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 12OTM 3,242PutsITM 1,203OTM 1,112P/C 0.71
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 290 C | 0.01 | 0.00% | 2 | 1 | 10-28 |
| 285 C | 0.01 | -75.00% | 5 | 2 | 10-28 |
| 280 C | 0.01 | -75.00% | 6 | 3 | 10-29 |
| 275 C | 0.01 | 0.00% | 12 | 4 | 10-29 |
| 270 C | 0.01 | 0.00% | 10 | 5 | 10-29 |
| 265 C | 0.02 | 0.00% | 8 | 2 | 10-29 |
| 260 C | 0.02 | -50.00% | 2 | 55 | 10-29 |
| 255 C | 0.07 | +16.67% | 6 | 3 | 10-29 |
| 250 C | 0.04 | -42.86% | 51 | 163 | 10-29 |
| 245 C | 0.07 | -36.36% | 9 | 95 | 10-29 |
| 240 C | 0.11 | -45.00% | 23 | 138 | 10-29 |
| 235 C | 0.16 | -62.79% | 116 | 223 | 10-29 |
| 230 C | 0.43 | -52.22% | 348 | 603 | 10-29 |
| 225 C | 0.98 | -45.86% | 872 | 799 | 10-29 |
| 220 C | 2.18 | -35.88% | 489 | 513 | 10-29 |
| 215 C | 4.10 | -26.79% | 525 | 441 | 10-29 |
| 210 C | 6.85 | -19.41% | 164 | 127 | 10-29 |
| 205 C | 9.86 | -19.25% | 154 | 65 | 10-29 |
| 200 C | 13.90 | -22.35% | 7 | 6 | 10-29 |
| 195 C | 18.05 | 0.00% | 2 | 0 | 10-29 |
| 190 C | 28.32 | +3.96% | 32 | 5 | 10-27 |
| 185 C | — | — | 0 | 0 | — |
| 180 C | — | — | 0 | 0 | — |
| 175 C | — | — | 0 | 0 | — |
| 170 C | — | — | 0 | 0 | — |
| 165 C | — | — | 0 | 0 | — |
| 160 C | — | — | 0 | 0 | — |
| 155 C | — | — | 0 | 0 | — |
| 150 C | 67.67 | 0.00% | 1 | 1 | 10-28 |
| 145 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 290 P | — | — | 0 | 0 | — |
| 285 P | — | — | 0 | 0 | — |
| 280 P | — | — | 0 | 0 | — |
| 275 P | — | — | 0 | 0 | — |
| 270 P | — | — | 0 | 0 | — |
| 265 P | — | — | 0 | 0 | — |
| 260 P | 47.03 | 0.00% | 1 | 1 | 10-29 |
| 255 P | — | — | 0 | 0 | — |
| 250 P | 36.89 | 0.00% | 1 | 1 | 10-29 |
| 245 P | 31.64 | 0.00% | 1 | 1 | 10-29 |
| 240 P | 26.59 | 0.00% | 1 | 1 | 10-29 |
| 235 P | 21.75 | +7.04% | 1 | 1 | 10-29 |
| 230 P | 17.10 | +25.37% | 6 | 14 | 10-29 |
| 225 P | 12.82 | +28.84% | 82 | 90 | 10-29 |
| 220 P | 8.52 | +8.54% | 62 | 42 | 10-29 |
| 215 P | 5.31 | +6.20% | 167 | 470 | 10-29 |
| 210 P | 3.13 | +0.97% | 270 | 297 | 10-29 |
| 205 P | 1.67 | -8.74% | 136 | 285 | 10-29 |
| 200 P | 0.90 | -13.46% | 179 | 279 | 10-29 |
| 195 P | 0.49 | -18.33% | 141 | 390 | 10-29 |
| 190 P | 0.30 | -26.83% | 132 | 127 | 10-29 |
| 185 P | 0.23 | -14.81% | 57 | 139 | 10-29 |
| 180 P | 0.16 | -36.00% | 46 | 82 | 10-29 |
| 175 P | 0.17 | +21.43% | 5 | 29 | 10-29 |
| 170 P | 0.12 | 0.00% | 16 | 16 | 10-27 |
| 165 P | 0.08 | -27.27% | 13 | 13 | 10-29 |
| 160 P | 0.08 | -11.11% | 20 | 24 | 10-29 |
| 155 P | 0.07 | -12.50% | 2 | 6 | 10-29 |
| 150 P | 0.06 | -14.29% | 2 | 3 | 10-29 |
| 145 P | 0.06 | -14.29% | 2 | 4 | 10-29 |