NVIDIA
NVDA 158.75 × 158.80 · 339.2M
HOOD SPCX TSLA AMD MU INTC QCOM ARM MRVL OKLO BE PLTR RTX LMT NOC CAT BA RKLB ACHR JOBY KTOS AVAV VST CRWD PANW IBM IONQ ASTS SMR CRWV MSTR BAC CRCL GLW SNDK SPY QQQ IWM NFLX ORCL CRM COIN SMCI APP AMAT LRCX DELL ANET UBER SOFI XYZ WMT XOM GS UNH DIS MSFT AAPL GOOGL NVDA AMZN META AVGO TSM LLY V MA COST JPM ASML
What this ranks
12–18 month LEAPs first, then 30–60 DTE. Same screen on both: cheap debit after the spread, or a defined-risk credit when vol is rich. Top 3 on each list are the ones to look at.
30–60 DTE Live chain
This name
LEAPs, then 30–60 Top 3 stand out · same score on both windows
Vol rich Skew flat Tape chop Event vol · November 13
All Debits Credits Calls Puts Under $350
Max $150 Debit ≤ $500 DTE ≥ 180 Credits only Natural fill Mid
Min open interest Max bid-ask spread %
For education only. Not investment advice. Options involve risk of loss.
12–18 months
LEAPs · NVDA Same score as 30–60. Longer seat, known debit.
01 150P 436 days · Δ 0.27 · $1,767 max 5% after the spread ≈ 12%, but vol is rich vs 20-day realized — you're paying up for the seat. Mid 17.67 · Natural fill 17.90 · oi 38k · spr 3% · Vol rich +13% 02 155P 436 days · Δ 0.29 · $1,970 max 5% after the spread ≈ 11%, but vol is rich vs 20-day realized — you're paying up for the seat. Mid 19.70 · Natural fill 19.95 · oi 5,895 · spr 3% · Vol rich +13% 03 160P 436 days · Δ 0.31 · $2,185 max 5% after the spread ≈ 11%, but vol is rich vs 20-day realized — you're paying up for the seat. Mid 21.85 · Natural fill 22.10 · oi 9,239 · spr 2% · Vol rich +12% 04 165P 436 days · Δ 0.34 · $2,423 max 5% after the spread ≈ 10%, but vol is rich vs 20-day realized — you're paying up for the seat. Mid 24.23 · Natural fill 24.65 · oi 12k · spr 4% · Vol rich +12% 05 145P 436 days · Δ 0.24 · $1,580 max 5% after the spread ≈ 12%, but vol is rich vs 20-day realized — you're paying up for the seat. Mid 15.80 · Natural fill 16.00 · oi 7,873 · spr 3% · Vol rich +13% 06 140P 436 days · Δ 0.22 · $1,405 max 5% after the spread ≈ 12%, but vol is rich vs 20-day realized — you're paying up for the seat. Mid 14.05 · Natural fill 14.25 · oi 34k · spr 3% · Vol rich +14% 07 170P 436 days · Δ 0.36 · $2,665 max 5% after the spread ≈ 10%, but vol is rich vs 20-day realized — you're paying up for the seat. Mid 26.65 · Natural fill 27.10 · oi 9,546 · spr 3% · Vol rich +12% 08 135P 436 days · Δ 0.20 · $1,253 max 5% after the spread ≈ 12%, but vol is rich vs 20-day realized — you're paying up for the seat. Mid 12.53 · Natural fill 12.75 · oi 11k · spr 4% · Vol rich +14% 09 150P 401 days · Δ 0.27 · $1,693 max 5% after the spread ≈ 13%, but vol is rich vs 20-day realized — you're paying up for the seat. Mid 16.93 · Natural fill 17.10 · oi 22k · spr 2% · Vol rich +14% 10 160P 401 days · Δ 0.32 · $2,103 max 5% after the spread ≈ 12%, but vol is rich vs 20-day realized — you're paying up for the seat. Mid 21.02 · Natural fill 21.25 · oi 8,338 · spr 2% · Vol rich +13% Credit spreads
