Expensive Calls — NVDA

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Contract	Premium	Time Value	% of Stock	ROI (If Called)	IVol	Volume
NVDA	237.47	09-17 235.00	39.90	37.43	15.76%	18.95%	0.39	72
NVDA	237.47	06-17 240.00	30.90	30.90	13.01%	16.18%	0.39	222
NVDA	237.47	06-17 235.00	33.30	30.83	12.98%	15.10%	0.39	454
NVDA	237.47	05-21 235.00	30.00	27.53	11.59%	13.27%	0.39	32
NVDA	237.47	09-17 240.00	37.45	37.45	15.77%	19.99%	0.39	231
NVDA	237.47	03-19 235.00	25.80	23.33	9.82%	11.02%	0.38	774
NVDA	237.47	12-17 240.00	42.90	42.90	18.07%	23.35%	0.38	51
NVDA	237.47	12-17 235.00	45.65	43.18	18.18%	22.51%	0.38	13
NVDA	237.47	04-16 235.00	27.85	25.38	10.69%	12.11%	0.38	56
NVDA	237.47	01-21 240.00	45.40	45.40	19.12%	24.95%	0.38	86
NVDA	237.47	04-16 240.00	25.45	25.45	10.72%	13.20%	0.38	318
NVDA	237.47	03-19 240.00	23.15	23.15	9.75%	11.98%	0.38	2,427
NVDA	237.47	01-21 235.00	47.75	45.28	19.07%	23.87%	0.38	25
NVDA	237.47	05-21 240.00	27.00	27.00	11.37%	14.03%	0.38	32
NVDA	237.47	10-07 237.50	0.03	0.03	0.01%	0.03%	0.37	309,672
NVDA	237.47	10-07 240.00	0.00	0.00	0.00%	1.07%	0.37	220,248
NVDA	237.47	10-07 232.50	4.80	-0.17	-0.07%	-0.07%	0.37	2,086
NVDA	237.47	10-07 235.00	2.20	-0.27	-0.11%	-0.11%	0.37	27,319
NVDA	237.47	11-20 235.00	13.15	10.68	4.50%	4.76%	0.37	1,719
NVDA	237.47	02-19 235.00	22.45	19.98	8.41%	9.29%	0.36	121
NVDA	237.47	01-15 235.00	19.30	16.83	7.09%	7.71%	0.36	1,070
NVDA	237.47	06-16 235.00	55.50	53.03	22.33%	29.14%	0.36	5
NVDA	237.47	06-16 240.00	53.30	53.30	22.44%	30.31%	0.36	27
NVDA	237.47	11-20 240.00	10.60	10.60	4.46%	5.79%	0.36	4,331
NVDA	237.47	12-18 235.00	16.35	13.88	5.84%	6.28%	0.36	1,803
NVDA	237.47	01-15 240.00	16.80	16.80	7.07%	8.76%	0.36	5,662
NVDA	237.47	02-19 240.00	19.95	19.95	8.40%	10.33%	0.36	44
NVDA	237.47	12-18 240.00	13.70	13.70	5.77%	7.25%	0.35	2,102
NVDA	237.47	10-09 232.50	5.55	0.58	0.24%	0.25%	0.33	3,103
NVDA	237.47	12-15 240.00	62.45	62.45	26.30%	37.13%	0.32	76
NVDA	237.47	10-09 235.00	3.60	1.13	0.48%	0.48%	0.32	18,285
NVDA	237.47	12-15 235.00	64.70	62.23	26.21%	36.02%	0.32	13
NVDA	237.47	11-06 235.00	9.80	7.33	3.09%	3.22%	0.32	741
NVDA	237.47	11-13 235.00	10.65	8.18	3.44%	3.61%	0.32	265
NVDA	237.47	01-19 240.00	64.20	64.20	27.03%	38.51%	0.31	146
NVDA	237.47	10-30 235.00	8.55	6.08	2.56%	2.66%	0.31	1,660
NVDA	237.47	01-19 235.00	66.00	63.53	26.75%	37.05%	0.31	44
NVDA	237.47	10-16 232.50	7.45	2.48	1.04%	1.08%	0.31	993
NVDA	237.47	11-13 240.00	8.10	8.10	3.41%	4.63%	0.31	675
NVDA	237.47	10-23 232.50	8.80	3.83	1.61%	1.67%	0.31	26
NVDA	237.47	11-06 240.00	7.10	7.10	2.99%	4.18%	0.31	2,802
NVDA	237.47	10-16 235.00	5.75	3.28	1.38%	1.42%	0.30	5,075
NVDA	237.47	10-09 237.50	2.10	2.10	0.88%	0.90%	0.30	43,895
NVDA	237.47	10-23 235.00	7.25	4.78	2.01%	2.08%	0.30	5,251
NVDA	237.47	10-30 240.00	6.00	6.00	2.53%	3.69%	0.30	3,128
NVDA	237.47	10-23 237.50	5.80	5.80	2.44%	2.52%	0.30	2,062
NVDA	237.47	10-19 235.00	5.95	3.48	1.47%	1.50%	0.30	195
NVDA	237.47	10-09 240.00	1.06	1.06	0.45%	1.52%	0.30	65,974
NVDA	237.47	10-16 237.50	4.35	4.35	1.83%	1.88%	0.30	5,522
NVDA	237.47	10-19 232.50	7.55	2.58	1.09%	1.12%	0.30	11
NVDA	237.47	10-23 240.00	4.60	4.60	1.94%	3.06%	0.29	3,924
NVDA	237.47	10-14 232.50	6.75	1.78	0.75%	0.77%	0.29	180
NVDA	237.47	10-21 235.00	6.40	3.93	1.65%	1.70%	0.29	51
NVDA	237.47	10-16 240.00	3.15	3.15	1.33%	2.42%	0.29	23,137
NVDA	237.47	10-14 235.00	5.05	2.58	1.09%	1.11%	0.28	431
NVDA	237.47	10-21 240.00	3.95	3.95	1.66%	2.77%	0.28	536
NVDA	237.47	10-19 240.00	3.35	3.35	1.41%	2.51%	0.28	948
NVDA	237.47	10-14 237.50	3.60	3.60	1.52%	1.55%	0.28	2,777
NVDA	237.47	10-19 237.50	4.50	4.50	1.89%	1.94%	0.28	525
NVDA	237.47	10-14 240.00	2.43	2.43	1.02%	2.11%	0.27	3,373
NVDA	237.47	10-12 232.50	6.00	1.03	0.43%	0.44%	0.27	490
NVDA	237.47	10-12 235.00	4.15	1.68	0.71%	0.72%	0.25	1,452
NVDA	237.47	10-12 237.50	2.69	2.69	1.13%	1.16%	0.25	5,034
NVDA	237.47	10-12 240.00	1.58	1.58	0.67%	1.74%	0.24	18,154

Save settings as