poisar

Stock

NVIDIA Corp. NVDA

$186.70+2.81%

All stocksCreate account to unlock

Options

NVDA options chain

Explore expirations, strikes, liquidity, live quotes and Greeks in the context of the same company overview.

Options Chain SnapshotA bounded snapshot of up to 200 active contracts in the displayed expiration and strike window. Close and open interest are reference fields, not live quotes.

Up to 200 active NVDA contracts expiring in the next 7–45 days, with strikes within ±25% of the current price.

ExpirationDays to expiryShown contracts
2026-11-16982
2026-11-181186
2026-11-201332
TypeStrikeExpiryOpen interestClose
Call$143.002026-11-16——
Call$144.002026-11-16——
Call$145.002026-11-166$39.35
Call$146.002026-11-16——
Call$147.002026-11-16—$40.51
Call$148.002026-11-16—$39.05
Call$149.002026-11-16——
Call$150.002026-11-1623$37.97
Call$152.502026-11-16—$35.07
Call$155.002026-11-1631$33.93
Call$157.502026-11-16——
Call$160.002026-11-1618$29.21
Call$162.502026-11-16—$26.05
Call$165.002026-11-164$24.31
Call$167.502026-11-16—$21.82
Call$170.002026-11-1634$19.15
Call$172.502026-11-167$16.50
Call$175.002026-11-16229$14.90
Call$177.502026-11-1612$13.00
Call$180.002026-11-16138$11.80
Call$182.502026-11-16170$9.35
Call$185.002026-11-16702$8.00
Call$187.502026-11-16216$6.60
Call$190.002026-11-16732$5.50
Call$192.502026-11-16170$4.30
Call$195.002026-11-16574$3.38
Call$197.502026-11-16155$2.65
Call$200.002026-11-161,385$1.95
Call$202.502026-11-16191$1.47
Call$205.002026-11-161,429$1.08
Call$207.502026-11-16418$0.78
Call$210.002026-11-161,434$0.55
Call$212.502026-11-16325$0.40
Call$215.002026-11-161,208$0.31
Call$217.502026-11-16259$0.24
Call$220.002026-11-164,531$0.18
Call$222.502026-11-16150$0.12
Call$225.002026-11-161,963$0.11
Call$227.502026-11-1663$0.08
Call$230.002026-11-161,298$0.06
Call$232.502026-11-16207$0.04
Put$143.002026-11-16—$0.33
Put$144.002026-11-16——
Put$145.002026-11-16153$0.29
Put$146.002026-11-16—$0.33
Put$147.002026-11-16—$0.35
Put$148.002026-11-16——
Put$149.002026-11-16—$0.40
Put$150.002026-11-161,261$0.46
Put$152.502026-11-16—$0.54
Put$155.002026-11-16234$0.68
Put$157.502026-11-16—$0.66
Put$160.002026-11-16199$0.95
Put$162.502026-11-16—$1.15
Put$165.002026-11-16284$1.41
Put$167.502026-11-16—$1.70
Put$170.002026-11-16694$2.11
Put$172.502026-11-1654$2.48
Put$175.002026-11-16923$2.98
Put$177.502026-11-16123$3.51
Put$180.002026-11-16618$4.30
Put$182.502026-11-16266$5.20
Put$185.002026-11-16525$6.30
Put$187.502026-11-16145$7.12
Put$190.002026-11-16713$8.45
Put$192.502026-11-16138$9.30
Put$195.002026-11-16378$10.75
Put$197.502026-11-1674$11.67
Put$200.002026-11-16334$15.00
Put$202.502026-11-1638$16.30
Put$205.002026-11-16441$18.35
Put$207.502026-11-1623$17.10
Put$210.002026-11-1695$22.57
Put$212.502026-11-164$24.36
Put$215.002026-11-16286$28.08
Put$217.502026-11-163$29.43
Put$220.002026-11-1658$31.82
Put$222.502026-11-161$35.70
Put$225.002026-11-16140$38.18
Put$227.502026-11-16—$39.98
Put$230.002026-11-1612$28.00
Put$232.502026-11-16——
Call$141.002026-11-18—$46.92
Call$142.002026-11-18—$45.42
Call$143.002026-11-18——
Call$144.002026-11-18——
Call$145.002026-11-18——
Call$146.002026-11-18—$41.25
Call$147.002026-11-18——
Call$148.002026-11-18——
Call$149.002026-11-18—$40.96
Call$150.002026-11-185$37.54
Call$152.502026-11-18——
Call$155.002026-11-181$34.86
Call$157.502026-11-18—$31.40
Call$160.002026-11-1829$29.47
Call$162.502026-11-181$26.77
Call$165.002026-11-1816$26.80
Call$167.502026-11-18——
Call$170.002026-11-188$21.75
Call$172.502026-11-1862$18.77
Call$175.002026-11-1890$17.95
Call$177.502026-11-1884$15.33
Call$180.002026-11-18170$14.00
Call$182.502026-11-18292$12.73
