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 6,743OTM 35,989PutsITM 19,216OTM 75,306P/C 2.21
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 480 C | 0.13 | +30.00% | 1 | 556 | 10-23 |
| 470 C | 0.16 | +14.29% | 6 | 60 | 10-23 |
| 460 C | 0.13 | +8.33% | 2 | 5 | 10-22 |
| 450 C | 0.19 | +58.33% | 2 | 2 | 10-22 |
| 440 C | 0.15 | 0.00% | 3 | 95 | 10-21 |
| 435 C | 0.19 | -17.39% | 1 | 339 | 10-16 |
| 430 C | 0.21 | +5.00% | 4 | 101 | 10-22 |
| 425 C | 0.30 | +66.67% | 1 | 71 | 10-09 |
| 420 C | 0.26 | -10.34% | 2 | 229 | 10-22 |
| 415 C | 0.32 | -27.27% | 2 | 29 | 10-15 |
| 410 C | 0.27 | -32.50% | 9 | 156 | 10-16 |
| 405 C | 0.39 | -22.00% | 1 | 25 | 10-13 |
| 400 C | 0.27 | -22.86% | 5 | 365 | 10-23 |
| 395 C | 0.37 | -5.13% | 30 | 69 | 10-15 |
| 390 C | 0.39 | +5.41% | 1 | 273 | 10-23 |
| 385 C | 0.38 | -5.00% | 20 | 41 | 10-16 |
| 380 C | 0.43 | +2.38% | 1 | 38 | 10-23 |
| 375 C | 0.46 | -31.34% | 2 | 156 | 10-23 |
| 370 C | 0.21 | -60.38% | 1 | 193 | 10-23 |
| 365 C | 0.67 | 0.00% | 1 | 190 | 10-21 |
| 360 C | 0.68 | -1.45% | 8 | 133 | 10-22 |
| 355 C | 0.87 | +8.75% | 130 | 75 | 10-21 |
| 350 C | 0.84 | -16.00% | 62 | 1,347 | 10-22 |
| 345 C | 1.09 | +1.87% | 70 | 72 | 10-21 |
| 340 C | 1.03 | +1.98% | 4 | 437 | 10-23 |
| 335 C | 1.18 | +1.72% | 1 | 940 | 10-23 |
| 330 C | 1.29 | -5.84% | 3 | 128 | 10-23 |
| 325 C | 1.51 | +2.03% | 3 | 627 | 10-23 |
| 320 C | 1.67 | -2.34% | 2 | 266 | 10-23 |
| 315 C | 1.88 | -3.09% | 10 | 1,585 | 10-23 |
| 310 C | 2.15 | -3.15% | 42 | 1,330 | 10-23 |
| 305 C | 2.49 | -1.19% | 65 | 785 | 10-23 |
| 300 C | 2.75 | -5.17% | 218 | 1,276 | 10-23 |
| 295 C | 3.26 | -1.21% | 132 | 636 | 10-23 |
| 290 C | 3.60 | -3.49% | 173 | 923 | 10-23 |
| 285 C | 4.37 | +2.82% | 162 | 2,080 | 10-23 |
| 280 C | 4.90 | +1.03% | 211 | 1,501 | 10-23 |
| 275 C | 5.60 | -0.53% | 36 | 1,115 | 10-23 |
| 270 C | 6.10 | -3.94% | 205 | 1,829 | 10-23 |
| 265 C | 7.02 | -1.96% | 31 | 648 | 10-23 |
| 260 C | 7.90 | -3.19% | 116 | 1,586 | 10-23 |
| 255 C | 9.10 | -3.70% | 25 | 990 | 10-23 |
| 250 C | 10.15 | -1.46% | 454 | 1,431 | 10-23 |
| 245 C | 11.80 | +0.43% | 11 | 881 | 10-23 |
| 240 C | 12.86 | -3.31% | 102 | 1,298 | 10-23 |
| 235 C | 14.75 | -3.59% | 32 | 926 | 10-23 |
| 230 C | 16.50 | -1.26% | 130 | 5,685 | 10-23 |
| 225 C | 18.19 | -4.26% | 40 | 1,180 | 10-23 |
| 220 C | 20.70 | -2.04% | 254 | 1,286 | 10-23 |
| 215 C | 22.62 | -3.00% | 151 | 2,856 | 10-23 |
| 210 C | 25.15 | -1.76% | 46 | 484 | 10-23 |
| 205 C | 27.90 | -1.06% | 1 | 1,149 | 10-23 |
| 200 C | 31.00 | -1.27% | 17 | 671 | 10-23 |
