NVDA

$180.92-0.10%

Simulated data

Calls					Strike	Puts
Bid	Ask	Vol	OI	IV	—	IV	OI	Vol	Ask	Bid
54.59	57.43	3	1,981	56%	125	56%	1,388	63	0.01	0.00
52.35	54.67	158	228	55%	127.5	55%	570	47	0.01	0.00
49.95	52.07	256	2,122	55%	130	55%	742	107	0.01	0.00
47.24	49.78	202	2,659	54%	132.5	54%	1,361	107	0.01	0.00
45.06	46.97	179	1,483	53%	135	53%	2,698	468	0.01	0.00
42.45	44.58	93	3,374	53%	137.5	53%	3,354	244	0.01	0.00
40.19	41.85	185	3,121	52%	140	52%	333	474	0.01	0.00
37.21	39.83	1	2,457	52%	142.5	52%	3,443	502	0.01	0.00
34.78	37.26	65	1,009	51%	145	51%	4,995	223	0.01	0.00
32.51	34.54	195	1,789	51%	147.5	51%	3,083	283	0.01	0.00
30.49	31.58	864	6,082	50%	150	50%	6,094	899	0.01	0.00
27.80	29.27	394	3,045	50%	152.5	50%	421	921	0.02	0.00
25.54	26.56	1,018	7,265	50%	155	50%	1,332	87	0.03	0.01
23.20	23.95	940	2,963	49%	157.5	49%	6,238	1,315	0.05	0.03
20.74	21.49	719	4,742	49%	160	49%	7,158	668	0.09	0.07
18.37	19.01	1,301	10,480	48%	162.5	48%	10,361	740	0.17	0.15
15.75	16.88	271	6,326	48%	165	48%	7,148	254	0.29	0.27
13.65	14.38	2,002	3,318	48%	167.5	48%	4,612	895	0.49	0.47
11.56	12.08	1,356	12,329	48%	170	48%	7,481	44	0.80	0.76
9.53	9.99	2,696	803	47%	172.5	47%	302	278	1.24	1.20
7.71	8.04	2,889	7,234	47%	175	47%	16,668	562	1.87	1.79
6.02	6.36	833	4,946	47%	177.5	47%	6,971	847	2.71	2.58
4.60	4.88	3,763	24,000	46%	180	46%	6,917	1,964	3.76	3.61
3.40	3.63	3,104	15,197	46%	182.5	46%	16,327	2,486	5.13	4.80
2.49	2.56	1,785	14,069	46%	185	46%	10,232	2,719	6.67	6.29
1.73	1.79	852	4,450	46%	187.5	46%	526	196	8.48	7.93
1.14	1.22	2,449	5,268	46%	190	46%	7,557	2,363	10.45	9.80
0.75	0.78	2,338	3,715	45%	192.5	45%	3,367	276	12.45	11.97
0.46	0.49	1,380	12,187	45%	195	45%	4,595	1,391	14.85	13.99
0.28	0.30	953	5,545	45%	197.5	45%	5,983	313	17.06	16.40
0.16	0.18	887	3,556	45%	200	45%	2,359	919	19.46	18.75
0.08	0.10	896	2,995	45%	202.5	45%	68	915	22.11	20.95
0.04	0.06	860	7,412	45%	205	45%	6,797	590	24.37	23.60
0.02	0.04	1,230	5,832	45%	207.5	45%	391	912	27.17	25.75
0.00	0.02	128	5,938	45%	210	45%	2,776	772	29.39	28.50
0.00	0.02	434	5,613	44%	212.5	44%	5,455	326	32.28	30.59
0.00	0.01	331	4,242	44%	215	44%	2,246	734	35.01	32.86
0.00	0.01	729	2,311	44%	217.5	44%	2,364	503	37.50	35.36
0.00	0.01	100	1,144	44%	220	44%	2,110	310	39.52	38.33
0.00	0.01	614	3,310	44%	222.5	44%	3,015	187	42.55	40.29
0.00	0.01	214	2,349	44%	225	44%	634	112	45.05	42.80
0.00	0.01	123	611	44%	227.5	44%	1,793	39	47.91	44.93
0.00	0.01	167	1,233	44%	230	44%	2,793	242	50.62	47.21
0.00	0.01	195	1,927	44%	232.5	44%	706	61	52.22	50.61
0.00	0.01	294	784	44%	235	44%	1,248	310	54.96	52.87

Spot $180.92 · shaded cells are in-the-money · click an IV to open that contract in the break-even calculator.