Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

NVIDIA CORP (NVDA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
NVDA NVIDIA CORP   0.303 1.450 227.26 0.34

 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 2.00 2.50 2.22 0.00 22340 16091  W   225 NVDA 0.00 0.01 0.01 0.00 15497 5672  W  
NVDA 0.01 0.17 0.03 0.00 35534 6708  W   227.5 NVDA 0.09 0.55 0.30 0.00 16489 1309  W  
NVDA 0.00 0.01 0.01 0.00 101354 11348  W   230 NVDA 2.48 2.99 2.70 0.00 8123 786  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 4.70 4.95 4.77 17.90 5678 6946  W   225 NVDA 2.40 2.57 2.53 15.64 5476 1911  W  
NVDA 3.30 3.50 3.45 16.72 14123 3848  W   227.5 NVDA 3.50 3.70 3.65 16.96 4438 431  W  
NVDA 2.25 2.35 2.27 15.60 31717 6597  W   230 NVDA 4.80 5.20 4.95 18.33 3190 1222  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 6.35 7.00 6.50 25.76 1489 2734  W   225 NVDA 4.05 4.50 4.22 23.48 328 381  W  
NVDA 5.05 5.50 5.15 24.63 993 407  W   227.5 NVDA 5.05 5.65 5.37 24.85 497 648  W  
NVDA 3.95 4.20 4.00 23.54 4393 1905  W   230 NVDA 6.40 7.15 6.65 26.26 342 356  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 7.60 8.35 7.85 31.64 551 1719  W   225 NVDA 5.15 6.05 5.60 29.32 507 381  W  
NVDA 5.20 5.55 5.35 29.48 1196 2440  W   230 NVDA 7.45 8.65 7.95 32.16 337 159  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 10.10 10.40 10.20 36.53 3805 14395  S   225 NVDA 7.75 7.95 7.85 34.17 3172 9848  S  
NVDA 8.75 9.05 8.90 35.46 890 1705  S   227.5 NVDA 8.85 9.15 9.00 35.60 622 286  S  
NVDA 7.50 7.90 7.65 34.42 3979 8868  S   230 NVDA 10.20 10.45 10.25 37.06 529 1864  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 10.55 11.25 10.95 40.80 178 962  W   225 NVDA 8.20 8.70 8.30 38.39 185 154  W  
NVDA 8.15 8.75 8.35 38.74 263 241  W   230 NVDA 6.60 11.35 10.65 41.32 69 85  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 11.60 12.15 11.80 44.64 101 28  W   225 NVDA 9.30 9.80 9.22 42.15 13 3  W  
NVDA 9.15 9.80 9.35 42.62 116 25  W   230 NVDA 11.70 12.45 11.90 45.13 10 2  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 13.15 14.25 13.70 51.41 479 3470  S   225 NVDA 10.95 11.35 11.23 48.74 228 1381  S  
NVDA 12.05 12.70 12.40 50.43 272 677  S   227.5 NVDA 12.20 12.70 12.11 50.25 162 474  S  
NVDA 10.90 11.40 11.19 49.46 938 7209  S   230 NVDA 13.35 13.90 13.60 51.79 359 3517  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.