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 8,218OTM 86,794PutsITM 16,377OTM 85,282P/C 1.07
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 480 C | — | — | 0 | 0 | — |
| 470 C | — | — | 0 | 0 | — |
| 460 C | — | — | 0 | 0 | — |
| 450 C | — | — | 0 | 0 | — |
| 440 C | — | — | 0 | 0 | — |
| 430 C | — | — | 0 | 0 | — |
| 420 C | — | — | 0 | 0 | — |
| 410 C | 0.02 | 0.00% | 6 | 6 | 10-20 |
| 400 C | — | — | 0 | 0 | — |
| 390 C | — | — | 0 | 0 | — |
| 380 C | — | — | 0 | 0 | — |
| 370 C | — | — | 0 | 0 | — |
| 360 C | 0.02 | -75.00% | 1 | 3 | 10-12 |
| 350 C | 0.01 | -75.00% | 11 | 13 | 10-07 |
| 345 C | 0.02 | 0.00% | 19 | 81 | 10-20 |
| 340 C | 0.03 | 0.00% | 4 | 31 | 10-09 |
| 335 C | 0.05 | +25.00% | 1 | 1 | 10-07 |
| 330 C | 0.01 | -66.67% | 1 | 34 | 10-23 |
| 325 C | 0.02 | 0.00% | 11 | 20 | 10-21 |
| 320 C | 0.04 | -33.33% | 4 | 9 | 10-08 |
| 315 C | 0.02 | 0.00% | 5 | 23 | 10-22 |
| 310 C | 0.02 | 0.00% | 5 | 969 | 10-22 |
| 305 C | 0.03 | 0.00% | 15 | 30 | 10-19 |
| 300 C | 0.02 | +100.00% | 5 | 312 | 10-23 |
| 295 C | 0.03 | -40.00% | 7 | 1,453 | 10-21 |
| 290 C | 0.07 | +75.00% | 1 | 349 | 10-23 |
| 285 C | 0.02 | 0.00% | 10 | 324 | 10-23 |
| 280 C | 0.03 | -40.00% | 4 | 725 | 10-23 |
| 275 C | 0.04 | -20.00% | 82 | 1,680 | 10-23 |
| 270 C | 0.05 | -28.57% | 478 | 1,356 | 10-23 |
| 265 C | 0.07 | -22.22% | 34 | 1,767 | 10-23 |
| 260 C | 0.10 | -16.67% | 385 | 4,767 | 10-23 |
| 255 C | 0.13 | -18.75% | 362 | 5,436 | 10-23 |
| 250 C | 0.18 | -33.33% | 250 | 11,056 | 10-23 |
| 245 C | 0.27 | -37.21% | 871 | 11,229 | 10-23 |
| 240 C | 0.48 | -31.43% | 974 | 8,763 | 10-23 |
| 235 C | 0.83 | -28.45% | 2,371 | 5,815 | 10-23 |
| 230 C | 1.48 | -24.10% | 2,498 | 12,640 | 10-23 |
| 225 C | 2.47 | -20.32% | 2,202 | 8,956 | 10-23 |
| 220 C | 3.85 | -16.30% | 876 | 8,946 | 10-23 |
| 215 C | 5.85 | -13.46% | 1,581 | 4,403 | 10-23 |
| 210 C | 8.41 | -11.47% | 474 | 838 | 10-23 |
| 205 C | 11.43 | -6.69% | 124 | 418 | 10-23 |
| 200 C | 15.38 | -6.50% | 106 | 1,491 | 10-23 |
| 195 C | 19.75 | -1.25% | 6 | 191 | 10-23 |
| 190 C | 23.83 | -1.73% | 3 | 623 | 10-23 |
| 185 C | 28.65 | -1.21% | 6 | 105 | 10-23 |
| 180 C | 32.80 | -0.21% | 1 | 37 | 10-23 |
| 175 C | 43.84 | +6.93% | 1 | 5 | 10-20 |
| 170 C | 42.25 | -15.84% | 4 | 18 | 10-23 |
| 165 C | 48.22 | -19.81% | 10 | 14 | 10-23 |
| 160 C | 53.35 | -7.54% | 1 | 10 | 10-22 |
| 155 C | 58.15 | -5.06% | 2 | 8 | 10-22 |
| 150 C | 62.74 | -7.27% | 7 | 8 | 10-23 |
| 145 C | 69.00 | -2.47% | 4 | 4 | 10-23 |
| 140 C | 75.60 | -1.88% | 5 | 9 | 10-22 |
| 135 C | — | — | 0 | 0 | — |
| 130 C | 84.54 | -12.06% | 1 | 2 | 10-16 |
| 125 C | 111.59 | 0.00% | 5 | 5 | 10-02 |
| 120 C | 100.15 | -6.45% | 1 | 1 | 10-19 |
| 115 C | — | — | 0 | 0 | — |
| 110 C | — | — | 0 | 0 | — |
| 105 C | 108.70 | 0.00% | 2 | 2 | 10-23 |
| 100 C | — | — | 0 | 0 | — |
| 95 C | — | — | 0 | 0 | — |
| 90 C | 123.57 | -2.26% | 3 | 23 | 10-23 |
| 85 C | 128.36 | 0.00% | 2 | 2 | 10-23 |
| 80 C | — | — | 0 | 0 | — |
| 75 C | — | — | 0 | 0 | — |
| 70 C | — | — | 0 | 0 | — |
| 65 C | — | — | 0 | 0 | — |
| 60 C | 151.55 | 0.00% | 1 | 1 | 10-23 |
