NVDQ Option Chain

Data as of Oct 29, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

9.13

Change

+0.14

Open

9.08

Previous

8.99

High

9.27

Low

9.01

Bid

-

Ask

-

Volume

7,868,027

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.922

Hist Vol

0.735

Opt Volume

16

Open Int

1,504

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

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVDQ 261120C00007000	1.90	2.55	2.25	2.25	0	1	S	7.00	NVDQ 261120P00007000	0.00	0.40	0.15	0.03	0	1	S
NVDQ 261120C00008000	1.10	1.75	1.32	1.40	0	35	S	8.00	NVDQ 261120P00008000	0.00	0.60	0.30	0.17	0	6	S
NVDQ 261120C00009000	0.60	1.15	0.72	0.76	0	39	S	9.00	NVDQ 261120P00009000	0.50	1.00	0.70	0.52	1	8	S
NVDQ 261120C00010000	0.25	0.75	0.50	0.36	11	36	S	10.00	NVDQ 261120P00010000	1.10	1.90	1.52	1.10	0	1	S
NVDQ 261120C00011000	0.00	0.55	0.25	0.15	0	1	S	11.00	—	—	—	—	—	—	—	—
NVDQ 261120C00012000	0.00	0.45	0.25	0.06	0	10	S	12.00	NVDQ 261120P00012000	2.65	3.60	3.62	2.77	0	2	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	7.00	NVDQ 261218P00007000	0.05	0.50	0.23	0.11	1	4	S
NVDQ 261218C00008000	1.20	2.00	1.55	1.96	0	361	S	8.00	NVDQ 261218P00008000	0.15	0.80	1.18	0.29	0	8	S
NVDQ 261218C00009000	0.70	1.45	1.10	1.35	0	15	S	9.00	NVDQ 261218P00009000	0.65	1.40	1.20	0.62	0	13	S
NVDQ 261218C00010000	0.45	1.10	0.80	0.89	0	23	S	10.00	NVDQ 261218P00010000	1.35	2.80	2.10	1.09	0	8	S
NVDQ 261218C00011000	0.20	0.85	0.30	0.57	0	7	S	11.00	—	—	—	—	—	—	—	—
NVDQ 261218C00012000	0.05	0.65	0.20	0.35	0	18	S	12.00	NVDQ 261218P00012000	2.85	4.40	3.77	2.41	0	1	S

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