NVDA
Nvidia Corp
stockNASDAQ
At CloseOct 30, 2026 4:59:30 PM EDT
204.95USD-4.077%(-8.71)168,386,424
Pre-marketOct 30, 2026 10:29:59 AM EDT
206.14USD-3.520%(-7.52)
Expiration Dates
Open interestCallsITM 3,255OTM 35,271PutsITM 19,134OTM 49,218P/C 1.77
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 305.00 C | 0.01 | 0.00% | 7 | 3 | 10-22 |
| 300.00 C | 0.01 | 0.00% | 4 | 2 | 10-22 |
| 295.00 C | 0.01 | 0.00% | 2 | 2 | 10-26 |
| 290.00 C | 0.01 | 0.00% | 2 | 2 | 10-27 |
| 285.00 C | 0.01 | 0.00% | 4 | 1 | 10-22 |
| 280.00 C | 0.01 | 0.00% | 4 | 1 | 10-22 |
| 275.00 C | 0.01 | -75.00% | 6 | 1 | 10-22 |
| 270.00 C | 0.02 | -60.00% | 2 | 1 | 10-23 |
| 265.00 C | 0.01 | 0.00% | 26 | 7 | 10-29 |
| 260.00 C | 0.01 | 0.00% | 47 | 63 | 10-27 |
| 257.50 C | 0.02 | -66.67% | 422 | 327 | 10-28 |
| 255.00 C | 0.02 | +100.00% | 115 | 186 | 10-28 |
| 252.50 C | 0.01 | 0.00% | 3 | 19 | 10-27 |
| 250.00 C | 0.01 | -50.00% | 4 | 34 | 10-29 |
| 247.50 C | 0.01 | -93.33% | 206 | 155 | 10-27 |
| 245.00 C | 0.01 | 0.00% | 3 | 66 | 10-29 |
| 242.50 C | 0.02 | +100.00% | 52 | 496 | 10-29 |
| 240.00 C | 0.01 | -66.67% | 1,007 | 454 | 10-29 |
| 237.50 C | 0.01 | -66.67% | 56 | 390 | 10-29 |
| 235.00 C | 0.03 | -40.00% | 303 | 936 | 10-29 |
| 232.50 C | 0.03 | -62.50% | 189 | 696 | 10-29 |
| 230.00 C | 0.04 | -73.33% | 1,335 | 4,540 | 10-29 |
| 227.50 C | 0.05 | -82.76% | 636 | 1,783 | 10-29 |
| 225.00 C | 0.09 | -83.02% | 3,739 | 5,168 | 10-29 |
| 222.50 C | 0.20 | -77.78% | 2,912 | 2,431 | 10-29 |
| 220.00 C | 0.43 | -71.90% | 8,753 | 6,618 | 10-29 |
| 217.50 C | 0.90 | -62.66% | 9,124 | 2,930 | 10-29 |
| 215.00 C | 1.79 | -49.86% | 14,260 | 3,827 | 10-29 |
| 212.50 C | 3.05 | -39.60% | 5,056 | 1,348 | 10-29 |
| 210.00 C | 4.80 | -29.41% | 2,192 | 2,020 | 10-29 |
| 207.50 C | 6.75 | -21.33% | 988 | 510 | 10-29 |
| 205.00 C | 8.60 | -22.17% | 643 | 254 | 10-29 |
| 202.50 C | 11.30 | -13.08% | 7,364 | 322 | 10-29 |
| 200.00 C | 13.30 | -13.92% | 14,091 | 954 | 10-29 |
| 197.50 C | 16.30 | -10.14% | 8,530 | 921 | 10-29 |
| 195.00 C | 18.60 | -9.05% | 2,737 | 311 | 10-29 |
| 192.50 C | 21.09 | -6.64% | 2,756 | 374 | 10-29 |
| 190.00 C | 23.53 | -5.69% | 1,065 | 160 | 10-29 |
| 187.50 C | 25.34 | -13.52% | 28 | 15 | 10-29 |
| 185.00 C | 27.66 | -8.29% | 26 | 40 | 10-29 |
| 180.00 C | 32.35 | -7.65% | 72 | 19 | 10-29 |
| 175.00 C | 38.66 | -6.28% | 24 | 28 | 10-29 |
| 170.00 C | 43.11 | -5.69% | 62 | 22 | 10-29 |
| 165.00 C | 47.92 | -4.27% | 28 | 20 | 10-29 |
| 160.00 C | 50.70 | -7.89% | 55 | 14 | 10-29 |
| 155.00 C | 60.81 | -2.31% | 254 | 12 | 10-28 |
| 150.00 C | 64.00 | -0.31% | 122 | 39 | 10-29 |
| 145.00 C | — | — | 0 | 0 | — |
| 140.00 C | 74.70 | 0.00% | 24 | 4 | 10-28 |