| 195 C | 33.77 | -1.95% | 10 | 374 | 10-23 |
| 190 C | 37.38 | -0.64% | 25 | 310 | 10-23 |
| 185 C | 40.45 | -16.03% | 2 | 92 | 10-22 |
| 180 C | 44.00 | -1.76% | 25 | 169 | 10-23 |
| 175 C | 47.50 | -1.76% | 30 | 126 | 10-23 |
| 170 C | 52.54 | -11.85% | 16 | 77 | 10-22 |
| 165 C | 56.90 | -9.90% | 2 | 130 | 10-22 |
| 160 C | 61.65 | -10.26% | 5 | 51 | 10-22 |
| 155 C | 63.99 | -6.86% | 9 | 15 | 10-22 |
| 150 C | 68.22 | -0.19% | 1 | 97 | 10-23 |
| 145 C | 73.32 | -10.00% | 8 | 32 | 10-22 |
| 140 C | 86.60 | -16.51% | 1 | 8 | 10-21 |
| 135 C | 81.45 | -8.12% | 2 | 2 | 10-23 |
| 130 C | 92.30 | +2.58% | 3 | 15 | 10-19 |
| 125 C | — | — | 0 | 0 | — |
| 120 C | 95.71 | -23.27% | 8 | 12 | 10-23 |
| 115 C | 102.59 | -2.30% | 6 | 9 | 10-22 |
| 110 C | 105.17 | -12.97% | 1 | 22 | 10-23 |
| 105 C | — | — | 0 | 0 | — |
| 100 C | 116.00 | -20.00% | 2 | 9 | 10-15 |
| 95 C | 148.24 | +5.13% | 1 | 1 | 10-06 |
| 90 C | 146.90 | -4.02% | 1 | 1 | 10-08 |
| 85 C | 140.90 | -8.64% | 4 | 17 | 10-14 |
| 80 C | — | — | 0 | 0 | — |
| 75 C | 142.50 | -4.78% | 5 | 6 | 10-15 |
| 70 C | 148.64 | -14.45% | 1 | 2 | 10-19 |
| 65 C | 148.00 | -13.68% | 1 | 2 | 10-22 |
| 60 C | 169.54 | 0.00% | 1 | 1 | 09-29 |
| 55 C | — | — | 0 | 0 | — |
| 50 C | 181.60 | 0.00% | 1 | 1 | 09-29 |
| 45 C | 181.45 | 0.00% | 1 | 1 | 10-14 |
| 40 C | — | — | 0 | 0 | — |
| 35 C | — | — | 0 | 0 | — |
| 30 C | — | — | 0 | 0 | — |
| 25 C | — | — | 0 | 0 | — |
| 20 C | — | — | 0 | 0 | — |
| 15 C | 197.00 | 0.00% | 1 | 1 | 10-23 |
| 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 | — |
| 450 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 | 181.00 | 0.00% | 2 | 0 | 10-01 |
| 405 P | — | — | 0 | 0 | — |
| 400 P | — | — | 0 | 0 | — |
| 395 P | — | — | 0 | 0 | — |
| 390 P | — | — | 0 | 0 | — |
| 385 P | — | — | 0 | 0 | — |
| 380 P | — | — | 0 | 0 | — |
| 375 P | — | — | 0 | 0 | — |
| 370 P | — | — | 0 | 0 | — |
| 365 P | — | — | 0 | 0 | — |
| 360 P | — | — | 0 | 0 | — |
| 355 P | — | — | 0 | 0 | — |
| 350 P | 120.95 | 0.00% | 2 | 0 | 09-29 |
| 345 P | — | — | 0 | 0 | — |
| 340 P | 109.00 | 0.00% | 3 | 0 | 10-08 |
| 335 P | 122.75 | 0.00% | 1 | 0 | 09-15 |
| 330 P | 116.38 | -1.20% | 1 | 0 | 09-16 |
| 325 P | 86.90 | 0.00% | 3 | 3 | 10-05 |
| 320 P | — | — | 0 | 0 | — |
| 315 P | — | — | 0 | 0 | — |
| 310 P | 80.45 | -5.19% | 14 | 0 | 09-28 |
| 305 P | 65.46 | -13.64% | 2 | 8 | 10-06 |
| 300 P | 85.45 | +33.31% | 4 | 53 | 10-16 |
| 295 P | 62.35 | -1.19% | 119 | 148 | 10-08 |
| 290 P | 58.15 | -8.02% | 79 | 121 | 10-08 |
