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 3,390OTM 41,026PutsITM 3,980OTM 32,941P/C 0.83
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 470 C | 0.08 | 0.00% | 1 | 1 | 10-22 |
| 460 C | — | — | 0 | 0 | — |
| 450 C | — | — | 0 | 0 | — |
| 440 C | — | — | 0 | 0 | — |
| 430 C | — | — | 0 | 0 | — |
| 420 C | — | — | 0 | 0 | — |
| 410 C | 0.01 | 0.00% | 1 | 1 | 10-21 |
| 400 C | — | — | 0 | 0 | — |
| 390 C | 0.04 | 0.00% | 3 | 3 | 10-23 |
| 380 C | 0.01 | 0.00% | 3 | 3 | 10-09 |
| 370 C | 0.02 | 0.00% | 1 | 1 | 10-09 |
| 360 C | 0.04 | 0.00% | 5 | 26 | 10-23 |
| 350 C | 0.04 | -20.00% | 3 | 18 | 10-23 |
| 345 C | 0.04 | +100.00% | 2 | 27 | 10-23 |
| 340 C | 0.02 | -33.33% | 1 | 24 | 10-22 |
| 335 C | 0.03 | -66.67% | 4 | 8 | 10-21 |
| 330 C | 0.04 | -60.00% | 2 | 4 | 10-21 |
| 325 C | 0.06 | -40.00% | 2 | 9 | 10-21 |
| 320 C | 0.05 | -50.00% | 2 | 28 | 10-21 |
| 315 C | 0.06 | -40.00% | 2 | 8 | 10-21 |
| 310 C | 0.06 | -33.33% | 5 | 99 | 10-22 |
| 305 C | 0.04 | -42.86% | 5 | 118 | 10-22 |
| 300 C | 0.07 | 0.00% | 26 | 294 | 10-23 |
| 295 C | 0.12 | -29.41% | 6 | 15 | 10-22 |
| 290 C | 0.14 | +7.69% | 9 | 141 | 10-21 |
| 285 C | 0.11 | -8.33% | 1 | 61 | 10-23 |
| 280 C | 0.14 | -12.50% | 7 | 216 | 10-23 |
| 275 C | 0.20 | 0.00% | 9 | 148 | 10-23 |
| 270 C | 0.25 | -19.35% | 72 | 420 | 10-23 |
| 265 C | 0.35 | 0.00% | 3,358 | 3,823 | 10-23 |
| 260 C | 0.49 | -10.91% | 68 | 1,546 | 10-23 |
| 255 C | 0.66 | -15.38% | 233 | 4,984 | 10-23 |
| 250 C | 0.98 | -10.09% | 1,416 | 3,829 | 10-23 |
| 245 C | 1.42 | -9.55% | 3,406 | 5,562 | 10-23 |
| 240 C | 2.04 | -7.27% | 2,408 | 6,514 | 10-23 |
| 235 C | 2.87 | -8.89% | 837 | 2,968 | 10-23 |
| 230 C | 3.95 | -8.14% | 2,133 | 4,831 | 10-23 |
| 225 C | 5.35 | -8.39% | 675 | 3,360 | 10-23 |
| 220 C | 7.20 | -7.10% | 351 | 1,936 | 10-23 |
| 215 C | 9.30 | -6.25% | 297 | 1,528 | 10-23 |
| 210 C | 11.90 | -5.56% | 363 | 811 | 10-23 |
| 205 C | 14.83 | -4.38% | 224 | 274 | 10-23 |
| 200 C | 18.00 | -5.26% | 83 | 258 | 10-23 |
| 195 C | 21.99 | -1.61% | 14 | 51 | 10-23 |
| 190 C | 25.94 | -0.84% | 40 | 175 | 10-23 |
| 185 C | 30.00 | -2.25% | 17 | 32 | 10-23 |
| 180 C | 35.60 | +1.14% | 14 | 56 | 10-23 |
| 175 C | 39.35 | -4.70% | 31 | 111 | 10-23 |
| 170 C | 43.00 | -3.91% | 5 | 51 | 10-23 |
| 165 C | 49.43 | -7.40% | 1 | 9 | 10-22 |
| 160 C | 58.11 | -6.50% | 10 | 5 | 10-20 |
| 155 C | 67.30 | +5.57% | 1 | 4 | 10-21 |
| 150 C | 63.09 | -7.22% | 2 | 8 | 10-22 |
| 145 C | 72.94 | +2.63% | 2 | 1 | 10-20 |
| 140 C | 76.44 | 0.00% | 1 | 1 | 10-16 |
| 135 C | 86.07 | +5.83% | 2 | 1 | 10-21 |
| 130 C | 89.11 | -6.05% | 1 | 2 | 10-15 |
| 125 C | — | — | 0 | 0 | — |
| 120 C | 106.90 | 0.00% | 1 | 1 | 10-14 |
