NVDA Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

215.38

Change

-2.56

Open

219.92

Previous

217.94

High

219.99

Low

214.47

Bid

-

Ask

-

Volume

88,476,140

Trades

-

Dividend

0.14

Yield

0.35%

Ex-Div

Aug 22, 2017

Impl Vol

0.373

Hist Vol

0.364

Opt Volume

2,233,821

Open Int

15,234,572

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 28, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVDA 261028C00210000	4.75	6.15	4.98	0.00	855	813	W	210.00	NVDA 261028P00210000	0.00	0.01	0.01	0.00	11,085	6,888	W
NVDA 261028C00212500	2.45	4.15	2.71	0.00	4,164	1,438	W	212.50	NVDA 261028P00212500	0.03	0.04	0.04	0.00	68,135	8,321	W
NVDA 261028C00215000	0.75	0.79	0.81	0.00	41,177	5,868	W	215.00	NVDA 261028P00215000	0.37	0.40	0.36	0.00	175,896	7,888	W
NVDA 261028C00217500	0.04	0.05	0.10	0.00	200,589	9,979	W	217.50	NVDA 261028P00217500	2.00	2.40	2.28	0.00	117,476	4,359	W
NVDA 261028C00220000	0.00	0.01	0.01	0.00	237,947	16,820	W	220.00	NVDA 261028P00220000	4.50	6.15	4.96	0.00	14,751	2,255	W
NVDA 261028C00222500	0.00	0.01	0.01	0.00	91,705	16,343	W	222.50	NVDA 261028P00222500	6.85	7.90	7.34	0.00	2,076	480	W

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVDA 261030C00210000	6.20	6.50	6.45	5.56	2,920	3,049	W	210.00	NVDA 261030P00210000	0.90	0.93	0.92	0.17	18,837	23,451	W
NVDA 261030C00212500	4.40	4.60	7.15	3.46	3,368	3,144	W	212.50	NVDA 261030P00212500	1.53	1.56	1.55	0.57	16,657	5,164	W
NVDA 261030C00215000	2.95	3.05	3.00	1.84	19,813	36,103	W	215.00	NVDA 261030P00215000	2.46	2.53	2.52	1.45	30,041	12,332	W
NVDA 261030C00217500	1.78	1.82	2.13	0.80	36,710	44,295	W	217.50	NVDA 261030P00217500	3.75	3.90	3.80	2.91	16,704	6,331	W
NVDA 261030C00220000	0.97	1.00	1.05	0.28	68,588	52,363	W	220.00	NVDA 261030P00220000	5.40	5.70	5.53	4.89	6,909	9,145	W
NVDA 261030C00222500	0.49	0.50	0.50	0.08	33,714	18,984	W	222.50	NVDA 261030P00222500	7.40	7.70	7.70	7.19	1,834	1,870	W

Expires Nov 2, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVDA 261102C00210000	6.70	6.95	6.80	6.68	662	521	S	210.00	NVDA 261102P00210000	1.33	1.40	1.38	1.20	2,727	2,024	S
NVDA 261102C00212500	5.00	5.15	5.05	4.95	1,035	563	S	212.50	NVDA 261102P00212500	2.05	2.10	2.08	1.98	4,090	1,077	S
NVDA 261102C00215000	3.55	3.65	3.57	3.51	2,136	849	S	215.00	NVDA 261102P00215000	3.05	3.15	3.31	3.03	3,618	2,925	S
NVDA 261102C00217500	2.38	2.46	2.47	2.38	3,257	1,005	S	217.50	NVDA 261102P00217500	4.35	4.45	4.45	4.40	4,133	895	S
NVDA 261102C00220000	1.48	1.54	1.53	1.53	8,376	2,840	S	220.00	NVDA 261102P00220000	5.90	6.20	5.90	6.04	1,515	718	S
NVDA 261102C00222500	0.89	0.94	0.90	0.93	4,784	1,860	S	222.50	NVDA 261102P00222500	7.80	8.10	8.33	7.95	703	225	S