Call$185.002026-11-18503$11.00
Call$187.502026-11-18182$9.63
Call$190.002026-11-18530$8.40
Call$192.502026-11-1895$7.15
Call$195.002026-11-18255$6.16
Call$197.502026-11-18168$5.10
Call$200.002026-11-186,242$4.55
Call$202.502026-11-18125$3.65
Call$205.002026-11-18588$2.91
Call$207.502026-11-18271$2.47
Call$210.002026-11-181,291$2.03
Call$212.502026-11-18124$1.65
Call$215.002026-11-18445$1.30
Call$217.502026-11-18302$1.08
Call$220.002026-11-181,659$0.82
Call$222.502026-11-18368$0.68
Call$225.002026-11-18548$0.53
Call$227.502026-11-18220$0.45
Call$230.002026-11-181,045$0.31
Call$232.502026-11-18108$0.29
Put$141.002026-11-18——
Put$142.002026-11-18—$0.74
Put$143.002026-11-18—$0.80
Put$144.002026-11-18—$0.75
Put$145.002026-11-1851$0.99
Put$146.002026-11-18—$0.95
Put$147.002026-11-18—$0.92
Put$148.002026-11-18—$1.04
Put$149.002026-11-18—$0.99
Put$150.002026-11-1898$1.30
Put$152.502026-11-18—$1.53
Put$155.002026-11-18174$1.68
Put$157.502026-11-18—$2.10
Put$160.002026-11-182,046$2.40
Put$162.502026-11-1832$2.25
Put$165.002026-11-18359$2.90
Put$167.502026-11-1840$3.50
Put$170.002026-11-18255$4.15
Put$172.502026-11-1837$4.75
Put$175.002026-11-18323$5.47
Put$177.502026-11-18131$6.19
Put$180.002026-11-18459$6.99
Put$182.502026-11-1862$7.85
Put$185.002026-11-18467$8.93
Put$187.502026-11-18381$10.65
Put$190.002026-11-18220$11.30
Put$192.502026-11-1840$12.23
Put$195.002026-11-18139$14.37
Put$197.502026-11-1885$15.20
Put$200.002026-11-18172$17.62
Put$202.502026-11-1853$18.25
Put$205.002026-11-18150$20.60
Put$207.502026-11-18262$21.50
Put$210.002026-11-18734$23.58
Put$212.502026-11-1814$20.80
Put$215.002026-11-18200$28.55
Put$217.502026-11-1863$30.85
Put$220.002026-11-18708$32.58
Put$222.502026-11-1811$37.25
Put$225.002026-11-1824$37.16
Put$227.502026-11-181$26.25
Put$230.002026-11-182$23.64
Put$232.502026-11-18——
Call$145.002026-11-20395$43.55
Call$150.002026-11-201,272$38.44
Call$155.002026-11-201,812$34.20
Call$160.002026-11-201,097$30.85
Call$165.002026-11-201,687$26.19
Call$167.502026-11-20——
Call$170.002026-11-201,772$21.55
Call$172.502026-11-20——
Call$175.002026-11-202,525$17.85
Call$177.502026-11-20——
Call$180.002026-11-208,054$14.51
Call$182.502026-11-20——
Call$185.002026-11-206,701$11.45
Call$187.502026-11-20——
Call$190.002026-11-209,703$8.80
Call$192.502026-11-201,336$7.75
Call$195.002026-11-208,886$6.60
Call$197.502026-11-20868$5.65
Call$200.002026-11-2079,586$4.80
Call$202.502026-11-202,241$4.09
Call$205.002026-11-2019,229$3.40
Call$207.502026-11-203,516$2.83
Call$210.002026-11-2092,722$2.30
Call$212.502026-11-204,898$1.91
Call$215.002026-11-2054,921$1.53
Call$217.502026-11-203,743$1.25
Call$220.002026-11-2055,412$1.00
Call$222.502026-11-203,617$0.80
Call$225.002026-11-2025,687$0.65
Call$227.502026-11-206,139$0.53
Call$230.002026-11-2088,745$0.44
Call$232.502026-11-2023,265$0.37
Source
US listed-options contracts feed
Observed
Cadence
Five-minute cached contract snapshot
Status
fresh

Live Quotes & GreeksThis analysis is included with a paid membership. Public prices, charts and source-attributed news remain available without a subscription. Membership does not guarantee an investment outcome.

Members

Live bid/ask, implied volatility and Greeks for the nearest-expiry contracts are members-only.

Create account to unlock

Options Ideas & Decision IntelligenceThis analysis is included with a paid membership. Public prices, charts and source-attributed news remain available without a subscription. Membership does not guarantee an investment outcome.

Members

Scored options ideas and decision intelligence for this underlying are members-only.

Create account to unlock