NVDA · Option chain

NVDA Option Chain

Every listed NVDA strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$228.45

Call open interest

1,338,073

Put open interest

617,373

Put/call (volume)

0.44

791,664 contracts changed hands across these expirations — 549,117 calls against 242,547 puts. Calls outtraded puts 2.26 to one.

Sep 09, 20264 days

call OI 101,536 · put OI 34,705

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	49.75 / 56.05	—	25	175	0.03	0.03 / 0.04	375	503
50.29	45.00 / 51.10	10	17	180	0.04	0.04 / 0.06	91	429
—	43.90 / 50.45	—	—	182.5	0.06	0.05 / 0.06	15	66
—	41.55 / 46.55	—	67	185	0.06	0.05 / 0.06	23	255
41.80	37.30 / 45.05	1	85	187.5	0.05	0.06 / 0.07	218	142
40.00	35.00 / 39.10	1	38	190	0.07	0.06 / 0.08	178	1,610
—	32.50 / 40.05	—	19	192.5	0.07	0.07 / 0.09	129	117
34.20	32.85 / 36.40	4	85	195	0.08	0.08 / 0.10	706	7,300
31.15	27.55 / 31.55	6	57	197.5	0.08	0.08 / 0.10	293	223
30.25	26.90 / 29.00	9	86	200	0.10	0.09 / 0.11	423	1,336
27.43	22.55 / 27.50	1	46	202.5	0.11	0.11 / 0.12	4,246	608
24.29	22.00 / 25.05	22	97	205	0.12	0.11 / 0.13	573	2,022
19.20	20.95 / 21.70	5	113	207.5	0.13	0.13 / 0.15	660	1,846
19.07	16.70 / 19.60	310	623	210	0.17	0.16 / 0.17	3,417	4,195
16.46	16.15 / 16.70	865	239	212.5	0.22	0.21 / 0.23	2,367	1,809
14.26	13.75 / 13.95	260	985	215	0.30	0.28 / 0.31	3,837	3,007
11.75	11.40 / 11.60	419	940	217.5	0.45	0.42 / 0.46	3,054	2,115
9.15	9.15 / 9.35	1,082	3,917	220	0.69	0.68 / 0.71	10,345	2,363
7.20	7.15 / 7.30	731	1,629	222.5	1.10	1.09 / 1.13	5,077	1,649
5.30	5.30 / 5.45	6,184	3,670	225	1.78	1.73 / 1.82	9,529	1,634
3.85	3.75 / 3.85	16,289	3,706	227.5	2.73	2.65 / 2.76	6,827	805
2.55	2.50 / 2.60	44,733	14,601	230	3.92	3.90 / 4.05	7,119	392
1.67	1.61 / 1.67	14,253	5,861	232.5	5.59	5.50 / 5.65	640	89
1.02	0.96 / 1.04	23,492	5,279	235	7.40	7.30 / 7.55	1,698	84
0.62	0.59 / 0.62	14,204	2,580	237.5	9.10	9.40 / 9.55	73	24
0.35	0.34 / 0.36	21,504	29,952	240	11.80	11.65 / 11.80	1,029	53
0.22	0.21 / 0.22	2,876	793	242.5	13.50	14.05 / 14.25	389	16
0.14	0.13 / 0.14	7,539	3,782	245	15.40	14.75 / 17.25	15	10
0.09	0.08 / 0.10	8,055	938	247.5	17.57	16.20 / 21.15	32	1
0.06	0.06 / 0.07	2,498	15,627	250	22.85	19.80 / 23.30	15	—
0.04	0.04 / 0.06	422	72	252.5	—	23.25 / 24.85	—	1
0.03	0.03 / 0.04	490	573	255	—	24.60 / 28.50	—	—
0.02	0.01 / 0.03	558	299	260	30.07	29.80 / 33.40	6	1
0.02	0.01 / 0.03	178	243	265	—	35.80 / 37.35	—	—
0.01	0.01 / 0.02	91	3,185	270	—	40.80 / 42.40	—	—
0.01	0.00 / 0.02	135	451	275	—	44.60 / 47.40	—	—
0.01	0.00 / 0.02	20	743	280	—	50.70 / 52.35	—	—
—	0.00 / 0.02	—	113	285	—	55.80 / 57.40	—	—
A dash means the contract did not trade — not a price of zero.

