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 52,154OTM 341,796PutsITM 37,793OTM 240,303P/C 0.71
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 480.00 C | 0.01 | 0.00% | 123 | 2,349 | 10-23 |
| 470.00 C | 0.01 | 0.00% | 803 | 1,923 | 10-21 |
| 460.00 C | 0.01 | 0.00% | 221 | 392 | 10-21 |
| 450.00 C | 0.01 | 0.00% | 3 | 1,181 | 10-23 |
| 440.00 C | 0.01 | 0.00% | 57 | 57 | 10-16 |
| 430.00 C | 0.01 | -50.00% | 3 | 151 | 10-21 |
| 420.00 C | 0.01 | 0.00% | 5 | 160 | 10-22 |
| 410.00 C | 0.01 | 0.00% | 23 | 1,372 | 10-22 |
| 400.00 C | 0.01 | -50.00% | 165 | 281 | 10-22 |
| 390.00 C | 0.01 | 0.00% | 74 | 197 | 10-22 |
| 380.00 C | 0.01 | -50.00% | 56 | 549 | 10-21 |
| 370.00 C | 0.02 | +100.00% | 20 | 42 | 10-22 |
| 360.00 C | 0.01 | 0.00% | 1,818 | 2,592 | 10-21 |
| 350.00 C | 0.01 | 0.00% | 50 | 1,027 | 10-22 |
| 345.00 C | 0.01 | 0.00% | 80 | 235 | 10-22 |
| 340.00 C | 0.01 | 0.00% | 1 | 145 | 10-22 |
| 335.00 C | 0.01 | 0.00% | 417 | 418 | 10-21 |
| 330.00 C | 0.01 | 0.00% | 1 | 233 | 10-23 |
| 325.00 C | 0.01 | 0.00% | 2 | 116 | 10-21 |
| 320.00 C | 0.01 | 0.00% | 34 | 313 | 10-22 |
| 315.00 C | 0.01 | 0.00% | 16 | 308 | 10-23 |
| 310.00 C | 0.02 | +100.00% | 43 | 29 | 10-23 |
| 305.00 C | 0.01 | 0.00% | 424 | 1,360 | 10-23 |
| 300.00 C | 0.01 | -50.00% | 24 | 1,939 | 10-23 |
| 295.00 C | 0.01 | 0.00% | 173 | 5,107 | 10-22 |
| 290.00 C | 0.01 | -83.33% | 18 | 1,429 | 10-23 |
| 285.00 C | 0.01 | 0.00% | 49 | 748 | 10-23 |
| 280.00 C | 0.01 | 0.00% | 827 | 3,339 | 10-23 |
| 275.00 C | 0.02 | 0.00% | 8 | 2,194 | 10-23 |
| 270.00 C | 0.01 | -50.00% | 30 | 12,480 | 10-23 |
| 265.00 C | 0.01 | -66.67% | 163 | 3,097 | 10-23 |
| 260.00 C | 0.02 | -33.33% | 393 | 6,585 | 10-23 |
| 255.00 C | 0.02 | -33.33% | 1,246 | 11,753 | 10-23 |
| 252.50 C | 0.03 | -25.00% | 393 | 1,410 | 10-23 |
| 250.00 C | 0.02 | -60.00% | 2,639 | 13,531 | 10-23 |
| 247.50 C | 0.03 | -40.00% | 1,346 | 2,938 | 10-23 |
| 245.00 C | 0.03 | -57.14% | 894 | 13,612 | 10-23 |
| 242.50 C | 0.03 | -62.50% | 2,264 | 4,431 | 10-23 |
| 240.00 C | 0.04 | -63.64% | 3,763 | 28,472 | 10-23 |
| 237.50 C | 0.05 | -61.54% | 1,067 | 4,013 | 10-23 |
| 235.00 C | 0.08 | -60.00% | 6,271 | 14,250 | 10-23 |
| 232.50 C | 0.10 | -64.29% | 2,209 | 5,892 | 10-23 |
| 230.00 C | 0.16 | -60.98% | 11,874 | 24,444 | 10-23 |
| 227.50 C | 0.27 | -55.74% | 5,398 | 8,990 | 10-23 |
| 225.00 C | 0.45 | -52.13% | 37,582 | 50,890 | 10-23 |
| 222.50 C | 0.74 | -46.38% | 8,687 | 12,741 | 10-23 |
| 220.00 C | 1.19 | -40.20% | 55,284 | 47,889 | 10-23 |
| 217.50 C | 1.84 | -33.33% | 24,532 | 44,192 | 10-23 |
| 215.00 C | 2.70 | -29.87% | 43,182 | 35,356 | 10-23 |
| 212.50 C | 3.75 | -25.00% | 6,919 | 4,708 | 10-23 |
| 210.00 C | 5.07 | -20.41% | 5,390 | 3,262 | 10-23 |
| 207.50 C | 6.77 | -16.93% | 958 | 659 | 10-23 |
