NVDA
$248.72
Nvidia
$4.88
2.00%

Option Analysis for Nvidia

-
Options
10.4%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, June 15, 2018
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-2.3%
$163.00
20.0
121.0
$80.00
2,290.0
3.0
$0.04
67.9%
-0.4%
$162.80
1.0
21.0
$85.00
1,360.0
1.0
$0.09
65.9%
-9.6%
$134.90
1.0
21.0
$90.00
458.0
2.0
$0.13
63.9%
-2.0%
$148.66
1.0
6.0
$95.00
358.0
1.0
$0.15
61.9%
-6.6%
$132.30
1.0
38.0
$100.00
908.0
3.0
$0.15
59.9%
-7.1%
$125.99
2.0
22.0
$105.00
106.0
4.0
$0.29
57.9%
-0.8%
$136.77
1.0
26.0
$110.00
641.0
7.0
$0.20
55.9%
-2.5%
$127.55
4.0
16.0
$115.00
344.0
53.0
$0.45
53.9%
-0.5%
$127.50
3.0
16.0
$120.00
884.0
6.0
$0.29
51.9%
-0.8%
$121.84
10.0
37.0
$125.00
733.0
10.0
$0.67
50.0%
-6.5%
$102.57
1.0
59.0
$130.00
853.0
10.0
$0.42
47.9%
-0.6%
$112.12
10.0
58.0
$135.00
1,653.0
1.0
$0.53
45.9%
-0.3%
$108.06
2.0
166.0
$140.00
1,769.0
15.0
$0.60
44.0%
-9.2%
$80.75
1.0
97.0
$145.00
2,206.0
2.0
$1.05
42.1%
-0.4%
$97.80
1.0
327.0
$150.00
7,619.0
316.0
$1.01
40.1%
-1.6%
$89.69
1.0
121.0
$155.00
2,902.0
30.0
$1.18
38.2%
-0.2%
$88.10
8.0
377.0
$160.00
3,927.0
7.0
$1.48
36.3%
-6.1%
$68.55
11.0
867.0
$165.00
1,896.0
5.0
$1.86
34.4%
0.0%
$78.70
11.0
546.0
$170.00
5,533.0
43.0
$2.15
32.5%
0.7%
$75.35
11.0
571.0
$175.00
3,665.0
58.0
$2.64
30.7%
1.0%
$71.25
28.0
812.0
$180.00
4,002.0
17.0
$3.27
28.9%
0.3%
$64.42
20.0
334.0
$185.00
2,370.0
26.0
$3.96
27.2%
1.3%
$62.05
36.0
2,137.0
$190.00
3,055.0
48.0
$4.71
25.5%
1.4%
$57.15
16.0
1,066.0
$195.00
1,983.0
21.0
$5.44
23.8%
2.0%
$53.65
73.0
2,582.0
$200.00
3,400.0
152.0
$6.50
22.2%
2.8%
$50.64
9.0
1,360.0
$205.00
2,086.0
156.0
$7.81
20.7%
3.1%
$46.35
34.0
1,941.0
$210.00
5,251.0
81.0
$9.09
19.2%
3.4%
$42.30
128.0
2,140.0
$215.00
1,823.0
19.0
$10.64
17.8%
4.3%
$39.34
131.0
3,539.0
$220.00
2,062.0
35.0
$12.03
16.4%
5.1%
$36.35
146.0
3,517.0
$225.00
1,507.0
48.0
$13.98
15.2%
5.9%
$33.37
242.0
6,756.0
$230.00
1,091.0
73.0
$15.70
13.8%
6.6%
$30.15
223.0
1,252.0
$235.00
707.0
34.0
$17.88
12.7%
7.7%
$27.90
433.0
4,922.0
$240.00
1,132.0
115.0
$20.60
11.8%
8.6%
$25.10
260.0
563.0
$245.00
133.0
20.0
$23.26
10.8%
9.7%
$22.90
554.0
3,859.0
$250.00
1,478.0
134.0
$25.94
9.9%
10.8%
$20.52
36.0
812.0
$255.00
72.0
1.0
$28.46
8.9%
12.0%
$18.64
150.0
1,383.0
$260.00
134.0
14.0
$30.90
7.9%
13.3%
$16.70
146.0
1,694.0
$265.00
23.0
3.0
$48.50
13.0%
14.7%
$15.30
153.0
1,978.0
$270.00
188.0
2.0
$40.60
7.8%
16.0%
$13.58
31.0
1,119.0
$275.00
25.0
3.0
$51.01
9.9%
17.5%
$12.25
102.0
1,045.0
$280.00
54.0
5.0
$56.75
10.2%
19.0%
$10.95
15.0
226.0
$285.00
5.0
2.0
$58.55
9.0%
20.6%
$9.90
60.0
596.0
$290.00
15.0
5.0
$53.44
4.9%
22.2%
$8.85
24.0
117.0
$295.00
16.0
10.0
$56.55
4.1%
23.8%
$7.95
1,551.0
3,071.0
$300.00
78.0
11.0
$77.20
10.4%
27.2%
$6.35
17.0
1,437.0
$310.00
30.0
2.0
$91.65
12.2%
30.8%
$5.30
21.0
1,604.0
$320.00
13.0
1.0
$99.10
11.2%
34.4%
$4.22
6.0
243.0
$330.00
9.0
3.0
$108.10
10.8%
38.0%
$3.25
37.0
455.0
$340.00
2.0
2.0
$122.80
12.7%
41.8%
$2.68
135.0
1,206.0
$350.00
27.0
1.0
$120.00
7.5%
45.6%
$2.26
547.0
1,248.0
$360.00
14.0
11.0
$132.70
8.6%
49.5%
$1.75
26.0
127.0
$370.00
16.0
14.0
$130.50
3.7%
53.2%
$1.14
13.0
87.0
$380.00
56.0
3.0
$149.20
7.2%
57.3%
$1.24
9.0
145.0
$390.00
30.0
3.0
$157.05
6.3%
61.2%
$0.97
11.0
521.0
$400.00
274.0
1.0
$157.50
2.5%
Option Activity Ahead of Earnings