NVIDIA Options

View NVIDIA (NVDA) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.58

P/C Ratio (OI)

1.02

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

120.0305.0

120.0

305.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price96.92Oct 20, 2026

Change

0.530.54%

Bid95.45

Ask98.45

volume60

Intrest5

Strike

120

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.01

volume4

Intrest650

Last Price91.49Oct 20, 2026

Change

0.580.63%

Bid90.1

Ask93.2

volume138

Intrest31

Strike

125

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest47

Last Price86.65Oct 20, 2026

Change

0.520.6%

Bid84.15

Ask89.05

volume146

Intrest4

Strike

130

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Last Price81.67Oct 20, 2026

Change

Bid79.15

Ask83.8

volume129

Intrest0

Strike

135

Last Price0.02Oct 16, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest23

Last Price76.71Oct 20, 2026

Change

Bid74.3

Ask78.85

volume140

Intrest0

Strike

140

Last Price0.03Oct 16, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest671

Last Price71.76Oct 20, 2026

Change

1.171.6%

Bid69.4

Ask73.5

volume163

Intrest18

Strike

145

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.01

volume100

Intrest400

Last Price66.19Oct 20, 2026

Change

0.260.39%

Bid64.15

Ask69

volume138

Intrest18

Strike

150

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.01

volume162

Intrest1166

Last Price61.54Oct 20, 2026

Change

0.010.02%

Bid59.15

Ask63.9

volume113

Intrest5

Strike

155

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1843

Last Price57Oct 20, 2026

Change

0.651.15%

Bid55.25

Ask57.4

volume130

Intrest11

Strike

160

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.01

volume230

Intrest1959

Last Price51.46Oct 20, 2026

Change

1.93.56%

Bid49.2

Ask53.8

volume76

Intrest9

Strike

165

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.01

volume937

Intrest2629

Last Price46.75Oct 20, 2026

Change

0.621.31%

Bid44.3

Ask49.05

volume28

Intrest20

Strike

170

Last Price0.01Oct 20, 2026

Change

0.0150%

Bid-

Ask0.01

volume1291

Intrest6409

Last Price41.45Oct 20, 2026

Change

1.874.32%

Bid40.5

Ask42.3

volume24

Intrest21

Strike

175

Last Price0.01Oct 20, 2026

Change

0.0150%

Bid-

Ask0.01

volume2349

Intrest3514

Last Price36.53Oct 20, 2026

Change

1.734.52%

Bid36

Ask36.75

volume49

Intrest39

Strike

180

Last Price0.01Oct 20, 2026

Change

0.0150%

Bid-

Ask0.01

volume1867

Intrest1973

Last Price31.88Oct 20, 2026

Change

0.030.09%

Bid30.55

Ask32

volume55

Intrest6

Strike

185

Last Price0.01Oct 20, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume3136

