30 1
205.0 24.15 27.2 24.6 0.7202 0.9803 16 1
207.5 22.2 22.8 22.57 0.4095 0.9761 8 5824
210.0 19.8 20.7 20.07 0.4903 0.9704 6 207
212.5 16.95 18.85 17.14 0.4807 0.9618 6 39
215.0 14.55 16.5 15.19 0.01 0.9484 20 1994
217.5 12.55 12.8 12.66 0.3128 0.9264 110 4379
220.0 10.35 10.45 10.25 0.3021 0.89 353 861
222.5 8.15 8.2 8.04 0.2895 0.8325 401 74
225.0 6.1 6.15 6.0 0.2786 0.7481 282 251
227.5 4.3 4.35 4.32 0.2744 0.6361 482 488
230.0 2.88 2.9 2.87 0.2682 0.5034 1608 6472
232.5 1.77 1.79 1.76 0.2636 0.3664 1308 6313
235.0 1.01 1.02 1.01 0.2609 0.2441 1509 11222
237.5 0.54 0.55 0.53 0.2608 0.1507 3356 7175
240.0 0.27 0.28 0.27 0.2634 0.088 4462 7818
242.5 0.14 0.15 0.15 0.2705 0.0506 1575 2039
245.0 0.08 0.09 0.08 0.2831 0.0302 3678 2849
247.5 0.05 0.06 0.06 0.2995 0.0192 1090 534
250.0 0.04 0.05 0.05 0.3247 0.013 5339 676
252.5 0.03 0.04 0.03 0.3461 0.0093 822 292

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
195.0 0.06 0.07 0.06 0.6245 -0.0106 164 9540
197.5 0.06 0.08 0.06 0.5881 -0.0122 269 674
200.0 0.07 0.09 0.08 0.5554 -0.0141 110 151
202.5 0.08 0.09 0.05 0.5172 -0.0166 268 460
205.0 0.09 0.1 0.1 0.4819 -0.0197 269 365
207.5 0.1 0.11 0.1 0.4451 -0.0238 96 242
210.0 0.12 0.13 0.11 0.4127 -0.0296 428 139
212.5 0.15 0.16 0.14 0.3815 -0.0382 198 79
215.0 0.2 0.21 0.18 0.3536 -0.0516 872 1089
217.5 0.28 0.29 0.25 0.3277 -0.0737 567 1061
220.0 0.43 0.44 0.43 0.3077 -0.1102 1141 1670
222.5 0.69 0.71 0.69 0.2929 -0.168 1423 1932
225.0 1.14 1.16 1.18 0.2818 -0.2527 1083 3023
227.5 1.86 1.87 1.88 0.2744 -0.3653 1310 3438
230.0 2.9 2.92 2.94 0.2698 -0.4981 1288 3781
232.5 4.25 4.35 4.35 0.2638 -0.6361 902 8770
235.0 6.0 6.05 6.1 0.2613 -0.7591 1010 1001
237.5 8.05 8.1 8.22 0.2624 -0.8535 1497 960
240.0 10.25 10.35 10.35 0.2658 -0.9165 536 854
242.5 12.6 12.95 12.84 0.2904 -0.9537 306 8536
245.0 15.0 15.5 15.61 0.3137 -0.9737 141 880
247.5 17.45 18.05 17.76 0.3533 -0.984 60 2620
250.0 19.95 20.5 20.35 0.3784 -0.9895 1 159
252.5 22.45 23.0 22.79 0.4149 -0.9928 3 11
255.0 24.95 25.55 25.4 0.4659 -0.9949 - 20
257.5 27.3 28.0 27.65 0.4093 -0.9962 - 14
260.0 29.8 30.95 29.25 0.5998 -0.9972 - 56
262.5 31.45 33.7 31.5 0.01 -0.9979 - 60

Upgrade Required

Download access is only available to premium users. Please sign in or upgrade your plan.

Upgrade

Using the Options Chain

What is an options chain?

An options chain lists every contract available for the selected underlying — calls and puts, strikes, expiration dates, and liquidity stats (volume/OI). Use it to scan where capital is positioning and to price structures quickly.

How to interpret the data

  • Greeks (Δ, Γ, Θ, V, ρ): Sensitivity to price, delta movement, time decay, volatility, and rates.
  • Implied Volatility (IV): Market’s forward-looking volatility — higher IV means richer options pricing.
  • Open Interest & Volume: Liquidity cues that hint at preferred strikes and maturities.