NVDA
$167.26
Nvidia
$1.91
1.16%

Option Analysis for Nvidia

2.3%
Options
13.2%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, August 11, 2017
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-15.0%
$27.20
5.0
5.0
$115.00
28.0
1.0
$0.15
31.3%
-11.6%
$27.90
5.0
5.0
$120.00
210.0
4.0
$0.18
28.4%
-5.8%
$28.50
5.0
3.0
$129.00
31.0
8.0
$0.40
23.1%
-6.3%
$26.70
3.0
19.0
$130.00
404.0
6.0
$0.35
22.5%
-7.0%
$21.53
10.0
10.0
$134.00
16.0
2.0
$0.87
20.4%
1.1%
$34.05
21.0
32.0
$135.00
257.0
6.0
$0.52
19.6%
-10.4%
$13.90
1.0
1.0
$136.00
167.0
20.0
$0.73
19.1%
-1.1%
$28.50
1.0
3.0
$137.00
39.0
4.0
$0.74
18.5%
-0.4%
$28.60
1.0
13.0
$138.00
210.0
2.0
$0.90
18.0%
-1.1%
$26.50
20.0
20.0
$139.00
75.0
22.0
$0.87
17.4%
-0.7%
$26.04
1.0
28.0
$140.00
416.0
33.0
$0.90
16.8%
1.1%
$28.07
2.0
9.0
$141.00
348.0
33.0
$1.00
16.3%
-2.6%
$20.95
1.0
27.0
$142.00
441.0
6.0
$1.05
15.7%
0.6%
$25.20
2.0
59.0
$143.00
71.0
10.0
$1.48
15.4%
-0.2%
$23.00
5.0
16.0
$144.00
91.0
29.0
$1.50
14.8%
-0.2%
$22.00
21.0
123.0
$145.00
456.0
47.0
$1.48
14.2%
1.6%
$23.95
2.0
26.0
$146.00
116.0
13.0
$1.72
13.7%
0.9%
$21.80
2.0
40.0
$147.00
166.0
22.0
$1.89
13.2%
0.7%
$20.43
4.0
24.0
$148.00
80.0
516.0
$2.03
12.7%
0.3%
$18.75
2.0
42.0
$149.00
135.0
20.0
$2.20
12.2%
0.1%
$17.38
25.0
241.0
$150.00
592.0
44.0
$2.40
11.8%
0.7%
$15.96
5.0
478.0
$152.50
297.0
60.0
$2.94
10.6%
1.1%
$14.07
117.0
297.0
$155.00
422.0
47.0
$3.79
9.6%
1.7%
$12.56
62.0
445.0
$157.50
420.0
79.0
$4.56
8.6%
2.2%
$11.00
339.0
923.0
$160.00
534.0
67.0
$5.58
7.7%
2.9%
$9.61
163.0
483.0
$162.50
219.0
93.0
$6.65
6.8%
3.6%
$8.35
510.0
782.0
$165.00
459.0
59.0
$7.90
6.1%
4.5%
$7.23
64.0
341.0
$167.50
164.0
86.0
$9.30
5.4%
5.3%
$6.15
219.0
562.0
$170.00
100.0
48.0
$10.70
4.8%
6.2%
$5.21
269.0
326.0
$172.50
24.0
1.0
$12.22
4.2%
7.3%
$4.45
126.0
596.0
$175.00
15.0
51.0
$14.00
3.7%
8.4%
$3.75
52.0
104.0
$177.50
49.0
22.0
$15.55
3.2%
9.5%
$3.16
63.0
363.0
$180.00
46.0
30.0
$17.48
2.8%
10.8%
$2.79
10.0
76.0
$182.50
11.0
11.0
$17.85
1.6%
12.0%
$2.26
75.0
232.0
$185.00
1.0
1.0
$20.25
1.5%
13.2%
$1.91
20.0
146.0
$187.50
34.0
22.0
$24.55
2.6%
14.5%
$1.58
53.0
340.0
$190.00
11.0
3.0
$26.20
2.1%
15.9%
$1.29
12.0
140.0
$192.50
21.0
11.0
$26.40
0.7%
18.6%
$0.92
4.0
28.0
$197.50
2.0
2.0
$32.40
1.3%
20.1%
$0.81
36.0
180.0
$200.00
10.0
10.0
$35.80
1.8%
Option Activity Ahead of Earnings