NVDA
Nvidia Corp
stockNASDAQ
At CloseOct 26, 2026 2:28:54 PM EDT
216.15USD+2.460%(+5.19)90,401,293
Pre-marketOct 26, 2026 9:29:59 AM EDT
213.07USD+1.000%(+2.11)
After-hoursOct 26, 2026 4:59:30 PM EDT
216.02USD-0.060%(-0.13)
Expiration Dates
Open interestCallsITM 9,508OTM 57,828PutsITM 4,940OTM 64,924P/C 1.04
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 305.00 C | 0.01 | -66.67% | 2 | 2 | 10-20 |
| 300.00 C | 0.01 | -50.00% | 1 | 5 | 10-22 |
| 295.00 C | 0.01 | -66.67% | 9 | 16 | 10-19 |
| 290.00 C | 0.01 | 0.00% | 1 | 3 | 10-20 |
| 285.00 C | 0.01 | 0.00% | 11 | 7 | 10-23 |
| 280.00 C | 0.01 | 0.00% | 71 | 33 | 10-23 |
| 275.00 C | 0.01 | 0.00% | 21 | 15 | 10-21 |
| 270.00 C | 0.01 | 0.00% | 174 | 26 | 10-21 |
| 265.00 C | 0.01 | -50.00% | 144 | 16 | 10-21 |
| 262.50 C | 0.02 | 0.00% | 1 | 12 | 10-22 |
| 260.00 C | 0.01 | 0.00% | 1,760 | 1,804 | 10-23 |
| 257.50 C | 0.01 | 0.00% | 2,538 | 1,278 | 10-23 |
| 255.00 C | 0.02 | 0.00% | 5,981 | 5,127 | 10-23 |
| 252.50 C | 0.01 | 0.00% | 10,707 | 5,111 | 10-23 |
| 250.00 C | 0.01 | 0.00% | 3,818 | 3,832 | 10-23 |
| 247.50 C | 0.01 | -66.67% | 301 | 363 | 10-23 |
| 245.00 C | 0.02 | -50.00% | 3,567 | 3,838 | 10-23 |
| 242.50 C | 0.02 | -33.33% | 6,631 | 2,679 | 10-23 |
| 240.00 C | 0.02 | -50.00% | 3,453 | 1,700 | 10-23 |
| 237.50 C | 0.03 | -50.00% | 369 | 1,104 | 10-23 |
| 235.00 C | 0.04 | -55.56% | 355 | 1,467 | 10-23 |
| 232.50 C | 0.04 | -71.43% | 429 | 2,433 | 10-23 |
| 230.00 C | 0.07 | -65.00% | 2,009 | 7,004 | 10-23 |
| 227.50 C | 0.11 | -66.67% | 1,521 | 1,604 | 10-23 |
| 225.00 C | 0.18 | -66.67% | 3,826 | 4,528 | 10-23 |
| 222.50 C | 0.35 | -58.82% | 4,740 | 3,886 | 10-23 |
| 220.00 C | 0.64 | -52.24% | 6,221 | 4,100 | 10-23 |
| 217.50 C | 1.14 | -42.71% | 4,106 | 5,835 | 10-23 |
| 215.00 C | 1.88 | -36.49% | 8,473 | 4,565 | 10-23 |
| 212.50 C | 2.92 | -29.64% | 3,619 | 1,539 | 10-23 |
| 210.00 C | 4.20 | -23.77% | 1,575 | 639 | 10-23 |
| 207.50 C | 5.80 | -17.14% | 249 | 665 | 10-23 |
| 205.00 C | 7.80 | -11.46% | 537 | 282 | 10-23 |
| 202.50 C | 9.65 | -14.22% | 226 | 1,034 | 10-23 |
| 200.00 C | 12.02 | -8.17% | 2,504 | 278 | 10-23 |
| 197.50 C | 14.14 | -4.14% | 1,225 | 258 | 10-23 |
| 195.00 C | 16.81 | -3.94% | 616 | 104 | 10-23 |
| 190.00 C | 21.12 | -10.74% | 157 | 58 | 10-23 |
| 185.00 C | 26.54 | -4.53% | 12 | 8 | 10-23 |
| 180.00 C | 30.05 | -16.18% | 93 | 13 | 10-23 |
| 175.00 C | 36.39 | -14.24% | 106 | 7 | 10-23 |
| 170.00 C | 42.03 | -16.11% | 14 | 7 | 10-23 |
| 165.00 C | 46.66 | -10.70% | 20 | 3 | 10-23 |
| 160.00 C | 52.70 | -14.07% | 62 | 7 | 10-23 |
| 155.00 C | 56.59 | -12.40% | 48 | 3 | 10-23 |
| 150.00 C | 61.51 | -14.15% | 80 | 11 | 10-23 |
| 145.00 C | 66.56 | 0.00% | 20 | 2 | 10-23 |