Sep 11, 20266 days

call OI 211,487 · put OI 94,997

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
54.52	51.45 / 56.35	36	75	175	0.08	0.07 / 0.09	3,119	2,581
49.60	47.90 / 48.95	32	614	180	0.08	0.08 / 0.10	1,380	4,055
42.81	41.90 / 45.50	11	195	185	0.10	0.10 / 0.11	4,695	4,127
42.74	38.80 / 44.80	2	1	187.5	0.11	0.10 / 0.12	846	958
38.01	37.80 / 40.60	48	474	190	0.11	0.11 / 0.13	3,348	4,321
38.00	32.55 / 40.10	1	20	192.5	0.12	0.12 / 0.14	565	767
34.62	32.90 / 35.65	32	944	195	0.13	0.13 / 0.15	3,103	5,229
—	27.60 / 31.75	—	105	197.5	0.15	0.14 / 0.17	54	1,838
28.05	28.10 / 29.15	751	1,763	200	0.17	0.17 / 0.18	3,124	8,466
26.81	24.05 / 28.75	17	655	202.5	0.19	0.19 / 0.21	615	2,078
24.40	22.65 / 25.00	159	1,161	205	0.22	0.22 / 0.25	3,203	8,284
22.31	21.15 / 21.50	260	455	207.5	0.27	0.27 / 0.29	5,413	2,382
18.88	18.80 / 19.00	2,518	6,983	210	0.37	0.35 / 0.37	9,861	8,987
17.00	16.45 / 16.65	245	1,450	212.5	0.48	0.47 / 0.49	2,085	3,286
14.17	14.10 / 14.30	697	5,192	215	0.65	0.65 / 0.68	15,026	10,268
12.00	11.90 / 12.10	732	1,840	217.5	0.95	0.94 / 0.96	9,504	6,919
9.85	9.80 / 10.00	7,229	11,757	220	1.37	1.33 / 1.38	7,443	6,360
7.95	7.85 / 8.05	1,532	2,587	222.5	1.93	1.92 / 1.99	3,381	1,683
6.15	6.00 / 6.30	9,140	14,793	225	2.72	2.70 / 2.75	10,596	5,339
4.75	4.65 / 4.80	12,118	19,313	227.5	3.75	3.70 / 3.80	3,901	4,458
3.44	3.40 / 3.50	30,220	27,723	230	5.05	4.95 / 5.05	5,490	1,089
2.48	2.40 / 2.53	24,771	12,371	232.5	6.50	6.45 / 6.60	770	113
1.72	1.70 / 1.74	24,780	22,916	235	8.22	8.15 / 8.35	570	416
1.17	1.16 / 1.19	10,808	12,783	237.5	10.21	10.10 / 10.30	557	45
0.78	0.74 / 0.80	28,736	20,813	240	12.30	12.20 / 12.45	220	281
0.52	0.50 / 0.54	10,151	5,306	242.5	14.00	14.45 / 14.65	6	18
0.35	0.32 / 0.35	4,257	6,559	245	16.17	16.80 / 17.00	188	305
0.25	0.22 / 0.25	7,590	316	247.5	20.29	19.20 / 19.40	198	49
0.16	0.15 / 0.17	17,798	8,268	250	21.50	21.60 / 21.95	30	148
0.13	0.11 / 0.13	867	279	252.5	24.20	24.10 / 24.30	8	36
0.08	0.08 / 0.10	2,182	4,406	255	29.00	24.65 / 28.60	1	60
0.07	0.06 / 0.08	524	123	257.5	—	27.00 / 31.25	—	—
0.05	0.04 / 0.06	455	5,493	260	—	29.65 / 33.55	—	27
0.03	0.03 / 0.04	505	4,473	265	—	34.60 / 38.55	—	2
0.02	0.02 / 0.03	118	6,159	270	—	39.60 / 43.55	—	20
0.02	0.01 / 0.02	592	1,505	275	48.95	44.60 / 48.50	2	2
0.01	0.01 / 0.02	1,113	1,149	280	—	50.80 / 52.35	—	—
0.01	0.00 / 0.02	175	468	285	—	55.75 / 57.30	—	—
A dash means the contract did not trade — not a price of zero.