| 285 P | 54.05 | +6.61% | 43 | 104 | 10-08 |
| 280 P | 68.37 | +5.67% | 2 | 122 | 10-20 |
| 275 P | 49.55 | +8.07% | 69 | 91 | 10-09 |
| 270 P | 55.47 | -3.86% | 10 | 138 | 10-20 |
| 265 P | 55.95 | +8.85% | 25 | 56 | 10-23 |
| 260 P | 46.84 | -6.53% | 3 | 467 | 10-22 |
| 255 P | 47.61 | +7.84% | 9 | 203 | 10-22 |
| 250 P | 44.06 | -0.43% | 1 | 200 | 10-23 |
| 245 P | 34.02 | -0.67% | 1 | 236 | 10-21 |
| 240 P | 37.50 | 0.00% | 2 | 842 | 10-23 |
| 235 P | 33.40 | +17.19% | 3 | 1,818 | 10-22 |
| 230 P | 30.85 | +0.49% | 11 | 2,599 | 10-23 |
| 225 P | 27.75 | +1.87% | 9 | 10,648 | 10-23 |
| 220 P | 24.88 | +0.32% | 22 | 1,359 | 10-23 |
| 215 P | 22.60 | +1.76% | 95 | 1,740 | 10-23 |
| 210 P | 20.00 | +1.37% | 188 | 6,803 | 10-23 |
| 205 P | 17.89 | +1.94% | 22 | 2,301 | 10-23 |
| 200 P | 15.60 | +1.17% | 342 | 9,469 | 10-23 |
| 195 P | 13.80 | +2.99% | 30 | 3,361 | 10-23 |
| 190 P | 11.97 | 0.00% | 377 | 7,462 | 10-23 |
| 185 P | 10.40 | +0.48% | 532 | 3,370 | 10-23 |
| 180 P | 9.00 | +1.12% | 36 | 7,366 | 10-23 |
| 175 P | 7.75 | 0.00% | 170 | 8,371 | 10-23 |
| 170 P | 6.60 | +1.54% | 285 | 2,342 | 10-23 |
| 165 P | 5.62 | -1.40% | 29 | 4,620 | 10-23 |
| 160 P | 4.75 | -1.04% | 32 | 4,096 | 10-23 |
| 155 P | 4.00 | -2.44% | 14 | 2,279 | 10-23 |
| 150 P | 3.45 | -1.43% | 65 | 2,031 | 10-23 |
| 145 P | 2.78 | +36.95% | 1 | 619 | 10-23 |
| 140 P | 2.33 | -3.32% | 550 | 1,216 | 10-23 |
| 135 P | 1.95 | +33.56% | 58 | 1,560 | 10-23 |
| 130 P | 1.63 | -2.98% | 431 | 834 | 10-23 |
| 125 P | 1.36 | -3.55% | 958 | 1,326 | 10-23 |
| 120 P | 1.21 | +42.35% | 35 | 337 | 10-22 |
| 115 P | 1.04 | +5.05% | 35 | 491 | 10-23 |
| 110 P | 0.79 | +33.90% | 11 | 938 | 10-23 |
| 105 P | 0.54 | -10.00% | 11 | 80 | 10-16 |
| 100 P | 0.56 | +9.80% | 4 | 1,278 | 10-23 |
| 95 P | 0.42 | +23.53% | 22 | 216 | 10-15 |
| 90 P | 0.28 | +40.00% | 141 | 148 | 10-14 |
| 85 P | 0.30 | -3.23% | 2 | 30 | 10-22 |
| 80 P | 0.31 | +10.71% | 2 | 88 | 10-23 |
| 75 P | 0.24 | +14.29% | 2 | 278 | 10-23 |
| 70 P | 0.21 | +110.00% | 2 | 16 | 10-23 |
| 65 P | 0.19 | +72.73% | 2 | 59 | 10-23 |
| 60 P | 0.14 | +16.67% | 4 | 49 | 10-23 |
| 55 P | 0.10 | +11.11% | 2 | 19 | 10-23 |
| 50 P | 0.06 | -14.29% | 12 | 31 | 10-23 |
| 45 P | 0.08 | +14.29% | 2 | 20 | 10-23 |
| 40 P | 0.04 | -33.33% | 4 | 6 | 10-23 |
| 35 P | 0.05 | -50.00% | 8 | 14 | 10-23 |
| 30 P | 0.06 | +50.00% | 14 | 27 | 10-23 |
| 25 P | — | — | 0 | 0 | — |
| 20 P | — | — | 0 | 0 | — |
| 15 P | — | — | 0 | 0 | — |
| 10 P | 0.05 | +150.00% | 1 | 10 | 10-16 |
| 5 P | 0.01 | 0.00% | 5 | 5 | 10-12 |