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 651OTM 3,672PutsITM 4,593OTM 2,306P/C 1.60
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 480 C | 5.57 | -5.59% | 258 | 492 | 10-23 |
| 470 C | 7.22 | 0.00% | 10 | 10 | 10-15 |
| 460 C | 7.13 | -3.78% | 2 | 10 | 10-20 |
| 450 C | 8.20 | +2.12% | 2 | 14 | 10-19 |
| 440 C | 8.76 | +2.46% | 1 | 17 | 10-19 |
| 430 C | 8.55 | -40.83% | 100 | 212 | 10-22 |
| 420 C | 10.70 | +7.54% | 1 | 63 | 10-21 |
| 415 C | 10.50 | -1.96% | 1 | 1 | 10-20 |
| 410 C | — | — | 0 | 0 | — |
| 405 C | 13.70 | 0.00% | 14 | 14 | 10-12 |
| 400 C | 12.20 | +0.58% | 11 | 66 | 10-21 |
| 395 C | 15.70 | 0.00% | 30 | 30 | 10-08 |
| 390 C | — | — | 0 | 0 | — |
| 385 C | 13.45 | -16.46% | 20 | 114 | 10-15 |
| 380 C | 13.91 | -17.20% | 1 | 61 | 10-16 |
| 375 C | 15.80 | -7.87% | 1 | 1 | 10-14 |
| 370 C | 15.39 | -26.71% | 1 | 4 | 10-21 |
| 365 C | 16.00 | 0.00% | 15 | 15 | 10-15 |
| 360 C | 15.00 | 0.00% | 7 | 6 | 10-22 |
| 355 C | 15.50 | -17.33% | 1 | 6 | 10-22 |
| 350 C | 16.00 | -18.07% | 2 | 17 | 10-23 |
| 345 C | 16.85 | -23.23% | 12 | 158 | 10-22 |
| 340 C | 22.10 | -3.07% | 36 | 35 | 10-14 |
| 335 C | 19.73 | +0.41% | 2 | 22 | 10-22 |
| 330 C | 20.76 | -12.33% | 3 | 24 | 10-19 |
| 325 C | 22.01 | -14.19% | 31 | 36 | 10-15 |
| 320 C | 23.13 | +2.57% | 6 | 28 | 10-19 |
| 315 C | 24.73 | +2.40% | 4 | 2 | 10-21 |
| 310 C | 22.90 | -4.98% | 1 | 2 | 10-23 |
| 305 C | 28.75 | -2.87% | 2 | 2 | 10-14 |
| 300 C | 25.15 | -11.66% | 6 | 44 | 10-22 |
| 295 C | 29.75 | -8.74% | 6 | 3 | 10-14 |
| 290 C | 29.17 | -5.75% | 2 | 7 | 10-15 |
| 285 C | 28.77 | -7.04% | 2 | 6 | 10-23 |
| 280 C | 30.07 | +1.83% | 2 | 640 | 10-23 |
| 275 C | 35.92 | 0.00% | 5 | 2 | 10-14 |
| 270 C | 35.03 | -6.21% | 5 | 157 | 10-22 |
| 265 C | 34.41 | -10.60% | 13 | 48 | 10-22 |
| 260 C | 35.43 | +1.43% | 1 | 21 | 10-23 |
| 255 C | 37.14 | -2.77% | 8 | 9 | 10-22 |
| 250 C | 38.69 | -6.32% | 215 | 182 | 10-22 |
| 245 C | 42.67 | -5.91% | 1 | 89 | 10-22 |
| 240 C | 41.92 | +0.12% | 82 | 424 | 10-23 |
| 235 C | 44.94 | -1.90% | 28 | 142 | 10-23 |
| 230 C | 46.87 | -5.58% | 33 | 153 | 10-22 |
| 225 C | 47.32 | -1.93% | 11 | 100 | 10-23 |
| 220 C | 49.45 | -1.00% | 22 | 183 | 10-23 |
| 215 C | 52.35 | +0.67% | 12 | 50 | 10-23 |
| 210 C | 54.55 | -8.86% | 6 | 20 | 10-22 |
| 205 C | 60.00 | -4.00% | 1 | 18 | 10-23 |
| 200 C | 59.51 | -3.63% | 1 | 84 | 10-22 |
| 195 C | 60.74 | -2.38% | 9 | 17 | 10-23 |
| 190 C | 63.77 | -6.14% | 1 | 35 | 10-22 |
| 185 C | 65.75 | -6.27% | 8 | 29 | 10-23 |
| 180 C | 69.70 | -0.43% | 2 | 23 | 10-22 |
| 175 C | 74.50 | -8.43% | 1 | 3 | 10-22 |
| 170 C | 75.13 | -1.52% | 101 | 110 | 10-22 |
| 165 C | 77.25 | -3.01% | 1 | 4 | 10-23 |
| 160 C | 84.69 | -0.33% | 3 | 3 | 10-20 |
| 155 C | 84.22 | -4.63% | 1 | 2 | 10-22 |
| 150 C | 91.24 | +0.04% | 1 | 5 | 10-20 |
| 145 C | — | — | 0 | 0 | — |
| 140 C | 95.10 | -6.17% | 1 | 6 | 10-22 |
