NVDL · Option chain

NVDL Option Chain

Every listed NVDL 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

$37.08

Call open interest

60,896

Put open interest

21,098

Put/call (volume)

0.50

13,441 contracts changed hands across these expirations — 8,960 calls against 4,481 puts. Calls outtraded puts 2.00 to one.

Sep 11, 20266 days

call OI 19,179 · put OI 4,898

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.30 / 11.30	—	53	28	0.06	0.00 / 0.10	8	369
—	6.70 / 10.90	—	11	28.5	0.08	0.00 / 0.29	5	60
—	6.00 / 10.40	—	10	29	0.07	0.05 / 0.08	33	418
7.70	5.55 / 9.50	1	334	29.5	0.07	0.00 / 0.29	41	205
7.08	6.60 / 8.20	10	101	30	0.11	0.05 / 0.29	42	372
—	5.40 / 8.95	—	15	30.5	—	0.00 / 0.85	—	81
—	5.05 / 7.00	—	58	31	0.09	0.00 / 0.33	27	552
—	5.10 / 6.80	—	38	31.5	0.12	0.00 / 0.33	8	325
5.60	4.00 / 5.95	14	41	32	0.15	0.12 / 0.36	50	255
4.00	2.82 / 7.00	10	45	32.5	0.16	0.04 / 0.44	49	222
4.45	4.05 / 5.00	9	109	33	0.18	0.15 / 0.24	210	467
4.01	2.54 / 4.35	7	76	33.5	0.25	0.20 / 0.41	84	141
3.68	2.05 / 3.85	12	229	34	0.33	0.16 / 0.54	284	254
3.31	1.32 / 3.60	29	186	34.5	0.46	0.29 / 0.58	63	125
2.78	2.37 / 3.25	322	649	35	0.54	0.44 / 0.64	219	725
2.38	0.96 / 2.70	60	119	35.5	0.61	0.50 / 0.82	209	7
2.17	1.62 / 2.31	154	621	36	0.80	0.80 / 1.03	74	218
1.80	1.36 / 1.86	94	380	36.5	0.95	0.86 / 1.47	48	24
1.40	1.30 / 1.49	377	3,824	37	1.14	1.15 / 1.45	42	26
1.15	1.07 / 1.28	362	476	37.5	—	1.13 / 1.97	—	1
0.94	0.85 / 1.06	920	7,789	38	2.00	1.45 / 2.64	9	6
0.90	0.69 / 0.94	358	222	38.5	2.38	1.41 / 2.81	1	3
0.70	0.50 / 0.75	262	647	39	2.19	2.19 / 3.25	34	8
0.56	0.30 / 0.69	65	100	39.5	3.22	0.98 / 4.60	1	3
0.40	0.33 / 0.43	997	2,257	40	—	1.30 / 4.05	—	5
—	0.00 / 0.65	—	—	40.5	—	2.63 / 5.90	—	1
0.25	0.14 / 0.30	511	109	41	—	3.50 / 5.65	—	16
0.20	0.07 / 0.25	27	259	42	—	4.35 / 7.20	—	—
0.17	0.02 / 0.42	1	—	42.5	—	3.25 / 7.70	—	—
0.13	0.00 / 0.13	14	70	43	—	5.15 / 8.25	—	—
—	0.00 / 1.00	—	331	44	—	4.75 / 9.10	—	1
—	0.00 / 0.18	—	10	45	8.40	6.80 / 9.25	2	8
—	0.00 / 0.20	—	10	46	—	6.70 / 11.05	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 30,154 · put OI 9,534