Sep 14, 20269 days

call OI 14,918 · put OI 3,885

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	49.55 / 57.80	—	—	175	0.11	0.08 / 0.10	2	13
—	44.45 / 53.00	—	1	180	0.10	0.10 / 0.12	3	40
—	39.75 / 47.80	—	2	185	0.11	0.11 / 0.14	5	9
—	34.80 / 42.85	—	2	190	0.13	0.14 / 0.16	34	22
33.00	29.85 / 37.90	2	14	195	0.17	0.16 / 0.19	8	735
—	24.85 / 31.85	—	4	200	0.23	0.21 / 0.24	187	290
25.37	23.65 / 24.25	13	4	205	0.30	0.30 / 0.33	136	78
18.95	18.90 / 19.15	71	139	210	0.52	0.48 / 0.52	474	359
15.36	14.30 / 14.55	276	145	215	0.91	0.87 / 0.92	594	652
10.19	10.10 / 10.35	363	794	220	1.68	1.67 / 1.74	1,646	732
6.61	6.55 / 6.80	1,171	732	225	3.20	3.10 / 3.25	1,321	831
4.05	3.90 / 4.05	4,393	7,902	230	5.50	5.35 / 5.55	687	68
2.10	2.06 / 2.18	2,241	3,877	235	8.70	8.50 / 8.75	98	41
1.08	1.01 / 1.10	1,018	490	240	12.00	12.45 / 12.80	69	8
0.52	0.49 / 0.54	347	254	245	16.95	16.90 / 17.15	2	5
0.27	0.24 / 0.27	1,832	256	250	22.36	21.65 / 21.90	15	2
0.15	0.12 / 0.15	217	21	255	27.25	26.55 / 26.80	14	—
0.09	0.07 / 0.09	129	103	260	—	27.50 / 35.90	—	—
0.05	0.04 / 0.06	44	48	265	—	32.50 / 40.75	—	—
0.04	0.03 / 0.05	25	106	270	—	37.45 / 45.85	—	—
—	0.01 / 0.03	—	2	275	—	42.45 / 50.70	—	—
0.01	0.01 / 0.03	30	21	280	—	47.45 / 55.50	—	—
0.03	0.01 / 0.03	4	1	285	—	52.40 / 60.70	—	—
A dash means the contract did not trade — not a price of zero.

Sep 16, 202611 days

call OI 7,213 · put OI 3,014

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	49.75 / 57.80	—	—	175	0.11	0.10 / 0.14	2	1
—	44.75 / 52.85	—	—	180	0.13	0.12 / 0.17	75	68
—	39.55 / 47.85	—	1	185	0.17	0.15 / 0.20	5	70
—	34.55 / 42.90	—	1	190	0.19	0.18 / 0.23	4	12
—	29.85 / 37.95	—	—	195	0.25	0.23 / 0.29	35	96
30.00	25.05 / 33.35	52	55	200	0.34	0.32 / 0.36	618	212
25.09	23.85 / 24.25	4	38	205	0.46	0.46 / 0.51	103	1,079
21.00	19.15 / 19.55	30	7	210	0.77	0.75 / 0.80	289	590
15.25	14.65 / 15.05	487	80	215	1.30	1.26 / 1.35	346	250
11.20	10.70 / 11.05	172	116	220	2.30	2.22 / 2.35	579	205
7.70	7.20 / 7.55	973	195	225	3.90	3.75 / 3.90	868	291
4.70	4.60 / 4.80	1,848	295	230	6.20	6.05 / 6.25	422	67
2.79	2.63 / 2.84	685	470	235	8.85	9.10 / 9.35	17	71
1.51	1.42 / 1.59	785	453	240	12.47	12.80 / 13.20	11	—
0.80	0.77 / 0.85	696	4,177	245	18.55	17.05 / 17.50	3	1
0.42	0.40 / 0.46	171	810	250	22.00	21.70 / 22.15	1	1
0.24	0.22 / 0.27	31	32	255	—	26.55 / 26.95	—	—
0.17	0.12 / 0.17	566	102	260	31.30	29.65 / 35.90	10	—
0.11	0.07 / 0.12	61	—	265	—	32.50 / 40.85	—	—
0.07	0.05 / 0.09	355	356	270	—	37.50 / 45.85	—	—
0.06	0.04 / 0.07	1	25	275	—	42.45 / 50.85	—	—
0.05	0.02 / 0.06	24	—	280	—	47.25 / 55.70	—	—
0.04	0.01 / 0.05	2	—	285	—	52.40 / 60.80	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 884,868 · put OI 415,712

