| 1 |
Bull Put Spread 185.0 / 175.0 |
2.76 / 0.64 |
2.12 |
212 |
-788 |
NVDA251010P00185000 / 251010P00175000 |
| 2 |
Bull Put Spread 182.5 / 172.5 |
1.90 / 0.45 |
1.45 |
145 |
-855 |
NVDA251010P00182500 / 251010P00172500 |
| 3 |
Bull Put Spread 180.0 / 170.0 |
1.30 / 0.33 |
0.97 |
97 |
-903 |
NVDA251010P00180000 / 251010P00170000 |
| 4 |
Bull Put Spread 177.5 / 167.5 |
0.90 / 0.24 |
0.66 |
66 |
-934 |
NVDA251010P00177500 / 251010P00167500 |
| 5 |
Bull Put Spread 175.0 / 165.0 |
0.63 / 0.19 |
0.44 |
44 |
-956 |
NVDA251010P00175000 / 251010P00165000 |
| 6 |
Bull Put Spread 172.5 / 162.5 |
0.44 / 0.14 |
0.30 |
30 |
-970 |
NVDA251010P00172500 / 251010P00162500 |
| 7 |
Bull Put Spread 170.0 / 160.0 |
0.32 / 0.11 |
0.21 |
21 |
-979 |
NVDA251010P00170000 / 251010P00160000 |
| 8 |
Bull Put Spread 167.5 / 157.5 |
0.23 / 0.09 |
0.14 |
14 |
-986 |
NVDA251010P00167500 / 251010P00157500 |
| 9 |
Bull Put Spread 165.0 / 155.0 |
0.18 / 0.07 |
0.11 |
11 |
-989 |
NVDA251010P00165000 / 251010P00155000 |
| 10 |
Bull Put Spread 162.5 / 152.5 |
0.13 / 0.06 |
0.07 |
7 |
-993 |
NVDA251010P00162500 / 251010P00152500 |
| 11 |
Bull Put Spread 160.0 / 150.0 |
0.10 / 0.05 |
0.05 |
5 |
-995 |
NVDA251010P00160000 / 251010P00150000 |
| 12 |
Bull Put Spread 157.5 / 145.0 |
0.08 / 0.03 |
0.05 |
5 |
-995 |
NVDA251010P00157500 / 251010P00145000 |
| 13 |
Bull Put Spread 155.0 / 145.0 |
0.06 / 0.03 |
0.03 |
3 |
-997 |
NVDA251010P00155000 / 251010P00145000 |
| 14 |
Bull Put Spread 152.5 / 140.0 |
0.05 / 0.03 |
0.02 |
2 |
-998 |
NVDA251010P00152500 / 251010P00140000 |
| 15 |
Bull Put Spread 150.0 / 140.0 |
0.04 / 0.03 |
0.01 |
1 |
-999 |
NVDA251010P00150000 / 251010P00140000 |
Result provided from source data attached below at 2025-10-06 12:25:13
| Contract Name |
Strike |
Last Price |
Bid |
Ask |
Change |
% Change |
Volume |
Open Interest |
Implied Volatility |
| NVDA251010P00050000 |
50.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
14 |
28 |
337.50% |
| NVDA251010P00065000 |
65.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
30 |
34 |
275.00% |
| NVDA251010P00070000 |
70.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
20 |
53 |
256.25% |
| NVDA251010P00075000 |
75.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
4 |
64 |
237.50% |
| NVDA251010P00080000 |
80.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
540 |
633 |
225.00% |
| NVDA251010P00085000 |
85.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