| 115 C | 99.35 | -10.24% | 1 | 4 | 10-22 |
| 110 C | 105.10 | 0.00% | 5 | 5 | 10-22 |
| 105 C | — | — | 0 | 0 | — |
| 100 C | 115.60 | 0.00% | 1 | 1 | 10-20 |
| 95 C | — | — | 0 | 0 | — |
| 90 C | — | — | 0 | 0 | — |
| 85 C | — | — | 0 | 0 | — |
| 80 C | — | — | 0 | 0 | — |
| 75 C | — | — | 0 | 0 | — |
| 70 C | — | — | 0 | 0 | — |
| 65 C | — | — | 0 | 0 | — |
| 60 C | — | — | 0 | 0 | — |
| 55 C | — | — | 0 | 0 | — |
| 50 C | 168.80 | 0.00% | 1 | 1 | 10-16 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 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 | — | — | 0 | 0 | — |
| 290 P | — | — | 0 | 0 | — |
| 285 P | — | — | 0 | 0 | — |
| 280 P | 52.30 | 0.00% | 2 | 0 | 10-13 |
| 275 P | 56.87 | +5.10% | 11 | 0 | 10-15 |
| 270 P | 52.81 | +7.40% | 20 | 0 | 10-15 |
| 265 P | 51.00 | +6.01% | 11 | 0 | 10-22 |
| 260 P | 46.76 | +8.19% | 21 | 12 | 10-22 |
| 255 P | 41.94 | +19.28% | 10 | 14 | 10-22 |
| 250 P | 38.90 | +2.07% | 3 | 188 | 10-23 |
| 245 P | 34.03 | +29.64% | 18 | 196 | 10-22 |
| 240 P | 29.80 | +1.02% | 3 | 566 | 10-23 |
| 235 P | 25.50 | +38.59% | 16 | 138 | 10-22 |
| 230 P | 21.33 | +0.38% | 41 | 522 | 10-23 |
| 225 P | 17.92 | -1.54% | 71 | 845 | 10-23 |
| 220 P | 15.09 | +0.47% | 124 | 1,499 | 10-23 |
| 215 P | 12.45 | +3.49% | 159 | 2,021 | 10-23 |
| 210 P | 10.10 | +4.66% | 2,849 | 5,227 | 10-23 |
| 205 P | 7.90 | +4.50% | 229 | 2,962 | 10-23 |
| 200 P | 6.00 | 0.00% | 396 | 8,569 | 10-23 |
| 195 P | 4.71 | +4.67% | 178 | 1,895 | 10-23 |
| 190 P | 3.60 | +4.35% | 212 | 2,485 | 10-23 |
| 185 P | 2.75 | +3.00% | 262 | 4,888 | 10-23 |
| 180 P | 2.10 | +0.96% | 457 | 1,309 | 10-23 |
| 175 P | 1.57 | -1.26% | 341 | 640 | 10-23 |
| 170 P | 1.16 | -7.94% | 24 | 1,096 | 10-23 |
| 165 P | 1.00 | 0.00% | 668 | 434 | 10-23 |
| 160 P | 0.73 | -3.95% | 32 | 171 | 10-23 |
| 155 P | 0.59 | -11.94% | 403 | 521 | 10-23 |
| 150 P | 0.48 | -11.11% | 256 | 375 | 10-23 |
| 145 P | 0.45 | +73.08% | 6 | 16 | 10-22 |
| 140 P | 0.35 | -7.89% | 45 | 54 | 10-23 |
| 135 P | 0.30 | +3.45% | 7 | 21 | 10-23 |
| 130 P | 0.25 | -7.41% | 4 | 37 | 10-23 |
| 125 P | 0.23 | 0.00% | 3 | 17 | 10-23 |
| 120 P | 0.12 | -25.00% | 9 | 40 | 10-23 |
| 115 P | 0.12 | +20.00% | 3 | 7 | 10-20 |
| 110 P | 0.13 | +62.50% | 16 | 78 | 10-23 |
| 105 P | 0.11 | +22.22% | 2 | 32 | 10-21 |
| 100 P | 0.08 | +33.33% | 2 | 7 | 10-22 |
| 95 P | 0.09 | +50.00% | 5 | 10 | 10-23 |
| 90 P | 0.05 | -16.67% | 4 | 2 | 10-23 |
| 85 P | 0.05 | -44.44% | 2 | 3 | 10-23 |
| 80 P | 0.04 | -20.00% | 2 | 2 | 10-23 |
| 75 P | — | — | 0 | 0 | — |
| 70 P | — | — | 0 | 0 | — |
| 65 P | — | — | 0 | 0 | — |
| 60 P | 0.04 | 0.00% | 3 | 3 | 10-21 |
| 55 P | — | — | 0 | 0 | — |
| 50 P | 0.04 | +100.00% | 6 | 19 | 10-21 |