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
9.40	8.60 / 9.90	5	180	28	0.20	0.07 / 0.15	7	448
—	8.05 / 9.60	—	467	28.33	0.14	0.10 / 0.21	31	667
—	7.15 / 10.70	—	2	28.5	0.13	0.05 / 0.34	10	240
—	7.70 / 9.30	—	126	28.67	0.16	0.02 / 0.29	1	103
—	7.40 / 9.10	—	288	29	0.15	0.08 / 0.21	39	273
—	7.10 / 8.65	—	147	29.33	—	0.10 / 0.32	—	210
7.75	6.60 / 9.40	1	1	29.5	—	0.01 / 0.30	—	25
—	6.75 / 8.30	—	156	29.67	0.20	0.09 / 0.35	1	181
7.41	5.35 / 7.70	11	880	30	0.19	0.16 / 0.20	68	1,238
—	6.15 / 7.70	—	284	30.33	0.20	0.11 / 0.31	2	85
6.75	5.45 / 8.50	1	—	30.5	0.22	0.13 / 0.43	23	31
—	5.80 / 7.35	—	206	30.67	0.26	0.14 / 0.53	91	220
6.50	5.55 / 7.00	1	322	31	0.25	0.13 / 0.47	134	378
—	5.20 / 6.75	—	907	31.33	0.31	0.17 / 0.42	7	35
5.45	5.40 / 6.55	5	53	31.5	0.28	0.25 / 0.50	35	74
—	4.45 / 6.25	—	687	31.67	0.30	0.27 / 0.50	97	226
6.00	4.20 / 5.85	31	870	32	0.35	0.30 / 0.42	151	910
5.49	4.45 / 6.40	54	122	32.33	0.30	0.27 / 0.55	15	34
—	4.85 / 5.65	—	12	32.5	0.41	0.35 / 0.59	30	83
4.81	4.60 / 5.50	31	230	32.67	0.47	0.40 / 0.53	31	110
4.44	4.10 / 5.20	4	127	33	0.43	0.32 / 0.88	69	307
4.70	3.95 / 4.95	277	1,513	33.33	0.46	0.36 / 0.79	4	888
4.70	3.80 / 4.80	14	45	33.5	0.60	0.55 / 0.82	65	18
4.10	3.70 / 4.20	20	412	34	0.67	0.59 / 0.89	32	165
3.78	3.10 / 3.95	7	45	34.5	0.93	0.68 / 1.13	11	112
3.41	2.81 / 3.40	100	1,738	35	1.00	0.81 / 1.26	439	1,389
3.04	2.64 / 3.20	101	82	35.5	1.21	0.96 / 1.44	4	21
2.67	2.32 / 2.78	51	179	36	1.30	1.06 / 1.49	24	61
2.42	1.24 / 2.55	31	107	36.5	1.84	1.28 / 2.30	1	1
2.15	1.99 / 2.23	164	1,819	36.67	1.56	1.36 / 2.02	1	286
2.10	1.78 / 2.40	280	710	37	1.68	1.47 / 2.00	23	11
1.88	1.18 / 2.07	57	119	37.5	—	1.67 / 2.92	—	5
1.53	1.40 / 1.58	244	918	38	2.38	1.96 / 2.80	7	—
1.44	1.30 / 1.63	114	1,378	38.33	2.47	2.16 / 2.83	5	286
1.41	1.21 / 1.48	18	322	38.5	—	2.24 / 3.20	—	2
1.16	0.90 / 1.22	32	269	39	—	2.53 / 3.35	—	38
0.85	0.73 / 0.89	500	9,239	40	—	3.20 / 4.10	—	91
0.68	0.16 / 0.92	3	1	40.5	—	3.55 / 5.05	—	—
0.63	0.42 / 0.76	42	163	41	4.50	3.95 / 5.45	11	96
0.54	0.30 / 0.57	27	13	41.5	—	4.25 / 6.40	—	—
0.52	0.32 / 0.65	31	1,750	41.67	—	4.40 / 5.80	—	84
0.47	0.16 / 0.50	46	212	42	—	4.65 / 5.75	—	—
0.33	0.16 / 0.50	1	—	42.5	—	3.80 / 7.45	—	—
0.23	0.17 / 0.44	57	35	43	—	4.20 / 7.85	—	—
0.28	0.10 / 0.40	55	1,753	43.33	—	4.50 / 8.25	—	38
0.25	0.03 / 0.47	1	81	44	6.84	6.65 / 8.60	5	—
0.11	0.05 / 0.44	30	1,180	45	—	5.80 / 8.90	—	64
—	0.00 / 0.41	—	4	46	—	6.75 / 11.25	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 4,136 · put OI 3,026