Intrest2737

Last Price26.7Oct 20, 2026

Change

0.250.93%

Bid25.4

Ask27.3

volume176

Intrest94

Strike

190

Last Price0.01Oct 20, 2026

Change

0.0480%

Bid-

Ask0.01

volume15446

Intrest3599

Last Price21.64Oct 20, 2026

Change

1.416.12%

Bid21.35

Ask22.25

volume161

Intrest28

Strike

195

Last Price0.01Oct 20, 2026

Change

0.0480%

Bid0.01

Ask0.02

volume1885

Intrest2742

Last Price19.11Oct 20, 2026

Change

Bid17.9

Ask19.85

volume35

Intrest0

Strike

197.5

Last Price0.01Oct 20, 2026

Change

Bid0.01

Ask0.02

volume1527

Intrest0

Last Price16.4Oct 20, 2026

Change

0.854.93%

Bid15.75

Ask17.1

volume624

Intrest392

Strike

200

Last Price0.02Oct 20, 2026

Change

0.0675%

Bid0.02

Ask0.03

volume6672

Intrest8643

Last Price14.2Oct 20, 2026

Change

0.644.31%

Bid13.05

Ask14.85

volume218

Intrest69

Strike

202.5

Last Price0.04Oct 20, 2026

Change

0.0763.64%

Bid0.03

Ask0.04

volume1995

Intrest1562

Last Price11.15Oct 20, 2026

Change

1.29.72%

Bid11.35

Ask11.75

volume1077

Intrest536

Strike

205

Last Price0.05Oct 20, 2026

Change

0.1168.75%

Bid0.05

Ask0.06

volume10635

Intrest4343

Last Price9.4Oct 20, 2026

Change

0.555.53%

Bid8.3

Ask9.35

volume1108

Intrest1041

Strike

207.5

Last Price0.11Oct 20, 2026

Change

0.1659.26%

Bid0.11

Ask0.12

volume16919

Intrest4025

Last Price6.55Oct 20, 2026

Change

0.912.08%

Bid6.65

Ask6.9

volume4668

Intrest868

Strike

210

Last Price0.24Oct 20, 2026

Change

0.2348.94%

Bid0.23

Ask0.24

volume35396

Intrest3681

Last Price4.64Oct 20, 2026

Change

0.7213.43%

Bid4.55

Ask4.65

volume7749

Intrest611

Strike

212.5

Last Price0.54Oct 20, 2026

Change

0.2834.15%

Bid0.55

Ask0.56

volume77771

Intrest4908

Last Price2.78Oct 20, 2026

Change

0.8723.84%

Bid2.74

Ask2.77

volume59455

Intrest2274

Strike

215

Last Price1.22Oct 20, 2026

Change

0.2315.86%

Bid1.2

Ask1.22

volume97769

Intrest4269

Last Price1.43Oct 20, 2026

Change

0.7735%

Bid1.41

Ask1.43

volume123810

Intrest5283

Strike

217.5

Last Price2.31Oct 20, 2026

Change

0.176.85%

Bid2.36

Ask2.39

volume41113

Intrest6803

Last Price0.62Oct 20, 2026

Change

0.5446.55%

Bid0.61

Ask0.63

volume150756

Intrest11749

Strike

220

Last Price4.05Oct 20, 2026

Change

0.12.53%

Bid4.05

Ask4.1

volume7268

Intrest6405

Last Price0.24Oct 20, 2026

Change

0.2853.85%

Bid0.23

Ask0.24

volume65491

Intrest11857

Strike

222.5

Last Price6.19Oct 20, 2026

Change

0.213.51%

Bid6.05

Ask6.3

volume1924

Intrest1294

Last Price0.09Oct 20, 2026

Change

0.1155%

Bid0.08

Ask0.09

volume54747

Intrest11287

Strike

225

Last Price8.67Oct 20, 2026

Change

0.577.04%

Bid8.35

Ask8.85

volume1550

Intrest2457

Last Price0.03Oct 20, 2026

Change

0.0770%

Bid0.03

Ask0.04

volume16742

Intrest9860

Strike

227.5

Last Price11.05Oct 20, 2026

Change

0.959.41%

Bid10.7

Ask11.35

volume359

Intrest813

Last Price0.02Oct 20, 2026

Change

0.0360%

Bid0.01

Ask0.02

volume11483

Intrest10507

Strike

230

Last Price13.36Oct 20, 2026

Change

0.645.03%

Bid13.25

Ask13.85

volume514

Intrest510

Last Price0.01Oct 20, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume2376

Intrest3187

Strike

232.5

Last Price15.07Oct 20, 2026

Change

0.31.95%

Bid15.85

Ask16.7

volume55

Intrest77

Last Price0.01Oct 20, 2026

Change

0.0150%

Bid-

Ask0.01

volume973

Intrest5422

Strike

235

Last Price18.56Oct 20, 2026

Change

0.794.45%

Bid17.4

Ask20.1

volume8

Intrest1

Last Price0.01Oct 20, 2026

Change

0.0150%

Bid-

Ask0.01

volume675

Intrest2060

Strike

237.5

Last Price21.5Oct 20, 2026

Change

1.055.13%

Bid20.55

Ask21.65

volume1

Intrest2

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.01

volume143

Intrest7892

Strike

240

Last Price25.95Oct 20, 2026

Change

3.3414.77%

Bid23.25

Ask24.2

volume2

Intrest3

Last Price0.01Oct 20, 2026

Change

0.0150%

Bid-

Ask0.01

volume112

Intrest1554

Strike

242.5

Last Price28.4Oct 16, 2026

Change

-0%

Bid25.5

Ask26.7

volume0

Intrest0

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.01

volume2

Intrest3361

Strike

245

Last Price28.33Oct 20, 2026

Change

0.722.61%

Bid28

Ask29.5

volume1

Intrest1

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1270

Strike

247.5

Last Price31.45Oct 16, 2026

Change

-0%

Bid30.5

Ask32.75

volume0

Intrest0

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.01

volume23

Intrest2317

Strike

250

Last Price35.8Oct 20, 2026

Change

6.6522.81%

Bid32.1

Ask34.2

volume8

Intrest0

Last Price0.02Oct 16, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest119

Strike

252.5

Last Price34.7Oct 20, 2026

Change

39.46%

Bid35.6

Ask36.7

volume12

Intrest0

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest820

Strike

255

Last Price34.21Oct 14, 2026

Change

-0%

Bid38

Ask40.1

volume0

Intrest0

Last Price0.02Oct 16, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1319

Strike

257.5

Last Price30.5Oct 13, 2026

Change

-0%

Bid40.5

Ask42.75

volume0

Intrest0

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest227

Strike

260

Last Price32.4Oct 13, 2026

Change

-0%

Bid43

Ask44.7

volume0

Intrest0

Last Price0.02Oct 16, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest25

Strike

262.5

Last Price44.37Oct 20, 2026

Change

Bid45.5

Ask46.7

volume6

Intrest0

Last Price0.02Oct 16, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest12

Strike

265

Last Price47.3Oct 20, 2026

Change

5.9114.28%

Bid48

Ask49.2

volume5

Intrest0

Last Price0.01Oct 20, 2026

Change

0.0150%

Bid-

Ask0.01

volume2

Intrest143

Strike

267.5

Last Price50.1Oct 20, 2026

Change

0.420.83%

Bid50.6

Ask51.7

volume16

Intrest0

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest434

Strike

270

Last Price53.2Oct 20, 2026

Change

0.20.38%

Bid53

Ask54.15

volume20

Intrest0

Last Price0.02Oct 16, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest255

Strike

275

Last Price58.15Oct 20, 2026

Change

Bid58

Ask59.15

volume28

Intrest0

Last Price0.02Oct 16, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest133

Strike

280

Last Price56.35Oct 14, 2026

Change

-0%

Bid63.1

Ask64.6

volume0

Intrest0

Last Price0.03Oct 07, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest57

Strike

285

Last Price-

Change

Bid68

Ask70.05

volume0

Intrest0

Last Price0.04Oct 07, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest5

Strike

290

Last Price-

Change

Bid73

Ask74.55

volume0

Intrest0

Last Price0.01Oct 06, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1

Strike

295

Last Price78.15Oct 20, 2026

Change

Bid78

Ask79.2

volume4

Intrest0

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Strike

300

Last Price-

Change

Bid83

Ask85.1

volume0

Intrest0

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.01

volume235

Intrest21

Strike

305

Last Price-

Change

Bid88

Ask90.1

volume0

Intrest0

NVIDIA Corp Option Chain

NVIDIA Options