$222.27
2.931.34%
In chiusura: Sep 18, 5:00 PM EST
$222.53
0.260.12%
Post-mercato: Sep 18, 7:59 PM EST
NVIDIA Corp Catena di Opzioni
NVDANASDAQ
NVIDIA Options
View NVIDIA (NVDA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.59
P/C Ratio (OI)
0.88
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid170.25
Ask176.3
volume0
Intrest0
Strike
50
50
Last Price0.06Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid165.2
Ask171.3
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid160.5
Ask166.3
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid155.8
Ask161.3
volume0
Intrest0
Strike
65
65
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10705
Last Price-
Change
-
Bid150.3
Ask156.3
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid145.5
Ask151.3
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid140.2
Ask146.3
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid135.8
Ask141.05
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid130.85
Ask136.3
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price118.9Sep 16, 2026
Change
-0%
Bid125.5
Ask131.3
volume0
Intrest17
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid120.45
Ask126.25
volume0
Intrest0
Strike
100
100
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid115.5
Ask121.3
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price112.18Sep 18, 2026
Change
-
Bid110.45
Ask116.3
volume10
Intrest0
Strike
110
110
Last Price0.01Sep 18, 2026
Change
-
Bid-
Ask0.01
volume6
Intrest0
Last Price-
Change
-
Bid105.3
Ask111.3
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid100.45
Ask106.3
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price94.7Sep 18, 2026
Change
7.58.6%
Bid95.2
Ask101.1
volume1
Intrest1
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid90.45
Ask96.3
volume0
Intrest0
Strike
130
130
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid85.3
Ask91.3
volume0
Intrest0
Strike
135
135
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest11
Last Price-
Change
-
Bid80.5
Ask86.3
volume0
Intrest0
Strike
140
140
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest2
Last Price74.65Sep 18, 2026
Change
7.3610.94%
Bid75.5
Ask81.3
volume1
Intrest2
Strike
145
145
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest26
Last Price63.95Sep 16, 2026
Change
-0%
Bid70.5
Ask76.3
volume0
Intrest1
Strike
150
150
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest155
Last Price64.8Sep 17, 2026
Change
-0%
Bid65.85
Ask71.3
volume0
Intrest1
Strike
155
155
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest20
Last Price59.8Sep 17, 2026
Change
-0%
Bid60.6
Ask64.35
volume0
Intrest1
Strike
160
160
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.02
volume64
Intrest13
Last Price-
Change
-
Bid55.35
Ask61.3
volume0
Intrest0
Strike
165
165
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest44
Last Price49.86Sep 18, 2026
Change
0.320.65%
Bid50.25
Ask56.3
volume2
Intrest2
Strike
170
170
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.02
volume334
Intrest883
Last Price44.46Sep 18, 2026
Change
4.4111.01%
Bid45.5
Ask49.45
volume802
Intrest1
Strike
175
175
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume465
Intrest608
Last Price39.6Sep 18, 2026
Change
0.41%
Bid40.4
Ask43.8
volume47
Intrest1
Strike
180
180
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.02
volume1346
Intrest5302
Last Price34.68Sep 18, 2026
Change
0.882.6%
Bid35.45
Ask38.9
volume6
Intrest20
Strike
185
185
Last Price0.01Sep 18, 2026
Change
-0%
Bid0.01
Ask0.03
volume319
Intrest393
Last Price29.75Sep 18, 2026
Change
0.170.57%
Bid30.45
Ask36.1
volume13
Intrest51
Strike
190
190
Last Price0.05Sep 18, 2026
Change
0.0266.67%
Bid0.01
Ask0.03
volume3050
Intrest385
Last Price27.25Sep 17, 2026
Change
-0%
Bid27.9
Ask31.4
volume0
Intrest81
Strike
192.5
192.5
Last Price0.01Sep 18, 2026
Change
0.0266.67%
Bid0.01
Ask0.02
volume5872
Intrest761
Last Price24.73Sep 18, 2026
Change
0.682.83%
Bid25.55
Ask28.6
volume28
Intrest123
Strike
195
195
Last Price0.02Sep 18, 2026
Change
0.0360%
Bid0.01
Ask0.03
volume4013
Intrest666
Last Price22.23Sep 18, 2026
Change
0.030.13%
Bid23.65
Ask26.45
volume6
Intrest43
Strike
197.5
197.5
Last Price0.02Sep 18, 2026
Change
0.0571.43%
Bid0.01
Ask0.03
volume2324
Intrest352
Last Price21.9Sep 18, 2026
Change
2.311.73%
Bid21
Ask24.1
volume623
Intrest589
Strike
200
200
Last Price0.03Sep 18, 2026
Change
0.0457.14%
Bid0.02
Ask0.03
volume2224
Intrest8153
Last Price16.85Sep 18, 2026
Change
0.522.99%
Bid18.75
Ask21.15
volume204
Intrest113
Strike
202.5
202.5
Last Price0.03Sep 18, 2026
Change
0.0770%
Bid0.03
Ask0.04
volume1082
Intrest1508
Last Price17.25Sep 18, 2026
Change
2.5517.35%