01 150/160P Bull put · 436 days · Δ 0.31 · $582 max Bull put. Credit $418 · 42% of width. Max loss $582. Close at 50% of credit. Mid 4.18 · Natural fill 3.70 · Short 160 21.60×22.10 oi 9,239 · Long 150 17.45×17.90 oi 38k +37% 02 145/155P Bull put · 436 days · Δ 0.29 · $610 max Bull put. Credit $390 · 39% of width. Max loss $610. Close at 50% of credit. Mid 3.90 · Natural fill 3.45 · Short 155 19.45×19.95 oi 5,895 · Long 145 15.60×16.00 oi 7,873 +34% 03 145/150P Bull put · 436 days · Δ 0.27 · $313 max Bull put. Credit $187 · 37% of width. Max loss $313. Close at 50% of credit. Mid 1.87 · Natural fill 1.45 · Short 150 17.45×17.90 oi 38k · Long 145 15.60×16.00 oi 7,873 +29% 04 155/160P Bull put · 401 days · Δ 0.32 · $285 max Bull put. Credit $215 · 43% of width. Max loss $285. Close at 50% of credit. Mid 2.15 · Natural fill 1.70 · Short 160 20.80×21.25 oi 8,338 · Long 155 18.65×19.10 oi 5,199 +34% 05 140/145P Bull put · 436 days · Δ 0.24 · $325 max Bull put. Credit $175 · 35% of width. Max loss $325. Close at 50% of credit. Mid 1.75 · Natural fill 1.35 · Short 145 15.60×16.00 oi 7,873 · Long 140 13.85×14.25 oi 34k +27% 06 145/150P Bull put · 401 days · Δ 0.27 · $315 max Bull put. Credit $185 · 37% of width. Max loss $315. Close at 50% of credit. Mid 1.85 · Natural fill 1.50 · Short 150 16.75×17.10 oi 22k · Long 145 14.90×15.25 oi 3,747 +30% 07 150/155P Bull put · 401 days · Δ 0.29 · $305 max Bull put. Credit $195 · 39% of width. Max loss $305. Close at 50% of credit. Mid 1.95 · Natural fill 1.55 · Short 155 18.65×19.10 oi 5,199 · Long 150 16.75×17.10 oi 22k +31% 08 140/145P Bull put · 401 days · Δ 0.24 · $328 max Bull put. Credit $172 · 34% of width. Max loss $328. Close at 50% of credit. Mid 1.72 · Natural fill 1.40 · Short 145 14.90×15.25 oi 3,747 · Long 140 13.20×13.50 oi 19k +28% 30–60 DTE
Near seat · NVDA Cheap debit or defined-risk credit.
01 200C 43 days · Δ 0.24 · $383 max 5% after the spread ≈ 52%, but vol is rich vs 20-day realized — you're paying up for the seat. Mid 3.83 · Natural fill 3.90 · oi 7,451 · spr 4% · Vol rich +53% 02 195C 43 days · Δ 0.29 · $493 max · flow 5% after the spread ≈ 47%, but vol is rich vs 20-day realized — you're paying up for the seat. Mid 4.92 · Natural fill 5.10 · oi 1,230 · spr 7% · Vol rich +49% 03 200C 37 days · Δ 0.22 · $330 max 5% after the spread ≈ 57%, but vol is rich vs 20-day realized — you're paying up for the seat. Mid 3.30 · Natural fill 3.35 · oi 70k · spr 3% · Vol rich +58% 04 195C 37 days · Δ 0.27 · $435 max 5% after the spread ≈ 53%, but vol is rich vs 20-day realized — you're paying up for the seat. Mid 4.35 · Natural fill 4.40 · oi 7,520 · spr 2% · Vol rich +54% 05 194C 37 days · Δ 0.28 · $458 max 5% after the spread ≈ 52%, but vol is rich vs 20-day realized — you're paying up for the seat. Mid 4.58 · Natural fill 4.65 · oi 13k · spr 3% · Vol rich +53% 06 190C 43 days · Δ 0.34 · $625 max · flow 5% after