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 16,076OTM 107,199PutsITM 16,965OTM 300,927P/C 2.58
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 480 C | 0.11 | +57.14% | 1 | 14 | 10-20 |
| 470 C | 0.10 | -33.33% | 1 | 10 | 10-23 |
| 460 C | 0.06 | +20.00% | 24 | 804 | 10-23 |
| 455 C | 0.16 | +100.00% | 7 | 53 | 10-21 |
| 450 C | 0.10 | +100.00% | 1 | 75 | 10-23 |
| 445 C | 0.07 | -36.36% | 1 | 12 | 10-20 |
| 440 C | 0.09 | +80.00% | 1 | 112 | 10-23 |
| 435 C | 0.05 | 0.00% | 3 | 143 | 10-23 |
| 430 C | 0.20 | +5.26% | 1 | 17 | 10-16 |
| 425 C | 0.20 | +150.00% | 1 | 51 | 10-21 |
| 420 C | 0.20 | +100.00% | 1 | 128 | 10-21 |
| 415 C | 0.10 | -44.44% | 1 | 22 | 10-20 |
| 410 C | 0.11 | +22.22% | 1 | 43 | 10-23 |
| 405 C | 0.15 | +25.00% | 1 | 154 | 10-23 |
| 400 C | 0.12 | +33.33% | 3 | 170 | 10-22 |
| 395 C | 0.12 | +50.00% | 1 | 67 | 10-23 |
| 390 C | 0.22 | +57.14% | 1 | 1,310 | 10-23 |
| 385 C | 0.13 | -23.53% | 2 | 258 | 10-23 |
| 380 C | 0.12 | +20.00% | 4 | 284 | 10-23 |
| 375 C | 0.10 | -37.50% | 2 | 182 | 10-22 |
| 370 C | 0.22 | +29.41% | 1 | 411 | 10-23 |
| 365 C | 0.17 | -22.73% | 2 | 428 | 10-23 |
| 360 C | 0.21 | 0.00% | 20 | 374 | 10-23 |
| 355 C | 0.39 | -20.41% | 340 | 1,552 | 10-12 |
| 350 C | 0.20 | -13.04% | 1 | 636 | 10-23 |
| 345 C | 0.29 | -35.56% | 1 | 185 | 10-23 |
| 340 C | 0.31 | -13.89% | 12 | 4,157 | 10-23 |
| 335 C | 0.40 | +17.65% | 3 | 244 | 10-22 |
| 330 C | 0.41 | -8.89% | 1 | 643 | 10-23 |
| 325 C | 0.63 | +21.15% | 6 | 503 | 10-22 |
| 320 C | 0.54 | -5.26% | 13 | 2,555 | 10-23 |
| 315 C | 0.63 | -4.55% | 149 | 601 | 10-23 |
| 310 C | 0.75 | -8.54% | 7 | 1,874 | 10-23 |
| 305 C | 0.90 | +1.12% | 82 | 1,674 | 10-23 |
| 300 C | 0.99 | -5.71% | 236 | 2,804 | 10-23 |
| 295 C | 1.19 | -7.75% | 84 | 1,171 | 10-23 |
| 290 C | 1.41 | -7.84% | 11 | 3,590 | 10-23 |
| 285 C | 1.70 | -6.08% | 13 | 5,053 | 10-23 |
| 280 C | 2.08 | -1.89% | 192 | 6,507 | 10-23 |
| 275 C | 2.50 | -2.72% | 187 | 5,833 | 10-23 |
| 270 C | 2.94 | -2.00% | 344 | 8,043 | 10-23 |
| 265 C | 3.58 | -0.56% | 490 | 4,671 | 10-23 |
| 260 C | 4.25 | -3.41% | 532 | 6,452 | 10-23 |
| 255 C | 5.00 | -4.58% | 354 | 5,547 | 10-23 |
| 250 C | 5.93 | -4.35% | 460 | 9,898 | 10-23 |
| 245 C | 7.00 | -4.76% | 75 | 4,774 | 10-23 |
| 240 C | 8.45 | -2.09% | 650 | 4,434 | 10-23 |
| 235 C | 10.05 | -1.76% | 131 | 3,608 | 10-23 |
| 230 C | 11.31 | -4.56% | 183 | 7,356 | 10-23 |
| 225 C | 13.25 | -4.54% | 340 | 4,125 | 10-23 |
| 220 C | 15.25 | -2.24% | 385 | 3,587 | 10-23 |
| 215 C | 17.65 | -3.29% | 191 | 3,215 | 10-23 |
| 210 C | 20.25 | -1.46% | 167 | 2,724 | 10-23 |
| 205 C | 23.23 | -1.15% | 39 | 1,247 | 10-23 |
