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 22,623OTM 76,111PutsITM 26,966OTM 90,005P/C 1.18
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 480 C | 4.10 | -5.31% | 1 | 389 | 10-23 |
| 470 C | 5.01 | -42.41% | 40 | 31 | 10-16 |
| 460 C | 4.90 | -3.92% | 2 | 5,208 | 10-23 |
| 450 C | 6.43 | +10.29% | 11 | 1,567 | 10-21 |
| 440 C | 5.98 | -10.48% | 3 | 537 | 10-22 |
| 430 C | 6.44 | -12.38% | 2 | 2,555 | 10-22 |
| 420 C | 8.15 | +12.57% | 5 | 393 | 10-21 |
| 410 C | 7.55 | -9.04% | 1 | 645 | 10-23 |
| 400 C | 8.30 | -2.35% | 3 | 5,805 | 10-23 |
| 390 C | 9.10 | -9.00% | 4 | 708 | 10-23 |
| 380 C | 9.98 | -0.20% | 2 | 1,952 | 10-23 |
| 370 C | 10.97 | -8.58% | 3 | 531 | 10-23 |
| 360 C | 11.95 | -2.45% | 2 | 1,669 | 10-23 |
| 350 C | 13.25 | +0.76% | 4 | 7,710 | 10-23 |
| 345 C | 16.10 | +6.98% | 15 | 316 | 10-21 |
| 340 C | 14.78 | -12.54% | 19 | 653 | 10-22 |
| 335 C | 18.00 | +9.09% | 1 | 319 | 10-21 |
| 330 C | 15.88 | -1.98% | 4 | 2,755 | 10-23 |
| 325 C | 17.05 | -2.85% | 6 | 607 | 10-22 |
| 320 C | 17.90 | -12.04% | 2 | 603 | 10-22 |
| 315 C | 18.42 | -9.93% | 2 | 212 | 10-23 |
| 310 C | 19.63 | -11.70% | 2 | 2,338 | 10-22 |
| 305 C | 20.10 | -13.70% | 1 | 480 | 10-23 |
| 300 C | 21.24 | -0.28% | 12 | 4,331 | 10-23 |
| 295 C | 22.56 | -2.00% | 1 | 510 | 10-22 |
| 290 C | 23.48 | -11.06% | 219 | 1,071 | 10-22 |
| 285 C | 24.43 | -1.17% | 25 | 1,278 | 10-23 |
| 280 C | 26.66 | +3.33% | 3 | 520 | 10-23 |
| 275 C | 27.15 | -8.40% | 29 | 728 | 10-22 |
| 270 C | 28.73 | +1.09% | 6 | 446 | 10-23 |
| 265 C | 30.00 | +1.01% | 37 | 8,500 | 10-23 |
| 260 C | 31.00 | -0.93% | 2 | 1,704 | 10-23 |
| 255 C | 33.30 | -11.72% | 4 | 947 | 10-22 |
| 250 C | 34.00 | -1.71% | 25 | 5,487 | 10-23 |
| 245 C | 35.91 | -1.54% | 6 | 1,315 | 10-23 |
| 240 C | 37.97 | -0.21% | 26 | 1,886 | 10-23 |
| 235 C | 39.75 | +0.20% | 2 | 519 | 10-23 |
| 230 C | 41.46 | -1.87% | 104 | 2,724 | 10-23 |
| 225 C | 43.40 | -0.69% | 25 | 1,933 | 10-23 |
| 220 C | 45.54 | -0.35% | 38 | 4,229 | 10-23 |
| 215 C | 47.32 | -0.69% | 104 | 4,471 | 10-23 |
| 210 C | 50.12 | -0.95% | 19 | 1,364 | 10-23 |
| 205 C | 52.15 | -2.38% | 2 | 632 | 10-23 |
| 200 C | 55.00 | 0.00% | 17 | 1,275 | 10-23 |
| 195 C | 56.70 | -9.45% | 7 | 524 | 10-23 |
| 190 C | 59.89 | -0.51% | 9 | 703 | 10-23 |
| 185 C | 63.00 | +0.37% | 3 | 669 | 10-23 |
| 180 C | 65.18 | -2.31% | 9 | 543 | 10-23 |
| 175 C | 68.20 | -1.87% | 2 | 445 | 10-23 |
| 170 C | 71.50 | -0.03% | 1 | 893 | 10-23 |
| 165 C | 75.37 | -2.19% | 7 | 386 | 10-22 |
| 160 C | 77.45 | -0.71% | 10 | 457 | 10-23 |
| 155 C | 81.62 | -0.65% | 1 | 291 | 10-23 |