the spread ≈ 45%, but vol is rich vs 20-day realized — you're paying up for the seat. Mid 6.25 · Natural fill 6.40 · oi 1,797 · spr 5% · Vol rich +46% 07 192C 37 days · Δ 0.31 · $508 max 5% after the spread ≈ 51%, but vol is rich vs 20-day realized — you're paying up for the seat. Mid 5.08 · Natural fill 5.15 · oi 1,735 · spr 3% · Vol rich +52% 08 193C 37 days · Δ 0.29 · $483 max 5% after the spread ≈ 51%, but vol is rich vs 20-day realized — you're paying up for the seat. Mid 4.83 · Natural fill 4.90 · oi 2,320 · spr 3% · Vol rich +52% 09 191C 37 days · Δ 0.32 · $535 max 5% after the spread ≈ 51%, but vol is rich vs 20-day realized — you're paying up for the seat. Mid 5.35 · Natural fill 5.40 · oi 2,782 · spr 2% · Vol rich +51% 10 190C 37 days · Δ 0.33 · $565 max 5% after the spread ≈ 50%, but vol is rich vs 20-day realized — you're paying up for the seat. Mid 5.65 · Natural fill 5.70 · oi 65k · spr 2% · Vol rich +50% Credit spreads
01 158/162P Bull put · 37 days · Δ 0.31 · $280 max Bull put. Credit $120 · 30% of width. Max loss $280. Close at 50% of credit. Mid 1.20 · Natural fill 1.10 · Short 162 6.60×6.70 oi 5,701 · Long 158 5.40×5.50 oi 6,388 +27% 02 156/160P Bull put · 37 days · Δ 0.29 · $288 max Bull put. Credit $113 · 28% of width. Max loss $288. Close at 50% of credit. Mid 1.13 · Natural fill 1.00 · Short 160 5.95×6.10 oi 53k · Long 156 4.85×4.95 oi 7,155 +25% 03 166/170P Bull put · 37 days · Δ 0.41 · $232 max Credit $168 · 42% of width. Short delta is high — this trades like stock, not a credit seat. Mid 1.68 · Natural fill 1.55 · Short 170 9.70×9.80 oi 34k · Long 166 8.00×8.15 oi 3,888 +39% 04 165/169P Bull put · 37 days · Δ 0.40 · $240 max Credit $160 · 40% of width. Short delta is high — this trades like stock, not a credit seat. Mid 1.60 · Natural fill 1.50 · Short 169 9.25×9.35 oi 4,225 · Long 165 7.65×7.75 oi 29k +38% 05 165/168P Bull put · 37 days · Δ 0.39 · $183 max Credit $117 · 39% of width. Short delta is high — this trades like stock, not a credit seat. Mid 1.17 · Natural fill 1.05 · Short 168 8.80×8.95 oi 3,356 · Long 165 7.65×7.75 oi 29k +35% 06 164/167P Bull put · 37 days · Δ 0.37 · $187 max Credit $113 · 38% of width. Short delta is high — this trades like stock, not a credit seat. Mid 1.13 · Natural fill 1.00 · Short 167 8.40×8.55 oi 4,912 · Long 164 7.30×7.40 oi 12k +33% 07 165/170P Bull put · 43 days · Δ 0.41 · $295 max Credit $205 · 41% of width. Short delta is high — this trades like stock, not a credit seat. Mid 2.05 · Natural fill 1.70 · Short 170 10.00×10.40 oi 1,703 · Long 165 8.00×8.30 oi 1,688 +34% 08 162/165P Bull put · 37 days · Δ 0.35 · $195 max Credit $105 · 35% of width. Short delta is high — this trades like stock, not a credit seat. Mid 1.05 · Natural fill 0.95 · Short 165 7.65×7.75 oi 29k · Long 162 6.60×6.70 oi 5,701 +32% Live chain
Pricing feed · NVDA Last, bid, and ask as they tick. Sage expiries are inside the 30–60 window. Ranked #1 is highlighted.