| 200 C | 25.92 | -3.46% | 164 | 2,650 | 10-23 |
| 195 C | 29.48 | -1.73% | 3 | 380 | 10-23 |
| 190 C | 32.47 | -0.70% | 18 | 1,378 | 10-23 |
| 185 C | 36.10 | -2.04% | 13 | 486 | 10-23 |
| 180 C | 39.85 | -2.92% | 42 | 982 | 10-23 |
| 175 C | 43.65 | -1.84% | 2 | 889 | 10-23 |
| 170 C | 49.05 | -2.45% | 1 | 243 | 10-23 |
| 165 C | 54.40 | -6.09% | 2 | 157 | 10-22 |
| 160 C | 55.55 | -11.83% | 1 | 373 | 10-23 |
| 155 C | 63.66 | -9.70% | 5 | 215 | 10-22 |
| 150 C | 65.90 | -10.84% | 29 | 265 | 10-23 |
| 145 C | 71.55 | -1.28% | 2 | 134 | 10-23 |
| 140 C | 77.74 | +2.83% | 1 | 92 | 10-22 |
| 135 C | 94.54 | +0.87% | 1 | 53 | 10-13 |
| 130 C | 90.00 | -8.14% | 2 | 52 | 10-15 |
| 125 C | 90.13 | -7.82% | 2 | 42 | 10-23 |
| 120 C | 94.22 | -1.85% | 2 | 96 | 10-23 |
| 115 C | 103.93 | -14.81% | 2 | 139 | 10-22 |
| 110 C | 132.69 | +17.27% | 2 | 35 | 10-06 |
| 105 C | 110.79 | -17.60% | 70 | 71 | 10-22 |
| 100 C | 118.00 | -0.65% | 2 | 44 | 10-16 |
| 95 C | 118.45 | 0.00% | 2 | 1 | 07-15 |
| 90 C | 148.25 | +13.38% | 2 | 3 | 10-07 |
| 85 C | 154.51 | -2.56% | 1 | 5 | 10-07 |
| 80 C | 157.11 | -0.63% | 2 | 2 | 10-08 |
| 75 C | 153.12 | +7.11% | 4 | 5 | 08-27 |
| 70 C | 166.70 | +1.31% | 1 | 9 | 10-08 |
| 65 C | 155.05 | +11.72% | 10 | 10 | 09-10 |
| 60 C | 158.17 | -10.31% | 1 | 4 | 10-20 |
| 55 C | 160.44 | +1.13% | 19 | 20 | 10-16 |
| 50 C | 173.75 | +2.21% | 1 | 27 | 09-21 |
| 45 C | — | — | 0 | 0 | — |
| 40 C | 184.02 | 0.00% | 3 | 3 | 09-24 |
| 35 C | 190.25 | 0.00% | 20 | 20 | 09-23 |
| 30 C | 204.93 | 0.00% | 3 | 3 | 10-02 |
| 25 C | — | — | 0 | 0 | — |
| 20 C | 209.80 | 0.00% | 2 | 2 | 09-28 |
| 15 C | — | — | 0 | 0 | — |
| 10 C | — | — | 0 | 0 | — |
| 5 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 480 P | — | — | 0 | 0 | — |
| 470 P | — | — | 0 | 0 | — |
| 460 P | — | — | 0 | 0 | — |
| 455 P | — | — | 0 | 0 | — |
| 450 P | — | — | 0 | 0 | — |
| 445 P | — | — | 0 | 0 | — |
| 440 P | — | — | 0 | 0 | — |
| 435 P | — | — | 0 | 0 | — |
| 430 P | — | — | 0 | 0 | — |
| 425 P | — | — | 0 | 0 | — |
| 420 P | — | — | 0 | 0 | — |
| 415 P | — | — | 0 | 0 | — |
| 410 P | — | — | 0 | 0 | — |
| 405 P | — | — | 0 | 0 | — |
| 400 P | — | — | 0 | 0 | — |
| 395 P | — | — | 0 | 0 | — |
| 390 P | — | — | 0 | 0 | — |
| 385 P | — | — | 0 | 0 | — |
| 380 P | 163.99 | +4.55% | 5 | 0 | 09-01 |
| 375 P | — | — | 0 | 0 | — |
| 370 P | — | — | 0 | 0 | — |
| 365 P | — | — | 0 | 0 | — |
| 360 P | — | — | 0 | 0 | — |
| 355 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 | 77.05 | -17.28% | 1 | 0 | 10-07 |
| 310 P | 86.15 | +6.06% | 7 | 0 | 09-09 |
| 305 P | 80.50 | 0.00% | 22 | 0 | 09-08 |
| 300 P | 82.95 | -2.98% | 2 | 0 | 10-20 |