10 |
1025 |
206.25% |
| NVDA251010P00090000 |
90.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
5 |
8611 |
193.75% |
| NVDA251010P00095000 |
95.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
118 |
14423 |
181.25% |
| NVDA251010P00100000 |
100.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
36 |
31243 |
165.63% |
| NVDA251010P00105000 |
105.0 |
0.01 |
0.00 |
0.01 |
-0.01 |
-50.00% |
144 |
11865 |
153.13% |
| NVDA251010P00110000 |
110.0 |
0.01 |
0.00 |
0.01 |
-0.01 |
-50.00% |
204 |
1648 |
143.75% |
| NVDA251010P00115000 |
115.0 |
0.01 |
0.00 |
0.01 |
-0.01 |
-50.00% |
57 |
1344 |
131.25% |
| NVDA251010P00120000 |
120.0 |
0.01 |
0.00 |
0.01 |
-0.02 |
-66.67% |
113 |
1899 |
118.75% |
| NVDA251010P00125000 |
125.0 |
0.01 |
0.01 |
0.02 |
-0.02 |
-66.67% |
423 |
3242 |
120.31% |
| NVDA251010P00130000 |
130.0 |
0.01 |
0.01 |
0.02 |
-0.02 |
-66.67% |
773 |
7057 |
109.38% |
| NVDA251010P00135000 |
135.0 |
0.02 |
0.01 |
0.02 |
-0.02 |
-66.67% |
1622 |
6007 |
98.44% |
| NVDA251010P00140000 |
140.0 |
0.02 |
0.02 |
0.03 |
-0.02 |
-50.00% |
1038 |
3581 |
92.97% |
| NVDA251010P00145000 |
145.0 |
0.02 |
0.02 |
0.03 |
-0.04 |
-66.67% |
1000 |
5697 |
82.42% |
| NVDA251010P00150000 |
150.0 |
0.04 |
0.04 |
0.05 |
-0.04 |
-50.00% |
5771 |
20259 |
77.34% |
| NVDA251010P00152500 |
152.5 |
0.05 |
0.05 |
0.06 |
-0.05 |
-50.00% |
842 |
3724 |
73.83% |
| NVDA251010P00155000 |
155.0 |
0.07 |
0.06 |
0.07 |
-0.04 |
-40.00% |
2229 |
6527 |
70.12% |
| NVDA251010P00157500 |
157.5 |
0.08 |
0.08 |
0.09 |
-0.06 |
-40.00% |
875 |
5425 |
67.19% |
| NVDA251010P00160000 |
160.0 |
0.11 |
0.10 |
0.11 |
-0.07 |
-41.18% |
3175 |
13781 |
63.67% |
| NVDA251010P00162500 |
162.5 |
0.14 |
0.13 |
0.14 |
-0.08 |
-38.10% |
2095 |
2677 |
60.45% |
| NVDA251010P00165000 |
165.0 |
0.19 |
0.18 |
0.19 |
-0.08 |
-30.77% |
5864 |
20815 |
57.81% |
| NVDA251010P00167500 |
167.5 |
0.24 |
0.23 |
0.24 |
-0.07 |
-22.58% |
3701 |
9229 |
54.20% |
| NVDA251010P00170000 |
170.0 |
0.33 |
0.32 |
0.33 |
-0.06 |
-15.38% |
13424 |
86312 |
51.47% |
| NVDA251010P00172500 |
172.5 |
0.44 |
0.44 |
0.45 |
-0.05 |
-9.80% |
24372 |
28331 |
48.63% |
| NVDA251010P00175000 |
175.0 |
0.63 |
0.63 |
0.64 |
-0.01 |
-1.56% |
31947 |
19401 |
46.09% |
| NVDA251010P00177500 |
177.5 |
0.90 |
0.90 |
0.91 |
0.05 |
5.88% |
23024 |
10991 |
43.43% |
| NVDA251010P00180000 |
180.0 |
1.30 |
1.30 |
1.31 |
0.10 |
8.33% |
36247 |
33229 |
40.97% |
| NVDA251010P00182500 |