| 150 C | 83.58 | -1.21% | 6 | 547 | 10-23 |
| 145 C | 87.86 | -8.51% | 5 | 196 | 10-22 |
| 140 C | 91.81 | -1.32% | 5 | 488 | 10-23 |
| 135 C | 102.28 | +3.13% | 1 | 579 | 10-21 |
| 130 C | 98.50 | -2.48% | 50 | 616 | 10-22 |
| 125 C | 102.09 | -8.08% | 1 | 646 | 10-23 |
| 120 C | 105.70 | -0.38% | 3 | 396 | 10-23 |
| 115 C | 114.55 | -0.48% | 5 | 276 | 10-20 |
| 110 C | 116.00 | -5.69% | 2 | 637 | 10-22 |
| 105 C | 126.80 | +3.27% | 1 | 235 | 10-21 |
| 100 C | 121.90 | -1.00% | 2 | 486 | 10-23 |
| 95 C | 131.11 | -0.97% | 2 | 243 | 10-20 |
| 90 C | 135.72 | -0.21% | 2 | 721 | 10-20 |
| 85 C | 135.25 | +0.28% | 1 | 305 | 10-23 |
| 80 C | 139.50 | +0.27% | 1 | 597 | 10-23 |
| 75 C | 147.75 | -11.58% | 5 | 330 | 10-22 |
| 70 C | 149.64 | -1.97% | 4 | 314 | 10-22 |
| 65 C | 157.07 | +1.43% | 2 | 449 | 10-20 |
| 60 C | 153.00 | -3.92% | 3 | 309 | 10-23 |
| 55 C | 179.57 | -2.29% | 1 | 336 | 10-09 |
| 50 C | 179.57 | -2.55% | 100 | 359 | 10-12 |
| 45 C | 181.43 | -3.18% | 10 | 235 | 10-14 |
| 40 C | 178.95 | -10.08% | 80 | 160 | 10-20 |
| 35 C | 197.25 | -3.70% | 1 | 29 | 10-09 |
| 30 C | 209.57 | +4.55% | 1 | 65 | 10-07 |
| 25 C | 206.80 | +2.36% | 15 | 115 | 09-28 |
| 20 C | 197.20 | -3.76% | 20 | 115 | 10-20 |
| 15 C | 206.00 | -3.33% | 1 | 6 | 10-21 |
| 10 C | 220.99 | +2.79% | 2 | 2 | 09-30 |
| 5 C | 211.00 | +1.93% | 1 | 178 | 09-16 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 480 P | — | — | 0 | 0 | — |
| 470 P | — | — | 0 | 0 | — |
| 460 P | 232.26 | -3.52% | 1 | 0 | 09-03 |
| 450 P | 216.30 | -3.58% | 1 | 0 | 09-04 |
| 440 P | 216.71 | +0.65% | 36 | 0 | 08-12 |
| 430 P | 199.51 | 0.00% | 40 | 0 | 05-14 |
| 420 P | 196.99 | -11.54% | 36 | 0 | 08-12 |
| 410 P | 190.50 | +9.83% | 2 | 0 | 10-21 |
| 400 P | 172.50 | -6.74% | 119 | 0 | 09-29 |
| 390 P | 153.16 | -17.10% | 2 | 0 | 10-05 |
| 380 P | 162.15 | -8.23% | 15 | 0 | 08-05 |
| 370 P | 136.61 | -4.29% | 14 | 32 | 10-02 |
| 360 P | 140.43 | -1.76% | 9 | 80 | 10-21 |
| 350 P | 131.62 | +15.35% | 2 | 164 | 10-21 |
| 345 P | 114.77 | +5.05% | 2 | 31 | 10-08 |
| 340 P | 108.30 | -1.68% | 2 | 269 | 10-05 |
| 335 P | 120.00 | +18.99% | 2 | 399 | 10-20 |
| 330 P | 101.50 | +1.45% | 2 | 256 | 10-08 |
| 325 P | 92.87 | -4.78% | 5 | 108 | 10-06 |
| 320 P | 103.05 | +3.93% | 3 | 386 | 10-21 |
| 315 P | 94.10 | -3.24% | 50 | 100 | 09-28 |
| 310 P | 91.26 | +8.32% | 1 | 62 | 10-12 |
| 305 P | 86.95 | -9.94% | 1 | 87 | 10-13 |
| 300 P | 90.90 | -1.09% | 1 | 302 | 10-19 |
| 295 P | 90.02 | +13.29% | 65 | 83 | 10-22 |
| 290 P | 83.90 | +5.93% | 50 | 248 | 10-15 |
| 285 P | 72.15 | -5.81% | 2 | 2,028 | 10-13 |