Nov 11 Nov 13 Nov 16 Nov 18 Nov 20 Nov 23 Nov 25 Nov 27 Dec 4 Dec 11 Dec 18 Dec 24 Jan 15 Feb 19 Mar 19 Apr 16 May 21 Jun 17 Sep 17 Dec 17 Jan 21 Jun 16 Sep 15 Dec 15 Jan 19
Calls Strike Puts
call 74.68 +7.41 +11.0%
71.25 × 72.90 · 1
Δ .88 · IV 48
put 6.91 -1.24 -15.2%
7.10 × 7.40 · 511
Δ .13 · IV 48
call 68.25 +4.45 +7.0%
67.50 × 69.35 · 89
Δ .87 · IV 47
put 8.25 -1.18 -12.5%
8.15 × 8.50 · 1,879
Δ .14 · IV 47
call 65.95 +5.63 +9.3%
63.90 × 65.90 · 46
Δ .85 · IV 48
put 9.60 -1.13 -10.5%
9.45 × 9.80 · 147
Δ .16 · IV 47
call 61.80 +5.35 +9.4%
60.90 × 62.45 · 83
Δ .83 · IV 47
put 10.80 -1.35 -11.1%
10.80 × 11.20 · 131
Δ .18 · IV 47
call 58.37 +4.45 +8.2%
57.75 × 58.95 · 62
Δ .81 · IV 46
put 12.30 -1.60 -11.5%
12.30 × 12.75 · 97
Δ .20 · IV 46
call 55.50 +4.60 +9.0%
54.65 × 55.50 · 106
Δ .79 · IV 46
put 13.83 -1.75 -11.2%
13.85 × 14.25 · 136
Δ .22 · IV 46
call 51.93 +3.93 +8.2%
51.85 × 52.65 · 187
Δ .77 · IV 46
put 15.60 -1.93 -11.0%
15.60 × 16.00 · 99
Δ .24 · IV 45
call 49.32 +4.15 +9.2%
49.15 × 49.45 · 2,472
Δ .75 · IV 45
put 17.57 -1.96 -10.0%
17.45 × 17.90 · 3,612
Δ .27 · IV 45
call 47.00 +4.45 +10.5%
46.15 × 46.90 · 84
Δ .73 · IV 45
put 19.60 -2.02 -9.4%
19.45 × 19.95 · 90
Δ .29 · IV 45
call 43.83 +3.33 +8.2%
43.15 × 44.35 · 432
Δ .71 · IV 45
put 21.42 -2.19 -9.3%
21.60 × 22.10 · 176
Δ .31 · IV 45
call 41.60 +3.35 +8.8%
40.85 × 41.90 · 341
Δ .68 · IV 45
put 23.63 -2.52 -9.6%
23.80 × 24.65 · 898
Δ .34 · IV 44
call 38.90 +3.10 +8.7%
38.75 × 39.30 · 1,089
Δ .66 · IV 45
put 26.58 -2.17 -7.5%
26.20 × 27.10 · 990
Δ .36 · IV 44
call 36.70 +3.10 +9.2%
36.20 × 37.00 · 1,044
Δ .64 · IV 44
put 28.35 -2.62 -8.5%
28.75 × 29.30 · 298
Δ .39 · IV 44
call 34.44 +2.90 +9.2%
34.15 × 34.70 · 1,391
Δ .62 · IV 44
put 31.70 -2.00 -5.9%
31.40 × 32.00 · 2,310
Δ .41 · IV 44
call 32.70 +3.00 +10.1%
32.05 × 32.70 · 334
Δ .59 · IV 44
put 34.10 -3.00 -8.1%
34.20 × 34.80 · 143
Δ .44 · IV 44
call 30.90 +3.12 +11.2%
30.20 × 30.45 · 581
Δ .57 · IV 43
put 37.00 -3.28 -8.1%
37.10 × 37.65 · 99
Δ .46 · IV 43
call 29.00 +3.48 +13.6%
28.15 × 28.85 · 112
Δ .55 · IV 43
put 39.41 -4.37 -10.0%
40.15 × 40.80 · 14
Δ .49 · IV 43
call 26.65 +2.73 +11.4%
26.50 × 27.05 · 3,357
Δ .53 · IV 43
put 43.19 -3.94 -8.4%
43.30 × 43.95 · 54
Δ .51 · IV 43
Waiting for the next bid, ask, or last.
Daily
Get the daily top 5 setups by email NVDA only. LEAPs (12–18 months) first, then 30–60 DTE. Debits: 5% after the spread. Credits: defined-risk verticals, close at 50% of the credit. Open a name for the real rank. All-names shortlist is a separate page for the bots. For education only. Not investment advice. Options involve risk of loss.