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.00 / 10.15	—	9	28	0.17	0.00 / 0.40	58	386
—	6.05 / 10.50	—	17	29	0.18	0.15 / 0.37	63	245
—	5.90 / 9.15	—	8	29.5	0.22	0.18 / 0.52	53	54
7.67	6.95 / 8.45	25	140	30	0.26	0.20 / 0.39	93	363
—	5.20 / 8.15	—	76	30.5	0.31	0.26 / 0.58	57	335
6.20	6.05 / 7.00	10	79	31	0.40	0.35 / 0.64	64	117
—	4.80 / 7.70	—	29	31.5	0.42	0.37 / 0.66	40	40
—	4.75 / 7.00	—	22	32	0.49	0.49 / 0.77	65	401
—	4.35 / 7.40	—	135	32.5	0.57	0.52 / 0.83	58	64
4.50	4.45 / 5.50	1	72	33	0.70	0.62 / 1.10	23	89
3.87	3.65 / 5.20	6	7	33.5	0.86	0.74 / 1.33	8	218
4.39	3.60 / 5.00	1	86	34	0.97	0.86 / 1.07	61	52
4.20	3.65 / 4.35	4	48	34.5	1.10	0.98 / 1.34	30	140
3.40	2.80 / 3.95	9	600	35	1.35	1.12 / 1.53	12	96
2.88	2.55 / 3.70	3	34	35.5	—	1.20 / 2.70	—	11
3.20	1.75 / 3.35	9	197	36	—	1.31 / 2.45	—	23
3.19	2.17 / 3.15	6	330	36.5	—	1.66 / 2.59	—	26
2.43	2.25 / 2.54	33	300	37	2.15	1.83 / 2.53	4	17
2.28	1.85 / 2.43	21	112	37.5	2.25	2.11 / 2.76	4	1
2.00	1.61 / 2.08	56	204	38	—	2.37 / 3.55	—	3
1.89	1.59 / 2.06	6	33	38.5	—	2.60 / 3.70	—	—
1.55	1.24 / 1.95	1	359	39	—	2.86 / 4.00	—	2
1.02	1.23 / 1.71	1	89	39.5	—	2.69 / 5.25	—	1
1.15	1.05 / 1.27	51	471	40	—	2.58 / 5.75	—	101
1.15	0.24 / 1.16	4	24	40.5	—	3.75 / 5.15	—	240
0.92	0.73 / 1.00	5	390	41	—	3.25 / 6.00	—	—
0.79	0.57 / 0.94	29	179	42	—	4.85 / 6.75	—	—
0.60	0.28 / 0.70	5	36	43	—	4.60 / 8.05	—	—
—	0.00 / 1.70	—	12	44	—	5.15 / 9.20	—	—
0.45	0.05 / 0.45	2	31	45	—	6.95 / 9.70	—	1
—	0.01 / 1.74	—	7	46	—	6.85 / 10.25	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 2,962 · put OI 1,366

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.15 / 11.55	—	—	28	0.25	0.15 / 0.31	2	238
—	6.15 / 10.65	—	2	29	—	0.00 / 1.10	—	243
—	5.45 / 9.70	—	13	30	0.51	0.36 / 0.51	246	268
—	4.80 / 8.00	—	6	31	0.58	0.47 / 0.75	229	132
—	5.40 / 7.00	—	11	31.5	0.80	0.55 / 0.96	3	51
5.61	3.75 / 7.60	2	29	32	0.75	0.70 / 0.92	9	88
—	4.05 / 7.30	—	9	32.5	0.90	0.85 / 1.10	15	51
—	4.25 / 5.80	—	53	33	1.02	0.85 / 1.34	22	22
—	3.85 / 5.40	—	1	33.5	—	0.96 / 1.48	—	31
—	3.75 / 5.05	—	18	34	1.28	0.97 / 1.61	27	21
—	3.10 / 4.70	—	150	34.5	—	1.18 / 2.48	—	14
3.51	2.91 / 4.40	12	52	35	1.55	1.43 / 2.00	3	128
3.22	2.49 / 4.05	10	44	35.5	—	1.53 / 2.27	—	18
3.40	2.34 / 3.75	6	68	36	2.60	1.62 / 2.47	2	12
—	1.87 / 3.45	—	34	36.5	2.54	1.95 / 3.00	1	16
2.89	2.54 / 3.05	41	135	37	—	1.60 / 2.76	—	—
2.42	2.11 / 3.00	1	26	37.5	2.90	2.12 / 3.45	6	—
2.67	2.09 / 2.50	15	261	38	—	2.39 / 4.30	—	—
—	1.37 / 2.46	—	24	38.5	—	2.95 / 4.00	—	—
2.09	1.36 / 2.20	60	98	39	—	3.20 / 4.30	—	—
—	1.58 / 2.10	—	7	39.5	—	3.60 / 4.80	—	—
1.60	1.39 / 1.60	123	1,121	40	—	3.85 / 5.20	—	20
1.47	1.20 / 1.60	18	101	40.5	—	4.20 / 5.75	—	—
1.12	0.06 / 1.55	1	108	41	—	3.45 / 6.15	—	2
1.00	0.02 / 1.40	1	3	41.5	—	3.85 / 7.50	—	1
1.05	0.80 / 1.11	39	454	42	—	4.15 / 7.75	—	—
0.84	0.46 / 0.86	19	81	43	—	5.95 / 7.85	—	—
—	0.03 / 0.78	—	1	44	—	6.75 / 8.45	—	—
0.55	0.02 / 0.68	1	48	45	—	7.50 / 9.35	—	10
—	0.00 / 1.10	—	4	46	—	8.55 / 10.05	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 361 · put OI 317