| 280 P | 61.25 | -1.57% | 2 | 2,868 | 10-06 |
| 275 P | 65.17 | -2.29% | 2 | 855 | 10-13 |
| 270 P | 67.42 | +9.89% | 2 | 880 | 10-20 |
| 265 P | 58.49 | +11.94% | 2 | 349 | 10-13 |
| 260 P | 56.15 | +14.01% | 2 | 123 | 10-14 |
| 255 P | 54.80 | +18.49% | 609 | 506 | 10-14 |
| 250 P | 51.15 | +4.60% | 1,336 | 788 | 10-14 |
| 245 P | 53.85 | +7.34% | 71 | 201 | 10-22 |
| 240 P | 51.03 | +0.16% | 1 | 1,013 | 10-23 |
| 235 P | 43.63 | -0.84% | 10 | 2,745 | 10-21 |
| 230 P | 45.24 | +0.73% | 10 | 4,522 | 10-23 |
| 225 P | 41.80 | +5.69% | 16 | 951 | 10-22 |
| 220 P | 39.40 | +1.08% | 19 | 6,530 | 10-23 |
| 215 P | 36.80 | +3.66% | 502 | 1,329 | 10-23 |
| 210 P | 34.20 | +0.53% | 12 | 1,783 | 10-23 |
| 205 P | 31.90 | +0.38% | 3 | 1,317 | 10-23 |
| 200 P | 29.42 | +12.98% | 58 | 7,818 | 10-22 |
| 195 P | 27.10 | +6.90% | 3 | 2,987 | 10-23 |
| 190 P | 25.11 | +1.58% | 6 | 3,866 | 10-23 |
| 185 P | 23.01 | +0.04% | 4 | 1,676 | 10-23 |
| 180 P | 20.95 | -0.95% | 2 | 3,685 | 10-23 |
| 175 P | 19.35 | +7.80% | 173 | 1,328 | 10-23 |
| 170 P | 17.55 | -1.13% | 100 | 9,553 | 10-23 |
| 165 P | 15.87 | +1.86% | 1 | 1,148 | 10-23 |
| 160 P | 14.50 | +7.41% | 2 | 6,047 | 10-23 |
| 155 P | 13.05 | +7.85% | 25 | 6,891 | 10-23 |
| 150 P | 11.71 | +7.43% | 703 | 7,131 | 10-23 |
| 145 P | 9.70 | -2.02% | 1 | 1,493 | 10-22 |
| 140 P | 9.15 | -2.66% | 600 | 1,547 | 10-23 |
| 135 P | 7.90 | +10.49% | 2 | 3,262 | 10-22 |
| 130 P | 7.35 | +8.73% | 2 | 3,388 | 10-23 |
| 125 P | 6.50 | +1.09% | 1 | 2,240 | 10-23 |
| 120 P | 5.55 | +6.73% | 2 | 4,194 | 10-22 |
| 115 P | 4.46 | +3.72% | 3 | 340 | 10-22 |
| 110 P | 4.40 | +14.29% | 1 | 1,504 | 10-22 |
| 105 P | 3.22 | -6.94% | 4 | 950 | 10-21 |
| 100 P | 3.14 | +6.44% | 5 | 2,047 | 10-23 |
| 95 P | 2.39 | -5.53% | 2 | 917 | 10-21 |
| 90 P | 2.44 | +10.91% | 2 | 3,142 | 10-22 |
| 85 P | 1.53 | +0.66% | 50 | 789 | 10-08 |
| 80 P | 1.57 | +3.97% | 2 | 711 | 10-19 |
| 75 P | 1.30 | -3.70% | 1 | 1,223 | 10-16 |
| 70 P | 1.13 | +25.56% | 50 | 907 | 10-20 |
| 65 P | 0.99 | +10.00% | 1 | 30 | 10-15 |
| 60 P | 0.65 | -10.96% | 4 | 258 | 10-07 |
| 55 P | 0.90 | +7.14% | 500 | 2,162 | 10-23 |
| 50 P | 0.60 | +7.14% | 1 | 482 | 10-23 |
| 45 P | 0.57 | +9.62% | 80 | 298 | 09-02 |
| 40 P | 0.45 | +36.36% | 1 | 736 | 10-22 |
| 35 P | 0.30 | +25.00% | 1 | 20 | 10-19 |
| 30 P | 0.17 | +13.33% | 4 | 14 | 10-07 |
| 25 P | 0.24 | +71.43% | 1 | 8 | 09-03 |
| 20 P | 0.13 | -13.33% | 1 | 408 | 10-08 |
| 15 P | 0.07 | -12.50% | 7 | 261 | 10-05 |
| 10 P | 0.06 | -40.00% | 1 | 115 | 08-27 |
| 5 P | 0.01 | -75.00% | 1 | 0 | 10-23 |