| 135.00 C | — | — | 0 | 0 | — |
| 130.00 C | — | — | 0 | 0 | — |
| 125.00 C | — | — | 0 | 0 | — |
| 120.00 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 305.00 P | — | — | 0 | 0 | — |
| 300.00 P | — | — | 0 | 0 | — |
| 295.00 P | 76.85 | 0.00% | 1 | 0 | 10-26 |
| 290.00 P | 71.83 | -8.09% | 1 | 0 | 10-26 |
| 285.00 P | 73.22 | 0.00% | 1 | 0 | 10-23 |
| 280.00 P | — | — | 0 | 0 | — |
| 275.00 P | 53.42 | 0.00% | 10 | 0 | 10-21 |
| 270.00 P | 55.00 | -0.61% | 16 | 11 | 10-29 |
| 265.00 P | 51.64 | +17.77% | 2 | 0 | 10-29 |
| 260.00 P | 46.05 | +11.29% | 14 | 0 | 10-29 |
| 257.50 P | — | — | 0 | 0 | — |
| 255.00 P | — | — | 0 | 0 | — |
| 252.50 P | 40.72 | 0.00% | 2 | 0 | 10-23 |
| 250.00 P | 38.23 | 0.00% | 2 | 0 | 10-23 |
| 247.50 P | 37.70 | 0.00% | 2 | 0 | 10-29 |
| 245.00 P | 35.18 | +14.00% | 2 | 2 | 10-29 |
| 242.50 P | 22.49 | 0.00% | 1 | 0 | 10-21 |
| 240.00 P | 27.03 | +7.26% | 2 | 0 | 10-29 |
| 237.50 P | 24.45 | +9.49% | 132 | 0 | 10-29 |
| 235.00 P | 22.02 | +10.38% | 442 | 0 | 10-29 |
| 232.50 P | 19.54 | +13.21% | 2,014 | 0 | 10-29 |
| 230.00 P | 16.59 | +11.34% | 8,250 | 12 | 10-29 |
| 227.50 P | 13.90 | +6.84% | 5,023 | 4 | 10-29 |
| 225.00 P | 11.48 | +11.46% | 6,499 | 21 | 10-29 |
| 222.50 P | 9.00 | +8.04% | 521 | 126 | 10-29 |
| 220.00 P | 6.90 | +12.75% | 1,000 | 1,095 | 10-29 |
| 217.50 P | 4.72 | +6.07% | 996 | 1,567 | 10-29 |
| 215.00 P | 3.05 | -7.85% | 2,370 | 3,365 | 10-29 |
| 212.50 P | 1.82 | -12.50% | 10,293 | 2,910 | 10-29 |
| 210.00 P | 1.03 | -25.36% | 7,806 | 3,697 | 10-29 |
| 207.50 P | 0.53 | -43.01% | 3,601 | 2,376 | 10-29 |
| 205.00 P | 0.27 | -54.24% | 4,788 | 3,948 | 10-29 |
| 202.50 P | 0.16 | -57.89% | 764 | 584 | 10-29 |
| 200.00 P | 0.11 | -52.17% | 4,549 | 4,625 | 10-29 |
| 197.50 P | 0.07 | -58.82% | 192 | 1,050 | 10-29 |
| 195.00 P | 0.06 | -57.14% | 889 | 1,002 | 10-29 |
| 192.50 P | 0.05 | -50.00% | 697 | 1,700 | 10-29 |
| 190.00 P | 0.04 | -42.86% | 10,928 | 12,483 | 10-29 |
| 187.50 P | 0.04 | -20.00% | 27,270 | 14,865 | 10-29 |
| 185.00 P | 0.03 | 0.00% | 22,635 | 8,224 | 10-29 |
| 180.00 P | 0.03 | 0.00% | 4,336 | 2,108 | 10-29 |
| 175.00 P | 0.02 | -33.33% | 162 | 193 | 10-29 |
| 170.00 P | 0.02 | -33.33% | 6 | 2,243 | 10-29 |
| 165.00 P | 0.01 | -50.00% | 15 | 48 | 10-29 |
| 160.00 P | 0.03 | -50.00% | 5 | 10 | 10-26 |
| 155.00 P | 0.01 | -50.00% | 5 | 21 | 10-29 |
| 150.00 P | 0.03 | -50.00% | 6 | 29 | 10-26 |
| 145.00 P | 0.02 | 0.00% | 8 | 11 | 10-29 |
| 140.00 P | 0.02 | -66.67% | 5 | 7 | 10-29 |
| 135.00 P | 0.01 | -66.67% | 2 | 2 | 10-22 |
| 130.00 P | 0.05 | 0.00% | 3 | 3 | 10-22 |
| 125.00 P | 0.05 | +400.00% | 3 | 4 | 10-22 |
| 120.00 P | 0.02 | +100.00% | 5 | 6 | 10-23 |