| 295 P | 80.16 | +15.67% | 50 | 0 | 10-15 |
| 290 P | 63.80 | +25.84% | 15 | 56 | 10-12 |
| 285 P | 70.33 | +18.90% | 50 | 254 | 10-15 |
| 280 P | 62.57 | +1.74% | 2 | 253 | 10-20 |
| 275 P | 58.56 | +13.60% | 69 | 384 | 10-15 |
| 270 P | 57.82 | +5.03% | 7 | 375 | 10-23 |
| 265 P | 47.20 | -7.72% | 1 | 404 | 10-21 |
| 260 P | 49.50 | +8.77% | 1 | 219 | 10-22 |
| 255 P | 40.65 | -8.34% | 2 | 259 | 10-22 |
| 250 P | 41.62 | +1.22% | 1 | 1,340 | 10-23 |
| 245 P | 33.54 | -9.33% | 6 | 612 | 10-19 |
| 240 P | 33.15 | -0.75% | 7 | 1,482 | 10-23 |
| 235 P | 30.45 | +0.69% | 16 | 1,493 | 10-23 |
| 230 P | 27.30 | +3.14% | 9 | 4,156 | 10-23 |
| 225 P | 24.38 | +1.58% | 6 | 2,924 | 10-23 |
| 220 P | 21.36 | -0.05% | 22 | 2,754 | 10-23 |
| 215 P | 18.65 | +3.04% | 40 | 6,035 | 10-23 |
| 210 P | 16.32 | +3.62% | 124 | 5,117 | 10-23 |
| 205 P | 13.85 | +0.65% | 51 | 4,288 | 10-23 |
| 200 P | 12.10 | +2.98% | 170 | 10,552 | 10-23 |
| 195 P | 10.40 | +2.97% | 58 | 6,584 | 10-23 |
| 190 P | 8.75 | +3.55% | 285 | 9,157 | 10-23 |
| 185 P | 7.32 | +0.27% | 58 | 8,928 | 10-23 |
| 180 P | 6.12 | +2.86% | 136 | 11,755 | 10-23 |
| 175 P | 5.15 | +3.00% | 58 | 5,420 | 10-23 |
| 170 P | 4.30 | +2.38% | 466 | 4,851 | 10-23 |
| 165 P | 3.55 | +0.57% | 35 | 81,408 | 10-23 |
| 160 P | 2.91 | +0.69% | 327 | 5,516 | 10-23 |
| 155 P | 2.34 | +1.30% | 33 | 4,238 | 10-23 |
| 150 P | 1.97 | +2.07% | 111 | 5,760 | 10-23 |
| 145 P | 1.10 | -33.33% | 5 | 1,356 | 10-23 |
| 140 P | 1.25 | -10.71% | 1 | 1,242 | 10-23 |
| 135 P | 1.12 | +28.74% | 1 | 3,445 | 10-22 |
| 130 P | 0.99 | +5.32% | 1 | 910 | 10-23 |
| 125 P | 0.73 | -7.59% | 10 | 581 | 10-23 |
| 120 P | 0.59 | -13.24% | 2 | 113,649 | 10-23 |
| 115 P | 0.51 | -3.77% | 2 | 392 | 10-23 |
| 110 P | 0.43 | -8.51% | 4 | 5,460 | 10-22 |
| 105 P | 0.38 | -2.56% | 5 | 174 | 10-23 |
| 100 P | 0.44 | +57.14% | 4 | 638 | 10-23 |
| 95 P | 0.25 | +47.06% | 2 | 190 | 10-23 |
| 90 P | 0.20 | +11.11% | 2 | 166 | 10-23 |
| 85 P | 0.15 | -21.05% | 3 | 137 | 10-23 |
| 80 P | 0.19 | +26.67% | 5 | 219 | 10-23 |
| 75 P | 0.12 | 0.00% | 4 | 498 | 10-23 |
| 70 P | 0.10 | +11.11% | 2 | 120 | 10-23 |
| 65 P | 0.08 | 0.00% | 2 | 74 | 10-23 |
| 60 P | 0.09 | 0.00% | 3 | 175 | 10-23 |
| 55 P | 0.06 | -25.00% | 1 | 235 | 10-23 |
| 50 P | 0.04 | 0.00% | 2 | 252 | 10-23 |
| 45 P | 0.12 | +71.43% | 1 | 12 | 10-23 |
| 40 P | 0.05 | +66.67% | 4 | 5 | 10-15 |
| 35 P | 0.03 | -57.14% | 2 | 3 | 10-19 |
| 30 P | 0.08 | 0.00% | 3 | 1 | 09-09 |
| 25 P | — | — | 0 | 0 | — |
| 20 P | 0.05 | 0.00% | 2 | 2 | 09-16 |
| 15 P | 0.04 | 0.00% | 5 | 5 | 10-23 |
| 10 P | 0.01 | 0.00% | 1 | 1,352 | 10-23 |
| 5 P | 0.01 | 0.00% | 5 | 25 | 10-08 |