| 205.00 C | 8.33 | -14.91% | 1,054 | 1,491 | 10-23 |
| 202.50 C | 10.27 | -10.85% | 285 | 721 | 10-23 |
| 200.00 C | 12.40 | -9.56% | 3,719 | 1,795 | 10-23 |
| 197.50 C | 14.60 | -8.06% | 923 | 701 | 10-23 |
| 195.00 C | 16.75 | -7.82% | 785 | 707 | 10-23 |
| 190.00 C | 21.72 | -4.11% | 2,258 | 413 | 10-23 |
| 185.00 C | 26.34 | -8.06% | 1,145 | 240 | 10-23 |
| 180.00 C | 31.40 | -4.12% | 445 | 205 | 10-23 |
| 175.00 C | 37.45 | -1.63% | 99 | 81 | 10-23 |
| 170.00 C | 40.35 | -8.04% | 41 | 85 | 10-23 |
| 165.00 C | 47.39 | -15.38% | 2 | 10 | 10-23 |
| 160.00 C | 50.80 | -4.42% | 62 | 60 | 10-23 |
| 155.00 C | 56.18 | -1.66% | 202 | 110 | 10-23 |
| 150.00 C | 62.19 | -12.48% | 182 | 147 | 10-23 |
| 145.00 C | 67.45 | -1.55% | 140 | 1,236 | 10-23 |
| 140.00 C | 72.32 | -18.00% | 20 | 22 | 10-22 |
| 135.00 C | 78.77 | -2.27% | 10 | 11 | 10-22 |
| 130.00 C | 88.88 | -8.19% | 1 | 1 | 10-15 |
| 125.00 C | 88.85 | -12.57% | 14 | 14 | 10-22 |
| 120.00 C | 101.34 | -4.76% | 8 | 16 | 10-21 |
| 115.00 C | 116.33 | +17.66% | 2 | 1 | 09-30 |
| 110.00 C | 104.25 | 0.00% | 2 | 2 | 10-22 |
| 105.00 C | 114.86 | +1.54% | 2 | 4 | 10-19 |
| 100.00 C | 111.73 | -0.06% | 3 | 41 | 10-23 |
| 95.00 C | 121.87 | -7.53% | 4 | 7 | 10-20 |
| 90.00 C | 127.09 | -7.45% | 1 | 6 | 10-20 |
| 85.00 C | 129.06 | -2.14% | 30 | 15 | 10-22 |
| 80.00 C | — | — | 0 | 0 | — |
| 75.00 C | 138.02 | -8.91% | 10 | 11 | 10-22 |
| 70.00 C | 142.88 | -10.21% | 1 | 11 | 10-23 |
| 65.00 C | — | — | 0 | 0 | — |
| 60.00 C | 153.02 | +0.03% | 4 | 5 | 10-23 |
| 55.00 C | — | — | 0 | 0 | — |
| 50.00 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 480.00 P | — | — | 0 | 0 | — |
| 470.00 P | — | — | 0 | 0 | — |
| 460.00 P | — | — | 0 | 0 | — |
| 450.00 P | — | — | 0 | 0 | — |
| 440.00 P | — | — | 0 | 0 | — |
| 430.00 P | — | — | 0 | 0 | — |
| 420.00 P | — | — | 0 | 0 | — |
| 410.00 P | — | — | 0 | 0 | — |
| 400.00 P | — | — | 0 | 0 | — |
| 390.00 P | — | — | 0 | 0 | — |
| 380.00 P | — | — | 0 | 0 | — |
| 370.00 P | — | — | 0 | 0 | — |
| 360.00 P | — | — | 0 | 0 | — |
| 350.00 P | — | — | 0 | 0 | — |
| 345.00 P | — | — | 0 | 0 | — |
| 340.00 P | — | — | 0 | 0 | — |
| 335.00 P | — | — | 0 | 0 | — |
| 330.00 P | — | — | 0 | 0 | — |
| 325.00 P | — | — | 0 | 0 | — |
| 320.00 P | 94.34 | +4.42% | 5 | 0 | 10-12 |
| 315.00 P | 89.31 | +4.46% | 5 | 0 | 10-12 |
| 310.00 P | — | — | 0 | 0 | — |
| 305.00 P | — | — | 0 | 0 | — |
| 300.00 P | 58.25 | -19.77% | 1 | 0 | 10-07 |
| 295.00 P | — | — | 0 | 0 | — |
| 290.00 P | 49.90 | 0.00% | 2 | 0 | 10-05 |
| 285.00 P | 67.42 | +31.94% | 10 | 0 | 10-15 |
| 280.00 P | 69.35 | +11.14% | 27 | 10 | 10-22 |
| 275.00 P | — | — | 0 | 0 | — |
| 270.00 P | 59.25 | +12.47% | 16 | 11 | 10-22 |
| 265.00 P | 52.16 | +2.48% | 20 | 2 | 10-22 |