Expires Nov 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVDA 261104C00210000	7.55	7.85	7.73	7.37	814	247	W	210.00	NVDA 261104P00210000	2.03	2.24	2.14	1.77	445	332	W
NVDA 261104C00212500	5.90	6.25	6.00	5.72	1,015	138	W	212.50	NVDA 261104P00212500	2.92	3.05	3.05	2.62	2,160	260	W
NVDA 261104C00215000	4.50	4.70	4.55	4.31	906	297	W	215.00	NVDA 261104P00215000	3.95	4.10	4.00	3.71	618	480	W
NVDA 261104C00217500	3.25	3.90	3.40	3.15	667	643	W	217.50	NVDA 261104P00217500	4.95	5.40	5.41	5.04	549	207	W
NVDA 261104C00220000	2.32	2.45	2.29	2.23	2,690	628	W	220.00	NVDA 261104P00220000	6.60	6.80	7.05	6.62	472	263	W
NVDA 261104C00222500	1.57	1.75	1.62	1.52	1,044	462	W	222.50	NVDA 261104P00222500	8.40	8.75	9.10	8.41	329	43	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVDA 261106C00210000	8.20	8.45	8.23	8.02	511	900	W	210.00	NVDA 261106P00210000	2.67	2.73	2.80	2.25	1,315	7,286	W
NVDA 261106C00212500	6.65	6.80	6.70	6.41	533	1,244	W	212.50	NVDA 261106P00212500	3.50	3.65	3.60	3.14	1,043	1,576	W
NVDA 261106C00215000	5.20	5.30	5.25	5.02	2,735	3,077	W	215.00	NVDA 261106P00215000	4.60	4.70	4.80	4.24	2,368	5,721	W
NVDA 261106C00217500	3.95	4.10	4.05	3.84	5,057	3,193	W	217.50	NVDA 261106P00217500	5.85	5.95	6.00	5.55	1,957	1,169	W
NVDA 261106C00220000	2.97	3.05	3.01	2.87	7,389	5,303	W	220.00	NVDA 261106P00220000	7.30	7.45	7.43	7.08	598	5,556	W
NVDA 261106C00222500	2.14	2.21	2.16	2.09	3,431	3,207	W	222.50	NVDA 261106P00222500	8.95	9.20	9.49	8.79	1,409	145	W

Expires Nov 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVDA 261109C00205000	12.05	12.80	12.21	12.59	11	31	S	205.00	NVDA 261109P00205000	1.67	1.85	1.83	1.49	201	103	S
NVDA 261109C00210000	8.50	8.90	8.50	8.96	34	66	S	210.00	NVDA 261109P00210000	2.92	3.15	3.10	2.84	187	51	S
NVDA 261109C00215000	5.50	5.75	5.60	6.00	171	165	S	215.00	NVDA 261109P00215000	4.90	5.10	5.00	4.86	577	119	S
NVDA 261109C00220000	3.25	3.45	3.40	3.76	564	322	S	220.00	NVDA 261109P00220000	7.35	7.90	7.85	7.61	39	26	S
NVDA 261109C00225000	1.73	1.89	1.81	2.21	216	417	S	225.00	NVDA 261109P00225000	10.75	12.20	9.95	11.03	2	31	S
NVDA 261109C00230000	0.84	0.95	0.90	1.20	393	485	S	230.00	NVDA 261109P00230000	13.25	16.90	13.64	15.02	2	13	S