Bid16.45
Ask17.25
volume358
Intrest509
Strike
205
205
Last Price0.04Sep 18, 2026
Change
0.0866.67%
Bid0.03
Ask0.04
volume2872
Intrest1030
Last Price14.45Sep 18, 2026
Change
2.4520.42%
Bid12.95
Ask14.75
volume289
Intrest168
Strike
207.5
207.5
Last Price0.05Sep 18, 2026
Change
0.1168.75%
Bid0.03
Ask0.05
volume2513
Intrest1541
Last Price12Sep 18, 2026
Change
2.3424.22%
Bid11.1
Ask12.3
volume3046
Intrest1209
Strike
210
210
Last Price0.05Sep 18, 2026
Change
0.1878.26%
Bid0.05
Ask0.06
volume6160
Intrest3611
Last Price10Sep 18, 2026
Change
2.4532.45%
Bid9.5
Ask9.8
volume1071
Intrest2041
Strike
212.5
212.5
Last Price0.09Sep 18, 2026
Change
0.376.92%
Bid0.09
Ask0.1
volume7231
Intrest2705
Last Price7.15Sep 18, 2026
Change
1.9537.5%
Bid7.1
Ask7.55
volume1854
Intrest3529
Strike
215
215
Last Price0.2Sep 18, 2026
Change
0.5472.97%
Bid0.18
Ask0.2
volume10505
Intrest3545
Last Price5Sep 18, 2026
Change
1.6549.25%
Bid4.85
Ask5.1
volume11020
Intrest5119
Strike
217.5
217.5
Last Price0.42Sep 18, 2026
Change
1.0170.63%
Bid0.4
Ask0.42
volume21762
Intrest2365
Last Price3Sep 18, 2026
Change
1.0856.25%
Bid2.9
Ask3.1
volume68536
Intrest6732
Strike
220
220
Last Price0.95Sep 18, 2026
Change
1.5762.3%
Bid0.9
Ask0.97
volume23759
Intrest954
Last Price1.52Sep 18, 2026
Change
0.5556.7%
Bid1.45
Ask1.59
volume40809
Intrest4696
Strike
222.5
222.5
Last Price1.96Sep 18, 2026
Change
2.0951.6%
Bid1.85
Ask2.01
volume2387
Intrest285
Last Price0.66Sep 18, 2026
Change
0.2146.67%
Bid0.6
Ask0.67
volume35633
Intrest7110
Strike
225
225
Last Price3.6Sep 18, 2026
Change
2.440%
Bid2.92
Ask3.75
volume2402
Intrest1104
Last Price0.25Sep 18, 2026
Change
0.0525%
Bid0.25
Ask0.26
volume10469
Intrest2839
Strike
227.5
227.5
Last Price6Sep 18, 2026
Change
2.2527.27%
Bid5.6
Ask7.25
volume392
Intrest177
Last Price0.1Sep 18, 2026
Change
-0%
Bid0.1
Ask0.11
volume8681
Intrest6540
Strike
230
230
Last Price8.14Sep 18, 2026
Change
2.3622.48%
Bid7.25
Ask9.35
volume792
Intrest32
Last Price0.06Sep 18, 2026
Change
-0%
Bid0.05
Ask0.06
volume2203
Intrest1328
Strike
232.5
232.5
Last Price12.68Sep 18, 2026
Change
0.523.94%
Bid8.9
Ask12.5
volume780
Intrest1
Last Price0.03Sep 18, 2026
Change
-0%
Bid0.02
Ask0.03
volume1411
Intrest1580
Strike
235
235
Last Price12.52Sep 18, 2026
Change
3.0719.69%
Bid11.25
Ask15.25
volume421
Intrest1
Last Price0.02Sep 18, 2026
Change
-0%
Bid0.01
Ask0.02
volume294
Intrest488
Strike
237.5
237.5
Last Price15.02Sep 18, 2026
Change
2.8415.9%
Bid13.9
Ask20
volume1
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1296
Intrest5440
Strike
240
240
Last Price20.71Sep 18, 2026
Change
0.190.93%
Bid16.4
Ask19.6
volume307
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume16
Intrest1369
Strike
242.5
242.5
Last Price23Sep 18, 2026
Change
-
Bid18.9
Ask25
volume1
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest400
Strike
245
245
Last Price27.05Sep 10, 2026
Change
-0%
Bid21.55
Ask25.25
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.01
volume31
Intrest46
Strike
247.5
247.5
Last Price-
Change
-
Bid24.15
Ask30
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest310
Strike
250
250
Last Price27.93Sep 18, 2026
Change
2.037.84%
Bid26.55
Ask29.75
volume1
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume13
Intrest237
Strike
252.5
252.5
Last Price33Sep 18, 2026
Change
-
Bid28.9
Ask32.1
volume2
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest77
Strike
255
255
Last Price-
Change
-
Bid31.55
Ask35.25
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest40
Strike
260
260
Last Price-
Change
-
Bid36.55
Ask40.25
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest18
Strike
265
265
Last Price51.15Sep 16, 2026
Change
-0%
Bid41.5
Ask45.25
volume0
Intrest0
Last Price0.07Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Strike
270
270
Last Price-
Change
-
Bid46.55
Ask50.25
volume0
Intrest0
Last Price0.07Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
275
275
Last Price62.7Sep 15, 2026
Change
-0%
Bid51.55
Ask55.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
280
280
Last Price63.65Sep 16, 2026
Change
-0%
Bid56.55
Ask60.25
volume0
Intrest0
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
285
285
Last Price-
Change
-
Bid61.55
Ask65.25
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
290
290
Last Price-
Change
-
Bid66.55
Ask70.25
volume0
Intrest0
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
295
295
Last Price-
Change
-
Bid71.65
Ask75.25
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest60
Strike
300
300
Last Price-
Change
-
Bid76.55
Ask80.25
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest3
Strike
305
305
Last Price-
Change
-
Bid81.4
Ask85.25
volume0
Intrest0