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)

NVDA Option Chain

Expiration Dates

Open interestCallsITM 790OTM 19,337PutsITM 9,597OTM 8,010P/C 0.87

CallsPuts

CallsPuts

CallsPuts

Columns

Contract

Calls

Strike	Price	Change	Vol	OI	Last
305.00 C	0.01	0.00%	4	4	10-26
300.00 C	0.01	-75.00%	2	3	10-26
295.00 C	0.01	-66.67%	2	4	10-27
290.00 C	0.01	0.00%	8	3	10-26
285.00 C	0.01	0.00%	8	2	10-26
280.00 C	0.01	0.00%	24	25	10-27
275.00 C	0.01	0.00%	9	5	10-26
270.00 C	0.01	-66.67%	2	4	10-27
265.00 C	0.01	0.00%	9	7	10-28
260.00 C	0.02	-33.33%	232	294	10-29
257.50 C	0.02	0.00%	3	4	10-29
255.00 C	0.02	-33.33%	1	302	10-29
252.50 C	0.02	-66.67%	6	32	10-27
250.00 C	0.02	0.00%	57	32	10-29
247.50 C	0.03	-25.00%	3	56	10-29
245.00 C	0.03	-40.00%	33	1,307	10-29
242.50 C	0.03	-57.14%	2	52	10-29
240.00 C	0.05	-37.50%	145	733	10-29
237.50 C	0.05	-58.33%	10	588	10-29
235.00 C	0.06	-64.71%	207	529	10-29
232.50 C	0.08	-70.37%	507	788	10-29
230.00 C	0.14	-65.85%	493	1,331	10-29
227.50 C	0.21	-68.18%	390	795	10-29
225.00 C	0.38	-63.81%	1,350	3,979	10-29
222.50 C	0.65	-59.88%	1,795	1,297	10-29
220.00 C	1.16	-49.34%	4,324	2,652	10-29
217.50 C	1.88	-44.71%	3,826	2,047	10-29
215.00 C	2.90	-36.26%	2,724	1,017	10-29
212.50 C	4.20	-30.00%	1,641	694	10-29
210.00 C	5.75	-25.61%	340	492	10-29
207.50 C	7.57	-20.15%	124	151	10-29
205.00 C	9.30	-17.70%	87	108	10-29
202.50 C	11.76	-24.18%	817	179	10-29
200.00 C	13.99	-13.37%	1,918	333	10-29
197.50 C	16.30	-10.29%	892	74	10-29
195.00 C	17.10	-18.10%	232	60	10-29
192.50 C	19.15	-15.08%	515	37	10-29
190.00 C	22.97	-9.17%	9	10	10-29
187.50 C	25.39	-12.42%	7	10	10-29
185.00 C	26.35	-17.63%	7	11	10-29
180.00 C	31.70	-16.73%	17	23	10-29
175.00 C	37.84	-11.65%	7	15	10-29
170.00 C	42.97	-9.82%	9	14	10-29
165.00 C	47.96	-5.68%	7	11	10-29
160.00 C	53.12	-5.43%	6	4	10-29
155.00 C	58.23	-7.25%	5	5	10-29
150.00 C	66.18	0.00%	2	0	10-28
145.00 C	69.04	-2.00%	1	3	10-29
140.00 C	73.94	0.00%	1	1	10-29
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	81.40	0.00%	1	0	10-27
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	—	—	0	0	—
265.00 P	46.27	0.00%	1	0	10-28
260.00 P	41.25	-0.39%	1	0	10-28
257.50 P	—	—	0	0	—
255.00 P	—	—	0	0	—
252.50 P	39.50	+16.97%	1	0	10-29
250.00 P	34.87	0.00%	8	8	10-28
247.50 P	—	—	0	0	—
245.00 P	27.55	-16.89%	320	0	10-27
242.50 P	29.63	+22.08%	3	0	10-29
240.00 P	24.87	+11.78%	88	0	10-28
237.50 P	24.55	+6.93%	373	0	10-29
235.00 P	22.18	+10.07%	2	14	10-29
232.50 P	19.73	+9.43%	6	6	10-29
230.00 P	16.99	+12.89%	85	12	10-29
227.50 P	14.64	+12.53%	368	229	10-29
225.00 P	12.30	+13.16%	1,154	239	10-29
222.50 P	9.55	+4.95%	66	110	10-29
220.00 P	7.80	+10.64%	907	963	10-29
217.50 P	5.60	+3.51%	247	453	10-29
215.00 P	4.09	+2.25%	611	722	10-29
212.50 P	2.89	-5.25%	6,654	2,120	10-29
210.00 P	2.00	-6.54%	3,561	2,061	10-29
207.50 P	1.30	-19.75%	1,503	878	10-29
205.00 P	0.82	-21.90%	1,614	1,782	10-29
202.50 P	0.59	-28.05%	719	484	10-29
200.00 P	0.38	-36.67%	1,407	1,376	10-29
197.50 P	0.24	-44.19%	195	549	10-29
195.00 P	0.18	-45.45%	40	476	10-29
192.50 P	0.15	-37.50%	7	1,413	10-29
190.00 P	0.10	-47.37%	77	961	10-29
187.50 P	0.10	-41.18%	22	268	10-29
185.00 P	0.06	-53.85%	824	876	10-29
180.00 P	0.07	-30.00%	74	177	10-29
175.00 P	0.05	-28.57%	44	106	10-29
170.00 P	0.04	-33.33%	43	73	10-29
165.00 P	0.04	+33.33%	109	150	10-29
160.00 P	0.03	-25.00%	1	437	10-28
155.00 P	0.03	-40.00%	88	86	10-29
150.00 P	0.04	0.00%	1	5	10-28
145.00 P	0.02	0.00%	535	521	10-28
140.00 P	0.02	-50.00%	1	10	10-28
135.00 P	0.01	-88.89%	27	29	10-29
130.00 P	0.03	-25.00%	1	2	10-27
125.00 P	0.01	-66.67%	5	7	10-27
120.00 P	0.01	-83.33%	3	4	10-27