| 55 C | — | — | 0 | 0 | — |
| 50 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 480 P | — | — | 0 | 0 | — |
| 470 P | — | — | 0 | 0 | — |
| 460 P | — | — | 0 | 0 | — |
| 450 P | — | — | 0 | 0 | — |
| 440 P | — | — | 0 | 0 | — |
| 430 P | — | — | 0 | 0 | — |
| 420 P | — | — | 0 | 0 | — |
| 410 P | — | — | 0 | 0 | — |
| 400 P | — | — | 0 | 0 | — |
| 390 P | — | — | 0 | 0 | — |
| 380 P | — | — | 0 | 0 | — |
| 370 P | — | — | 0 | 0 | — |
| 360 P | — | — | 0 | 0 | — |
| 350 P | — | — | 0 | 0 | — |
| 345 P | — | — | 0 | 0 | — |
| 340 P | — | — | 0 | 0 | — |
| 335 P | — | — | 0 | 0 | — |
| 330 P | — | — | 0 | 0 | — |
| 325 P | — | — | 0 | 0 | — |
| 320 P | — | — | 0 | 0 | — |
| 315 P | — | — | 0 | 0 | — |
| 310 P | — | — | 0 | 0 | — |
| 305 P | — | — | 0 | 0 | — |
| 300 P | — | — | 0 | 0 | — |
| 295 P | 79.37 | 0.00% | 1 | 0 | 10-22 |
| 290 P | 74.35 | +5.19% | 2 | 0 | 10-22 |
| 285 P | 65.75 | 0.00% | 1 | 0 | 10-21 |
| 280 P | — | — | 0 | 0 | — |
| 275 P | 38.05 | 0.00% | 12 | 0 | 10-05 |
| 270 P | 53.20 | +25.92% | 15 | 0 | 10-20 |
| 265 P | 45.20 | -6.24% | 4 | 0 | 10-21 |
| 260 P | 42.09 | +10.36% | 2 | 4 | 10-22 |
| 255 P | 39.05 | +17.66% | 8 | 6 | 10-22 |
| 250 P | 37.58 | -0.61% | 11 | 9 | 10-23 |
| 245 P | 34.01 | +3.50% | 2 | 243 | 10-23 |
| 240 P | 28.36 | -0.04% | 8 | 913 | 10-23 |
| 235 P | 23.71 | -0.13% | 63 | 3,349 | 10-23 |
| 230 P | 20.14 | +3.55% | 81 | 3,537 | 10-23 |
| 225 P | 15.85 | +4.28% | 198 | 3,211 | 10-23 |
| 220 P | 12.29 | +2.42% | 791 | 5,105 | 10-23 |
| 215 P | 9.10 | +2.25% | 462 | 4,790 | 10-23 |
| 210 P | 6.90 | -0.29% | 1,915 | 7,134 | 10-23 |
| 205 P | 4.85 | -1.22% | 505 | 13,063 | 10-23 |
| 200 P | 3.45 | +1.47% | 707 | 10,258 | 10-23 |
| 195 P | 2.40 | -0.83% | 670 | 4,974 | 10-23 |
| 190 P | 1.65 | -4.07% | 1,189 | 4,604 | 10-23 |
| 185 P | 1.16 | -7.20% | 454 | 2,907 | 10-23 |
| 180 P | 0.81 | -10.00% | 305 | 8,537 | 10-23 |
| 175 P | 0.64 | -11.11% | 69 | 864 | 10-23 |
| 170 P | 0.48 | -12.73% | 68 | 1,519 | 10-23 |
| 165 P | 0.39 | -7.14% | 440 | 3,404 | 10-23 |
| 160 P | 0.32 | -11.11% | 821 | 3,848 | 10-23 |
| 155 P | 0.27 | -15.62% | 7 | 84 | 10-23 |
| 150 P | 0.23 | -14.81% | 30 | 556 | 10-23 |
| 145 P | 0.20 | -4.76% | 388 | 1,866 | 10-23 |
| 140 P | 0.16 | +14.29% | 46 | 158 | 10-23 |
| 135 P | 0.14 | -6.67% | 127 | 404 | 10-23 |
| 130 P | 0.12 | -7.69% | 463 | 1,220 | 10-23 |
| 125 P | 0.10 | -9.09% | 1,024 | 1,609 | 10-23 |
| 120 P | 0.10 | +100.00% | 2 | 491 | 10-22 |
| 115 P | 0.08 | +14.29% | 53 | 268 | 10-23 |
| 110 P | 0.07 | +16.67% | 3,046 | 7,181 | 10-23 |
| 105 P | 0.05 | +66.67% | 7 | 2,007 | 10-22 |
| 100 P | 0.02 | 0.00% | 1 | 344 | 10-21 |
| 95 P | 0.04 | 0.00% | 20 | 32 | 10-23 |
| 90 P | 0.03 | 0.00% | 308 | 326 | 10-23 |
| 85 P | 0.02 | -50.00% | 409 | 470 | 10-23 |
| 80 P | 0.02 | 0.00% | 815 | 212 | 10-23 |
| 75 P | 0.02 | 0.00% | 678 | 314 | 10-23 |
| 70 P | 0.02 | 0.00% | 720 | 168 | 10-23 |
| 65 P | 0.02 | +100.00% | 613 | 618 | 10-23 |
| 60 P | 0.01 | -50.00% | 445 | 447 | 10-23 |
| 55 P | 0.01 | 0.00% | 277 | 277 | 10-23 |
| 50 P | 0.01 | 0.00% | 328 | 328 | 10-23 |