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
54.55	53.10 / 54.10	437	8,541	175	0.16	0.15 / 0.17	647	35,330
49.25	47.90 / 49.00	427	14,657	180	0.18	0.18 / 0.19	579	71,648
44.28	43.45 / 44.00	79	10,474	185	0.21	0.21 / 0.23	745	40,162
43.50	37.65 / 45.20	11	74	187.5	0.22	0.23 / 0.25	170	422
38.97	38.55 / 39.05	419	27,286	190	0.27	0.26 / 0.27	1,574	29,021
—	32.30 / 40.45	—	60	192.5	0.29	0.29 / 0.31	181	1,567
34.45	33.60 / 34.10	104	80,440	195	0.33	0.33 / 0.35	737	30,564
32.50	28.05 / 35.25	7	109	197.5	0.36	0.38 / 0.40	156	3,355
29.00	28.65 / 29.20	1,136	39,107	200	0.45	0.44 / 0.46	6,629	47,636
27.20	26.55 / 26.80	14	326	202.5	0.53	0.53 / 0.55	342	1,412
24.50	24.15 / 24.40	336	19,405	205	0.64	0.65 / 0.67	1,637	20,107
23.02	21.80 / 22.05	23	438	207.5	0.78	0.81 / 0.84	895	2,905
19.65	19.55 / 19.80	4,504	63,883	210	1.03	1.01 / 1.05	5,865	47,883
18.99	17.35 / 17.60	51	1,729	212.5	1.32	1.29 / 1.35	871	7,745
15.29	15.20 / 15.45	2,009	30,790	215	1.69	1.66 / 1.72	5,585	19,802
13.67	13.20 / 13.40	420	2,314	217.5	2.10	2.14 / 2.19	678	2,904
11.40	11.30 / 11.50	7,847	46,840	220	2.78	2.74 / 2.83	5,574	20,981
9.59	9.55 / 9.80	432	3,085	222.5	3.54	3.45 / 3.60	2,242	1,420
7.95	8.00 / 8.15	9,116	48,005	225	4.45	4.35 / 4.50	3,188	11,124
6.60	6.50 / 6.70	4,778	12,641	227.5	5.46	5.40 / 5.55	8,901	1,082
5.39	5.30 / 5.40	22,709	59,498	230	6.75	6.65 / 6.80	7,887	7,113
4.25	4.20 / 4.30	3,934	6,881	232.5	8.18	8.05 / 8.25	172	268
3.33	3.30 / 3.40	14,460	37,728	235	9.68	9.65 / 9.80	978	2,649
2.60	2.50 / 2.63	3,096	5,387	237.5	10.89	11.35 / 11.60	304	77
1.94	1.91 / 1.99	22,166	71,529	240	13.45	13.25 / 13.50	188	2,401
1.12	1.10 / 1.14	9,811	37,464	245	16.87	17.40 / 17.65	33	756
0.63	0.62 / 0.64	15,819	88,339	250	21.35	21.95 / 22.20	61	3,450
0.37	0.35 / 0.37	6,903	18,305	255	25.80	26.70 / 26.95	5	346
0.22	0.21 / 0.23	2,897	29,685	260	31.00	31.60 / 31.85	4	1,087
0.16	0.14 / 0.16	863	51,195	265	35.08	34.40 / 38.75	1	75
0.10	0.09 / 0.11	684	27,039	270	—	39.40 / 43.65	—	19
0.07	0.07 / 0.08	450	11,546	275	—	44.40 / 48.65	—	1
0.06	0.05 / 0.07	1,291	26,574	280	—	50.80 / 53.65	—	400
0.05	0.04 / 0.06	37	3,494	285	—	54.35 / 58.60	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 118,051 · put OI 65,060

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	49.10 / 58.50	—	115	175	0.22	0.21 / 0.24	117	1,719
49.47	45.70 / 52.55	158	392	180	0.26	0.25 / 0.28	365	3,075
43.00	40.65 / 45.55	112	125	185	0.31	0.31 / 0.35	203	7,698
39.65	38.70 / 39.80	152	247	190	0.40	0.39 / 0.44	396	9,845
35.17	33.95 / 34.70	121	360	195	0.54	0.53 / 0.57	299	2,404
30.16	29.35 / 29.85	109	547	200	0.77	0.74 / 0.78	1,098	9,614
25.41	24.70 / 25.20	58	1,083	205	1.12	1.09 / 1.15	971	4,752
20.58	20.05 / 21.10	186	2,239	210	1.70	1.65 / 1.71	1,810	9,247
16.46	16.05 / 16.65	444	2,441	215	2.56	2.50 / 2.58	2,739	4,277
12.60	12.55 / 12.90	555	4,811	220	3.83	3.75 / 3.85	2,967	8,422
9.49	9.30 / 9.60	3,557	10,633	225	5.60	5.50 / 5.65	1,992	977
6.70	6.65 / 6.75	4,049	11,690	230	7.85	7.80 / 8.00	1,048	2,419
4.60	4.45 / 4.70	2,603	5,552	235	10.65	10.65 / 10.95	264	180
3.04	3.00 / 3.10	3,032	6,569	240	13.80	13.90 / 14.45	49	84
1.94	1.87 / 1.98	2,845	11,071	245	18.72	16.65 / 18.65	6	23
1.22	1.19 / 1.25	3,355	8,614	250	20.94	22.05 / 22.80	6	85
0.78	0.73 / 0.79	781	2,383	255	—	26.65 / 27.35	—	93
0.48	0.47 / 0.51	612	16,967	260	—	31.40 / 32.10	—	96
0.33	0.30 / 0.34	556	1,791	265	—	36.25 / 36.95	—	50
0.22	0.20 / 0.23	301	18,613	270	43.60	38.05 / 42.60	4	—
0.17	0.15 / 0.17	168	4,324	275	—	42.05 / 51.40	—	—
0.12	0.11 / 0.13	288	3,696	280	—	47.05 / 56.40	—	—
0.11	0.08 / 0.11	237	3,788	285	—	52.55 / 61.45	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on NVDA

NVDA options score NVDA gamma walls NVDA max pain NVDA IV rank NVDA put/call ratio NVDA options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.