| 140.00 C | 70.65 | -2.34% | 54 | 5 | 10-23 |
| 135.00 C | 76.18 | -1.97% | 114 | 7 | 10-23 |
| 130.00 C | 82.07 | 0.00% | 90 | 6 | 10-23 |
| 125.00 C | 86.64 | 0.00% | 20 | 2 | 10-23 |
| 120.00 C | 91.56 | 0.00% | 38 | 5 | 10-23 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 305.00 P | — | — | 0 | 0 | — |
| 300.00 P | — | — | 0 | 0 | — |
| 295.00 P | — | — | 0 | 0 | — |
| 290.00 P | — | — | 0 | 0 | — |
| 285.00 P | — | — | 0 | 0 | — |
| 280.00 P | — | — | 0 | 0 | — |
| 275.00 P | — | — | 0 | 0 | — |
| 270.00 P | 47.90 | -10.28% | 12 | 0 | 10-21 |
| 265.00 P | — | — | 0 | 0 | — |
| 262.50 P | — | — | 0 | 0 | — |
| 260.00 P | 47.47 | +10.04% | 2 | 0 | 10-22 |
| 257.50 P | 46.46 | 0.00% | 3 | 0 | 10-23 |
| 255.00 P | 43.94 | +31.95% | 3 | 3 | 10-23 |
| 252.50 P | 31.90 | 0.00% | 4 | 0 | 10-21 |
| 250.00 P | 21.60 | 0.00% | 14 | 0 | 10-13 |
| 247.50 P | — | — | 0 | 0 | — |
| 245.00 P | 23.32 | +41.33% | 150 | 0 | 10-21 |
| 242.50 P | 31.30 | +50.92% | 31 | 0 | 10-22 |
| 240.00 P | 28.35 | +6.78% | 513 | 56 | 10-23 |
| 237.50 P | 24.38 | +43.16% | 300 | 71 | 10-23 |
| 235.00 P | 22.90 | +3.39% | 6 | 4 | 10-23 |
| 232.50 P | 20.40 | +86.30% | 12 | 43 | 10-23 |
| 230.00 P | 18.64 | +3.84% | 8 | 473 | 10-23 |
| 227.50 P | 16.00 | +0.95% | 298 | 464 | 10-23 |
| 225.00 P | 13.61 | +3.34% | 1,459 | 406 | 10-23 |
| 222.50 P | 11.82 | +2.96% | 643 | 499 | 10-23 |
| 220.00 P | 9.45 | +5.59% | 1,112 | 1,940 | 10-23 |
| 217.50 P | 7.05 | 0.00% | 896 | 981 | 10-23 |
| 215.00 P | 5.85 | +1.74% | 2,636 | 2,593 | 10-23 |
| 212.50 P | 4.30 | +1.42% | 2,637 | 2,795 | 10-23 |
| 210.00 P | 3.10 | -4.62% | 6,368 | 3,932 | 10-23 |
| 207.50 P | 2.20 | -10.93% | 3,428 | 2,317 | 10-23 |
| 205.00 P | 1.51 | -12.21% | 2,292 | 1,358 | 10-23 |
| 202.50 P | 1.04 | -24.64% | 1,018 | 1,369 | 10-23 |
| 200.00 P | 0.69 | -23.33% | 4,127 | 3,636 | 10-23 |
| 197.50 P | 0.47 | -29.85% | 435 | 564 | 10-23 |
| 195.00 P | 0.30 | -37.50% | 1,265 | 1,380 | 10-23 |
| 190.00 P | 0.16 | -48.39% | 453 | 533 | 10-23 |
| 185.00 P | 0.12 | -40.00% | 2,507 | 2,316 | 10-23 |
| 180.00 P | 0.08 | -38.46% | 8,859 | 8,760 | 10-23 |
| 175.00 P | 0.06 | -40.00% | 1,828 | 1,814 | 10-23 |
| 170.00 P | 0.05 | -28.57% | 116 | 580 | 10-23 |
| 165.00 P | 0.04 | -42.86% | 151 | 316 | 10-23 |
| 160.00 P | 0.04 | -33.33% | 95 | 222 | 10-23 |
| 155.00 P | 0.03 | -40.00% | 751 | 1,877 | 10-23 |
| 150.00 P | 0.03 | -25.00% | 827 | 807 | 10-23 |
| 145.00 P | 0.02 | -50.00% | 36 | 398 | 10-23 |
| 140.00 P | 0.02 | -33.33% | 1,256 | 1,178 | 10-23 |
| 135.00 P | 0.03 | +50.00% | 1,580 | 2,090 | 10-23 |
| 130.00 P | 0.01 | -50.00% | 248 | 203 | 10-23 |
| 125.00 P | 0.01 | -50.00% | 21,376 | 21,381 | 10-23 |
| 120.00 P | 0.01 | 0.00% | 2,304 | 2,505 | 10-23 |