| 260.00 P | 48.88 | +2.95% | 14 | 0 | 10-23 |
| 255.00 P | 43.09 | +1.25% | 2 | 1 | 10-23 |
| 252.50 P | 39.87 | +2.97% | 1 | 0 | 10-23 |
| 250.00 P | 37.97 | +1.28% | 10 | 10 | 10-23 |
| 247.50 P | 33.50 | +29.79% | 1,000 | 3 | 10-22 |
| 245.00 P | 33.39 | +0.91% | 3 | 12 | 10-23 |
| 242.50 P | 30.89 | +4.36% | 392 | 17 | 10-23 |
| 240.00 P | 29.15 | +4.37% | 840 | 18 | 10-23 |
| 237.50 P | 26.05 | +2.08% | 711 | 11 | 10-23 |
| 235.00 P | 24.11 | +4.37% | 952 | 2,531 | 10-23 |
| 232.50 P | 21.00 | +3.70% | 1,348 | 530 | 10-23 |
| 230.00 P | 19.00 | +4.22% | 1,995 | 8,344 | 10-23 |
| 227.50 P | 16.55 | +3.76% | 1,659 | 939 | 10-23 |
| 225.00 P | 13.88 | +0.95% | 5,963 | 8,261 | 10-23 |
| 222.50 P | 12.00 | +3.54% | 1,390 | 1,891 | 10-23 |
| 220.00 P | 10.04 | +4.80% | 2,590 | 9,401 | 10-23 |
| 217.50 P | 7.99 | +1.65% | 1,799 | 5,801 | 10-23 |
| 215.00 P | 6.54 | +2.99% | 3,258 | 9,969 | 10-23 |
| 212.50 P | 5.05 | 0.00% | 5,294 | 4,989 | 10-23 |
| 210.00 P | 3.95 | +1.54% | 8,446 | 21,252 | 10-23 |
| 207.50 P | 2.95 | -4.84% | 7,700 | 5,444 | 10-23 |
| 205.00 P | 2.17 | -6.47% | 7,563 | 15,464 | 10-23 |
| 202.50 P | 1.57 | -10.29% | 2,546 | 2,284 | 10-23 |
| 200.00 P | 1.14 | -14.93% | 10,770 | 15,671 | 10-23 |
| 197.50 P | 0.81 | -19.00% | 8,868 | 11,016 | 10-23 |
| 195.00 P | 0.57 | -25.97% | 6,760 | 9,940 | 10-23 |
| 190.00 P | 0.31 | -31.11% | 6,934 | 5,833 | 10-23 |
| 185.00 P | 0.17 | -41.38% | 3,210 | 6,007 | 10-23 |
| 180.00 P | 0.12 | -36.84% | 13,089 | 15,945 | 10-23 |
| 175.00 P | 0.09 | -40.00% | 407 | 3,694 | 10-23 |
| 170.00 P | 0.08 | -38.46% | 229 | 3,237 | 10-23 |
| 165.00 P | 0.05 | -50.00% | 1,277 | 3,855 | 10-23 |
| 160.00 P | 0.05 | -44.44% | 1,680 | 3,519 | 10-23 |
| 155.00 P | 0.04 | -33.33% | 1,545 | 2,598 | 10-23 |
| 150.00 P | 0.04 | -20.00% | 1,425 | 6,134 | 10-23 |
| 145.00 P | 0.03 | -40.00% | 8,570 | 11,169 | 10-23 |
| 140.00 P | 0.03 | -25.00% | 1,639 | 7,861 | 10-23 |
| 135.00 P | 0.03 | -25.00% | 2,064 | 7,357 | 10-23 |
| 130.00 P | 0.03 | 0.00% | 661 | 4,759 | 10-23 |
| 125.00 P | 0.02 | 0.00% | 984 | 10,326 | 10-23 |
| 120.00 P | 0.02 | -33.33% | 3,027 | 8,305 | 10-23 |
| 115.00 P | 0.02 | -50.00% | 1,512 | 1,706 | 10-22 |
| 110.00 P | 0.02 | 0.00% | 1,503 | 6,098 | 10-22 |
| 105.00 P | 0.01 | 0.00% | 1,399 | 6,559 | 10-23 |
| 100.00 P | 0.01 | 0.00% | 19,069 | 20,126 | 10-23 |
| 95.00 P | 0.01 | 0.00% | 6,440 | 7,702 | 10-23 |
| 90.00 P | 0.01 | -66.67% | 328 | 662 | 10-19 |
| 85.00 P | 0.02 | 0.00% | 275 | 454 | 10-16 |
| 80.00 P | 0.01 | -50.00% | 5 | 48 | 10-20 |
| 75.00 P | 0.01 | 0.00% | 1 | 1 | 10-12 |
| 70.00 P | 0.01 | 0.00% | 2 | 298 | 10-22 |
| 65.00 P | 0.01 | 0.00% | 9 | 10 | 10-21 |
| 60.00 P | — | — | 0 | 0 | — |
| 55.00 P | — | — | 0 | 0 | — |
| 50.00 P | 0.02 | +100.00% | 3 | 11 | 10-22 |