Expires Nov 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVDA 261111C00205000	10.25	15.10	14.65	13.14	1	0	W	205.00	NVDA 261111P00205000	2.08	2.70	2.25	1.76	278	14	W
NVDA 261111C00210000	8.80	10.30	8.98	9.57	2	16	W	210.00	NVDA 261111P00210000	3.45	3.90	3.65	3.16	112	261	W
NVDA 261111C00215000	5.15	6.60	5.25	6.62	34	67	W	215.00	NVDA 261111P00215000	5.45	5.95	5.90	5.19	128	23	W
NVDA 261111C00220000	3.75	4.10	3.89	4.34	285	252	W	220.00	NVDA 261111P00220000	6.70	10.10	8.57	7.88	43	128	W
NVDA 261111C00225000	2.18	2.36	2.26	2.69	609	110	W	225.00	NVDA 261111P00225000	9.60	13.95	11.94	11.21	11	22	W
NVDA 261111C00230000	1.09	1.28	1.16	1.57	615	398	W	230.00	NVDA 261111P00230000	14.50	18.40	15.95	15.06	2	1	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVDA 261113C00210000	9.70	10.05	9.65	10.18	2,505	1,001	W	210.00	NVDA 261113P00210000	4.00	4.15	4.06	3.43	921	7,211	W
NVDA 261113C00212500	8.15	8.40	8.00	8.64	51	22	W	212.50	NVDA 261113P00212500	4.95	5.05	5.22	4.37	119	174	W
NVDA 261113C00215000	6.75	6.95	6.87	7.24	1,058	4,365	W	215.00	NVDA 261113P00215000	6.00	6.10	6.25	5.46	1,092	4,831	W
NVDA 261113C00217500	5.55	5.70	5.55	6.00	896	259	W	217.50	NVDA 261113P00217500	7.20	7.45	7.45	6.70	327	202	W
NVDA 261113C00220000	4.50	4.55	4.55	4.92	6,078	9,019	W	220.00	NVDA 261113P00220000	8.65	8.85	8.82	8.10	275	5,257	W
NVDA 261113C00222500	3.50	3.60	3.52	3.98	341	1,505	W	222.50	NVDA 261113P00222500	10.00	10.30	10.41	9.65	77	12	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVDA 261120C00210000	12.60	12.80	12.70	12.40	2,457	78,484	S	210.00	NVDA 261120P00210000	6.65	6.75	6.75	4.08	1,770	38,086	S
NVDA 261120C00212500	11.20	11.35	11.25	10.85	237	1,425	S	212.50	NVDA 261120P00212500	7.70	7.80	7.80	5.00	359	3,758	S
NVDA 261120C00215000	9.85	9.95	10.00	9.43	1,484	13,815	S	215.00	NVDA 261120P00215000	8.85	8.95	9.07	6.04	1,618	31,169	S
NVDA 261120C00217500	8.55	8.70	8.60	8.13	768	3,102	S	217.50	NVDA 261120P00217500	10.05	10.25	10.10	7.20	820	6,114	S
NVDA 261120C00220000	7.45	7.55	7.50	6.95	12,851	41,859	S	220.00	NVDA 261120P00220000	11.40	11.60	11.60	8.49	1,177	31,509	S
NVDA 261120C00222500	6.40	6.50	6.30	5.90	1,152	1,870	S	222.50	NVDA 261120P00222500	12.75	13.10	12.90	9.91	51	633	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVDA 261127C00205000	16.50	17.60	16.40	18.28	134	278	W	205.00	NVDA 261127P00205000	5.45	5.65	5.64	2.94	673	3,202	W
NVDA 261127C00210000	13.35	14.30	13.10	14.82	206	1,003	W	210.00	NVDA 261127P00210000	7.25	7.45	7.43	4.36	1,199	10,074	W
NVDA 261127C00215000	10.60	10.75	10.60	11.77	1,014	1,675	W	215.00	NVDA 261127P00215000	9.30	9.75	9.50	6.19	1,491	2,142	W
NVDA 261127C00220000	8.10	8.30	8.45	9.15	1,028	2,398	W	220.00	NVDA 261127P00220000	11.95	12.35	12.19	8.45	161	1,905	W
NVDA 261127C00225000	6.05	6.25	6.05	6.96	351	3,712	W	225.00	NVDA 261127P00225000	14.85	15.95	15.20	11.14	30	864	W
NVDA 261127C00230000	4.45	4.60	4.48	5.18	2,840	4,414	W	230.00	NVDA 261127P00230000	18.20	18.70	18.85	14.24	84	1,472	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVDA 261204C00205000	16.50	18.50	17.80	20.99	1	44	W	205.00	NVDA 261204P00205000	6.15	6.45	6.33	3.02	121	1,276	W
NVDA 261204C00210000	13.25	14.60	15.00	17.50	11	74	W	210.00	NVDA 261204P00210000	8.00	8.20	8.12	4.34	165	952	W
NVDA 261204C00215000	10.85	11.60	11.63	14.36	420	710	W	215.00	NVDA 261204P00215000	10.15	10.45	10.40	6.02	136	235	W
NVDA 261204C00220000	8.90	9.20	8.85	11.60	410	1,483	W	220.00	NVDA 261204P00220000	12.65	13.30	12.67	8.07	47	193	W
NVDA 261204C00225000	6.80	7.10	6.72	9.21	54	353	W	225.00	NVDA 261204P00225000	15.45	17.00	15.50	10.50	69	2,049	W
NVDA 261204C00230000	5.15	5.35	5.15	7.20	229	1,072	W	230.00	NVDA 261204P00230000	16.95	21.50	18.60	13.30	3	19	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVDA 261218C00213000	14.35	14.50	14.25	21.85	74	2,838	S	213.00	NVDA 261218P00213000	10.90	11.05	11.05	4.51	19	2,807	S
NVDA 261218C00214000	13.80	14.00	13.70	21.19	79	2,736	S	214.00	NVDA 261218P00214000	11.35	11.50	11.56	4.79	78	3,560	S
NVDA 261218C00215000	13.30	13.45	13.33	20.55	600	15,636	S	215.00	NVDA 261218P00215000	11.80	11.95	12.12	5.07	360	9,754	S
NVDA 261218C00216000	12.75	12.90	12.80	19.92	108	3,317	S	216.00	NVDA 261218P00216000	12.30	12.50	12.55	5.37	54	2,208	S
NVDA 261218C00217000	12.25	12.45	12.20	19.29	204	4,099	S	217.00	NVDA 261218P00217000	12.80	13.00	13.01	5.68	107	4,811	S
NVDA 261218C00218000	11.80	11.95	11.71	18.68	479	3,203	S	218.00	NVDA 261218P00218000	13.30	13.50	13.52	6.00	69	1,579	S

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