Options Analytics

Options Chain

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

Spot: 177.19

πŸ“ˆ Call Options

Strike Bid Ask Last IV Delta - Ξ” OI Vol
155.0 21.65 23.4 24.03 0.01 0.9558 18 213
160.0 17.5 18.15 18.3 0.6384 0.9249 53 98
165.0 12.4 13.7 13.1 0.5457 0.8694 196 83
170.0 8.65 8.75 8.5 0.5089 0.7688 352 439
175.0 5.0 5.15 5.15 0.466 0.6059 224 2414
180.0 2.45 2.49 2.48 0.4417 0.3981 745 23009
185.0 1.01 1.03 1.03 0.4333 0.2113 4283 34927
190.0 0.41 0.42 0.42 0.4448 0.0989 7241 31338
195.0 0.19 0.2 0.2 0.4793 0.0494 10556 16111
200.0 0.11 0.12 0.12 0.5287 0.0282 10532 9598

πŸ“‰ Put Options

Strike Bid Ask Last IV Delta - Ξ” OI Vol
155.0 0.25 0.27 0.27 0.6872 -0.0443 1667 1775
160.0 0.44 0.46 0.43 0.6244 -0.0752 929 5809
165.0 0.78 0.81 0.79 0.5618 -0.1308 1155 4584
170.0 1.48 1.5 1.46 0.5098 -0.2316 2937 8452
175.0 2.83 2.88 2.86 0.469 -0.3949 2712 8814
180.0 5.2 5.3 5.15 0.4442 -0.6038 3494 14886
185.0 8.7 8.9 8.55 0.4381 -0.792 6171 2809
190.0 13.0 13.6 13.0 0.4705 -0.9052 1370 873
195.0 17.55 18.15 18.25 0.4344 -0.9543 835 315
200.0 22.05 23.7 22.67 0.5037 -0.9749 468 163

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