NVDA options expiring 20 Nov

8d left · settles 20 Nov, 21:00 UTC · quotes in USD from Derive

Forward

$164

Price this expiry implies for settlement

ATM IV

88.7%

Strikes nearest the forward

Max pain

$150

8.3% below the forward

Put/call (OI)

10.00

Put vs call contracts open

Open interest

$1.8K

1 calls · 10 puts

Chain

Calls left, puts right; each price is the better of Derive and Deribit. Shaded cells are in the money. Wider screens show each venue separately.Calls left, puts right, Derive next to the strike and Deribit outside it. Where both venues quote, the better price is bright and the other dimmed. Shaded cells are in the money. OI is open contracts on both venues.

Jump to the money Jump to the money Trade on Derive

Call OI	Call IV	Call bid	Call ask	Strike	Put bid	Put ask	Put IV	Put OI
0	105%	—	—	130	0.58	0.85	105%	0
0	98%	—	—	140	1.43	1.83	98%	0
0	95%	20.61	21.25	145	2.16	2.63	95%	0
0	93%	16.71	17.40	150	3.25	3.75	93%	10
0	91%	13.25	13.82	155	4.75	5.24	91%	0
0	90%	10.25	10.72	160	6.72	7.11	90%	0
Forward $164 · calls above this line and puts below it are in the money					Forward $164 · calls above this line and puts below it are in the money
0	89%	7.75	8.09	165	9.20	9.55	89%	0
0	88%	5.60	6.03	170	12.05	12.54	88%	0
0	88%	3.96	4.45	175	15.31	15.93	88%	0
0	88%	2.76	3.25	180	19.05	19.74	88%	0
0	88%	1.87	2.35	185	23.15	23.85	88%	0
0	89%	1.28	1.70	190	—	—	89%	0
1	91%	0.58	0.9	200	—	—	91%	0
0	94%	0.04	—	210	—	—	94%	0
0	98%	0.02	—	220	—	—	98%	0

Calls		Deribit		Derive			Derive		Deribit		Puts
OI	IV	Bid	Ask	Bid	Ask	Strike	Bid	Ask	Bid	Ask	IV	OI
0	105%	—	—	—	—	130	0.58	0.85	—	—	105%	0
0	98%	—	—	—	—	140	1.43	1.83	—	—	98%	0
0	95%	—	—	20.61	21.25	145	2.16	2.63	—	—	95%	0
0	93%	—	—	16.71	17.40	150	3.25	3.75	—	—	93%	10
0	91%	—	—	13.25	13.82	155	4.75	5.24	—	—	91%	0
0	90%	—	—	10.25	10.72	160	6.72	7.11	—	—	90%	0
Forward $164 · calls above this line and puts below it are in the money
0	89%	—	—	7.75	8.09	165	9.20	9.55	—	—	89%	0
0	88%	—	—	5.60	6.03	170	12.05	12.54	—	—	88%	0
0	88%	—	—	3.96	4.45	175	15.31	15.93	—	—	88%	0
0	88%	—	—	2.76	3.25	180	19.05	19.74	—	—	88%	0
0	88%	—	—	1.87	2.35	185	23.15	23.85	—	—	88%	0
0	89%	—	—	1.28	1.70	190	—	—	—	—	89%	0
1	91%	—	—	0.58	0.9	200	—	—	—	—	91%	0
0	94%	—	—	0.04	—	210	—	—	—	—	94%	0
0	98%	—	—	0.02	—	220	—	—	—	—	98%	0

Strikes within 60% of the forward. IV is Derive's mark IV where it lists the strike, Deribit's otherwise. A dash means no quote on that side.

How to use this chain

Where a strike is listed on both venues, compare the bright prices: buying at one venue's ask and selling at the other's bid only pays if the gap beats both venues' fees, which the arb scanner checks for you. Max pain ($150) is the settlement price at which option holders, weighted by open interest, would collect the least; it is a description of open interest, not a forecast. All NVDA expiries.

Page calculated 12 Nov, 19:44 UTC. Quotes and synced statistics may be older. Reload to check for updates; a cached page may appear while a newer snapshot is prepared.