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.20 / 10.65	—	1	28	—	0.14 / 0.45	—	2
—	7.40 / 11.15	—	—	28.5	—	0.00 / 1.74	—	64
—	6.65 / 10.30	—	—	29	0.45	0.34 / 0.80	3	9
—	6.20 / 9.50	—	1	29.5	—	0.00 / 1.80	—	11
—	6.75 / 9.10	—	—	30	0.61	0.45 / 0.81	10	20
—	6.35 / 8.70	—	—	30.5	—	0.01 / 1.90	—	2
—	4.80 / 8.45	—	8	31	0.93	0.65 / 0.89	8	13
—	4.55 / 8.05	—	—	31.5	—	0.59 / 1.78	—	2
6.01	3.80 / 6.80	15	5	32	0.96	0.84 / 1.44	3	13
—	4.85 / 6.00	—	12	33	1.26	1.08 / 1.38	1	7
—	4.00 / 5.75	—	—	33.5	—	1.00 / 2.83	—	5
—	3.65 / 6.20	—	34	34	—	1.02 / 2.92	—	5
—	3.35 / 5.00	—	2	34.5	1.76	1.54 / 1.99	1	117
4.05	3.00 / 4.65	5	47	35	1.83	1.66 / 2.51	3	3
—	2.74 / 4.60	—	—	35.5	—	1.88 / 3.30	—	34
—	2.45 / 4.55	—	36	36	—	2.01 / 2.78	—	—
—	2.20 / 3.75	—	4	36.5	—	2.33 / 3.90	—	5
3.20	2.80 / 3.50	51	23	37	4.55	2.40 / 3.10	2	5
3.10	2.63 / 3.25	42	3	37.5	—	2.00 / 4.35	—	—
2.75	2.44 / 2.96	5	42	38	—	2.80 / 4.05	—	—
—	1.50 / 2.86	—	40	38.5	—	3.10 / 4.95	—	—
2.20	1.30 / 2.40	11	2	39.5	—	2.74 / 5.55	—	—
1.85	1.29 / 2.20	6	96	40	—	4.05 / 5.85	—	—
—	0.84 / 2.00	—	2	40.5	—	3.40 / 6.15	—	—
1.56	0.89 / 2.27	1	1	41	—	4.70 / 6.45	—	—
1.36	0.85 / 1.71	1	1	41.5	—	5.10 / 6.65	—	—
1.10	0.76 / 1.20	10	—	43	—	6.00 / 7.95	—	—
—	0.00 / 1.72	—	1	46	—	7.15 / 11.70	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 4,104 · put OI 1,957

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.70 / 10.35	—	1	28	0.48	0.46 / 0.59	28	244
—	7.40 / 9.40	—	37	29	0.66	0.58 / 0.90	5	71
8.10	7.70 / 8.60	2	90	30	0.80	0.75 / 0.84	10	723
—	5.00 / 7.80	—	91	31	1.03	0.87 / 1.36	7	135
—	6.15 / 6.90	—	41	32	1.23	1.07 / 1.40	22	171
5.84	4.40 / 6.25	10	101	33	1.65	1.31 / 1.73	6	62
5.05	4.85 / 5.50	1	281	34	2.01	1.62 / 2.08	1	40
4.60	3.85 / 4.90	184	245	35	2.30	2.18 / 2.50	65	185
3.85	3.70 / 4.30	29	68	36	2.86	2.49 / 3.05	7	41
3.50	2.41 / 3.65	102	243	37	3.55	2.86 / 3.50	24	39
2.97	2.77 / 3.15	120	312	38	—	3.35 / 4.10	—	18
2.50	2.34 / 2.66	116	61	39	—	3.90 / 5.00	—	—
2.25	1.57 / 2.30	192	854	40	—	4.55 / 5.50	—	127
1.88	1.16 / 2.11	32	121	41	—	5.20 / 6.15	—	—
1.50	0.90 / 1.65	44	491	42	—	5.90 / 6.85	—	100
1.27	1.21 / 1.40	144	162	43	—	6.60 / 8.10	—	—
1.27	0.55 / 1.47	27	76	44	—	7.40 / 8.75	—	—
0.91	0.76 / 0.99	82	739	45	—	8.20 / 9.75	—	1
0.84	0.40 / 0.96	28	90	46	—	8.05 / 10.60	—	—
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 NVDL

NVDL options score NVDL gamma walls NVDL max pain NVDL IV rank NVDL put/call ratio NVDL 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.