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   0.628 1.463 233.74 -7.76

 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 2.66 4.85 4.65 0.00 1909 2319  S   230 NVDA 0.01 0.02 0.02 0.00 38706 5532  S  
NVDA 0.58 3.80 3.25 0.00 517 642  S   231.25 NVDA 0.03 0.11 0.02 0.00 3443 1162  S  
NVDA 0.41 2.84 1.87 0.00 986 464  S   232.5 NVDA 0.15 0.50 0.17 0.00 14878 896  S  
NVDA 0.40 0.66 0.51 0.00 2099 973  S   233.75 NVDA 0.44 0.72 0.72 0.00 10998 644  S  
NVDA 0.08 0.13 0.08 0.00 13633 1582  S   235 NVDA 1.20 2.23 1.53 0.00 42550 4463  S  
NVDA 0.00 0.62 0.04 0.00 7247 402  S   236.25 NVDA 2.22 4.80 2.69 0.00 11108 2564  S  
 
2022-01-28 - Calls 2022-01-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 10.10 11.50 10.85 19.26 3517 108  W   230 NVDA 6.85 7.25 7.10 15.51 15142 3631  W  
NVDA 8.80 10.20 9.90 18.05 718 39  W   232.5 NVDA 7.60 9.15 7.90 16.80 3695 119  W  
NVDA 7.80 8.10 7.90 16.89 9034 307  W   235 NVDA 8.75 9.50 8.96 18.14 10480 2514  W  
 
2022-02-04 - Calls 2022-02-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 13.00 13.75 14.29 27.38 319 498  W   230 NVDA 8.90 10.35 9.25 23.62 1099 786  W  
NVDA 11.05 13.15 12.80 26.23 876 20  W   232.5 NVDA 9.75 11.60 11.00 24.96 774 78  W  
NVDA 10.50 11.55 11.01 25.12 700 57  W   235 NVDA 11.40 12.90 11.90 26.35 2525 649  W  
 
2022-02-11 - Calls 2022-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 14.30 17.10 15.65 33.45 104 110  W   230 NVDA 11.25 12.20 11.75 29.65 445 604  W  
NVDA 12.05 14.25 13.20 31.26 153 133  W   235 NVDA 12.80 14.40 13.70 32.46 632 627  W  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 16.70 19.20 18.00 38.50 1545 608  S   230 NVDA 13.75 14.35 14.15 34.66 2747 3773  S  
NVDA 15.00 15.60 15.59 36.37 9396 453  S   235 NVDA 16.40 16.80 16.41 37.53 11025 3949  S  
 
2022-02-25 - Calls 2022-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 17.80 20.50 19.45 42.92 102 38  W   230 NVDA 14.05 15.90 14.70 39.02 209 369  W  
NVDA 15.35 17.85 17.00 40.84 94 2  W   235 NVDA 16.45 18.40 17.42 41.94 383 353  W  
 
2022-03-04 - Calls 2022-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 18.90 21.75 20.60 46.89 19 9  W   230 NVDA 15.25 16.80 15.95 42.92 180 208  W  
NVDA 17.00 19.15 18.25 44.85 38 8  W   235 NVDA 17.60 19.30 19.00 45.87 143 154  W  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 21.30 22.70 22.52 53.89 740 1751  S   230 NVDA 18.30 18.70 18.50 49.73 2550 3202  S  
NVDA 19.00 20.75 20.19 51.92 655 1957  S   235 NVDA 19.85 21.85 20.35 52.76 2717 2494  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.