| 135 C | 102.23 | -0.54% | 2 | 10 | 10-20 |
| 130 C | 104.55 | -3.19% | 54 | 28 | 10-15 |
| 125 C | 104.00 | -0.24% | 1 | 176 | 10-23 |
| 120 C | 108.35 | -5.68% | 2 | 2 | 10-23 |
| 115 C | 112.98 | -3.57% | 2 | 26 | 10-23 |
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 | 231.35 | +12.85% | 22 | 15 | 10-22 |
| 430 P | — | — | 0 | 0 | — |
| 420 P | — | — | 0 | 0 | — |
| 415 P | — | — | 0 | 0 | — |
| 410 P | 180.95 | 0.00% | 2 | 0 | 10-09 |
| 405 P | — | — | 0 | 0 | — |
| 400 P | — | — | 0 | 0 | — |
| 395 P | 180.70 | 0.00% | 2 | 0 | 10-22 |
| 390 P | — | — | 0 | 0 | — |
| 385 P | — | — | 0 | 0 | — |
| 380 P | — | — | 0 | 0 | — |
| 375 P | — | — | 0 | 0 | — |
| 370 P | 141.89 | 0.00% | 2 | 1 | 10-09 |
| 365 P | — | — | 0 | 0 | — |
| 360 P | — | — | 0 | 0 | — |
| 355 P | — | — | 0 | 0 | — |
| 350 P | 122.03 | 0.00% | 2 | 1 | 10-09 |
| 345 P | — | — | 0 | 0 | — |
| 340 P | 114.90 | 0.00% | 2 | 1 | 10-09 |
| 335 P | — | — | 0 | 0 | — |
| 330 P | — | — | 0 | 0 | — |
| 325 P | — | — | 0 | 0 | — |
| 320 P | 101.20 | 0.00% | 2 | 1 | 10-13 |
| 315 P | — | — | 0 | 0 | — |
| 310 P | 92.50 | 0.00% | 2 | 1 | 10-13 |
| 305 P | 88.40 | 0.00% | 4 | 2 | 10-13 |
| 300 P | 84.55 | 0.00% | 6 | 3 | 10-13 |
| 295 P | 89.75 | +11.01% | 2 | 4 | 10-22 |
| 290 P | 77.15 | 0.00% | 7 | 4 | 10-13 |
| 285 P | 73.66 | 0.00% | 10 | 6 | 10-13 |
| 280 P | 70.10 | 0.00% | 4 | 2 | 10-13 |
| 275 P | 66.78 | 0.00% | 8 | 4 | 10-13 |
| 270 P | 63.55 | 0.00% | 253 | 233 | 10-13 |
| 265 P | 60.10 | 0.00% | 6 | 3 | 10-13 |
| 260 P | 56.75 | 0.00% | 73 | 40 | 10-13 |
| 255 P | 53.93 | +3.89% | 200 | 133 | 10-13 |
| 250 P | 54.00 | +6.19% | 28 | 176 | 10-14 |
| 245 P | 54.20 | +8.86% | 2 | 2,850 | 10-15 |
| 240 P | 49.80 | +4.40% | 20 | 360 | 10-20 |
| 235 P | 49.80 | +7.56% | 25 | 315 | 10-23 |
| 230 P | 39.65 | 0.00% | 437 | 226 | 10-13 |
| 225 P | 39.36 | -5.27% | 17 | 78 | 10-21 |
| 220 P | 36.70 | -6.50% | 12 | 134 | 10-21 |
| 215 P | 39.35 | +11.32% | 1 | 29 | 10-23 |
| 210 P | 33.50 | +10.34% | 1 | 76 | 10-15 |
| 205 P | 33.30 | +6.29% | 1 | 111 | 10-23 |
| 200 P | 30.73 | +7.26% | 1 | 45 | 10-23 |
| 195 P | 27.10 | +6.48% | 1 | 68 | 10-15 |
| 190 P | 23.80 | +7.21% | 1 | 22 | 10-14 |
| 185 P | 24.39 | +11.62% | 1 | 52 | 10-22 |
| 180 P | 22.74 | +0.40% | 1 | 1,337 | 10-23 |
| 175 P | 18.80 | -5.24% | 1 | 32 | 10-16 |
| 170 P | 17.05 | -2.85% | 2 | 33 | 10-21 |
| 165 P | 16.48 | +10.98% | 10 | 46 | 10-15 |
| 160 P | 15.51 | +3.54% | 1 | 73 | 10-23 |
| 155 P | 13.09 | +10.93% | 18 | 4 | 10-19 |
| 150 P | 11.74 | +0.43% | 4 | 7 | 10-19 |
| 145 P | 13.65 | +18.70% | 5 | 13 | 10-23 |
| 140 P | 11.46 | +21.53% | 5 | 46 | 10-23 |
| 135 P | 9.65 | +6.16% | 1 | 24 | 10-23 |
| 130 P | 7.39 | -1.47% | 10 | 66 | 10-21 |
| 125 P | 6.35 | -2.76% | 2 | 43 | 10-21 |
| 120 P | 5.53 | -6.27% | 10 | 22 | 10-21 |
| 115 P | 5.60 | +12.00% | 18 | 157 | 10-23 |