182.5 |
1.91 |
1.90 |
1.92 |
0.25 |
14.97% |
24243 |
15290 |
38.97% |
| NVDA251010P00185000 |
185.0 |
2.78 |
2.76 |
2.77 |
0.42 |
17.80% |
53207 |
29098 |
36.99% |
| NVDA251010P00187500 |
187.5 |
3.97 |
3.95 |
4.00 |
0.62 |
18.34% |
17947 |
12586 |
36.01% |
| NVDA251010P00190000 |
190.0 |
5.55 |
5.50 |
5.55 |
0.75 |
15.62% |
6205 |
10507 |
35.08% |
| NVDA251010P00192500 |
192.5 |
7.40 |
7.35 |
7.45 |
1.05 |
16.54% |
1467 |
2217 |
35.06% |
| NVDA251010P00195000 |
195.0 |
9.70 |
9.45 |
9.55 |
1.40 |
16.87% |
1085 |
2216 |
34.69% |
| NVDA251010P00197500 |
197.5 |
12.05 |
11.75 |
11.90 |
1.80 |
17.56% |
564 |
591 |
36.96% |
| NVDA251010P00200000 |
200.0 |
14.50 |
14.15 |
14.25 |
1.70 |
13.28% |
529 |
1802 |
36.91% |
| NVDA251010P00202500 |
202.5 |
16.95 |
16.55 |
16.65 |
1.85 |
12.25% |
42 |
299 |
35.16% |
| NVDA251010P00205000 |
205.0 |
19.15 |
19.05 |
19.15 |
1.50 |
8.50% |
19 |
134 |
39.45% |
| NVDA251010P00207500 |
207.5 |
20.90 |
21.55 |
21.65 |
1.15 |
5.82% |
16 |
51 |
43.56% |
| NVDA251010P00210000 |
210.0 |
24.30 |
23.95 |
24.10 |
1.70 |
7.52% |
116 |
89 |
35.94% |
| NVDA251010P00215000 |
215.0 |
29.40 |
28.70 |
29.20 |
1.65 |
5.95% |
161 |
54 |
60.55% |
| NVDA251010P00220000 |
220.0 |
32.60 |
34.00 |
34.15 |
0.00 |
0.00% |
157 |
0 |
62.70% |
| NVDA251010P00225000 |
225.0 |
37.95 |
38.85 |
39.30 |
0.00 |
0.00% |
43 |
0 |
84.38% |
| NVDA251010P00230000 |
230.0 |
44.59 |
43.95 |
44.20 |
1.44 |
3.34% |
1 |
1 |
83.59% |
| NVDA251010P00235000 |
235.0 |
48.75 |
49.05 |
49.50 |
0.00 |
0.00% |
4 |
0 |
97.95% |
| NVDA251010P00240000 |
240.0 |
53.70 |
53.75 |
54.55 |
0.00 |
0.00% |
- |
1 |
89.84% |
| NVDA251010P00250000 |
250.0 |
63.40 |
64.00 |
64.40 |
0.00 |
0.00% |
1 |
0 |
110.55% |
| NVDA251010P00255000 |
255.0 |
68.40 |
68.80 |
69.30 |
0.00 |
0.00% |
1 |
0 |
128.03% |
| NVDA251010P00285000 |
285.0 |
98.40 |
98.90 |
99.35 |
0.00 |
0.00% |
1 |
0 |
132.03% |
| NVDA251010P00290000 |
290.0 |
120.45 |
103.85 |
104.40 |
0.00 |
0.00% |
- |
0 |
136.72% |
| NVDA251010P00295000 |
295.0 |
108.40 |
108.70 |
109.45 |
0.00 |
0.00% |
2 |
0 |
189.84% |
| NVDA251010P00305000 |
305.0 |
116.10 |
119.00 |
119.45 |
0.00 |
0.00% |
2 |
0 |
175.78% |
| NVDA251010P00320000 |
320.0 |
133.40 |
133.85 |
134.35 |
0.00 |
0.00% |
3 |
0 |
140.63% |
| NVDA251010P00330000 |
330.0 |
155.10 |
143.85 |
144.25 |
0.00 |
0.00% |
- |
0 |
203.52% |
| NVDA251010P00350000 |
350.0 |
163.00 |
163.85 |
164.35 |
0.00 |
0.00% |
4 |
- |
162.50% |
|