NVIDIA (NVDA) Options Chain

NASDAQ: NVDATechnologySemiconductorsUSD

229.28-1.20 (-0.52%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

Expiration date

Expiration: Dec 18, 2026
Days to expiration: 68
Share price: $229.28
Put/call ratio (OI): 0.93
Put/call ratio (volume): 0.54
ATM implied volatility: 34.7%
Expected move: ±$34.37
Open interest (C / P): 1.32M / 1.23M

NVDA options summary

The NVDA options chain for the December 18, 2026 expiration lists 401 call and 375 put contracts, with 68 days until expiration. Open interest stands at 1,317,692 calls and 1,231,590 puts, a put/call ratio of 0.93, which is fairly balanced between calls and puts. At-the-money implied volatility near the $230.00 strike is 34.7%, which implies the market expects a move of about ±$34.37 (15.0%) in NVIDIA stock by expiration.

The most open interest sits at the $220.00 call (59.22K contracts) and the $200.00 put (63.55K contracts).

Summary generated from market data by MetaCap's automated system. Methodology

NVDA options chain · December 18, 2026

NVDA calls and puts by strike price. Shaded cells are in the money.
Calls							Puts
OI	Vol	IV	Last	Bid	Ask	Strike	Bid	Ask	Last	IV	Vol	OI
1,143	17	—	230.67	226.25	232.85	0.50	0.00	0.01	0.01	475.0%	9	31,542
31	2	1068.8%	234.53	225.80	232.40	1.00	0.00	0.01	0.01	400.0%	1	5,945
0	10	—	224.23	0.00	0.00	1.50	0.00	0.22	0.01	517.2%	2	490
0	40	—	210.15	0.00	0.00	2.00	0.00	0.00	0.07	50.0%	20	0
9	3	—	194.38	201.95	209.95	2.50	0.00	0.01	0.01	325.0%	1	4,768
1	1	617.2%	231.48	223.80	230.40	3.00	0.00	0.01	0.01	312.5%	1	1,652
1	1	582.4%	230.95	223.30	229.90	3.50	0.00	0.03	0.01	325.0%	39	198
0	1	—	220.68	0.00	0.00	4.00	0.00	0.00	0.01	50.0%	5	0
0	1	—	220.50	0.00	0.00	4.50	0.00	0.02	0.02	293.8%	32	0
1	1	510.6%	214.78	221.80	228.40	5.00	0.00	0.01	0.01	268.8%	1	2,552
1,001	1	—	194.54	203.20	209.90	6.00	0.00	0.11	0.10	318.0%	1	852
256	1	—	203.10	202.25	208.90	7.00	0.00	0.03	0.01	265.6%	1	1,077
0	15	—	205.92	0.00	0.00	8.00	0.00	0.02	0.01	246.9%	20	891
0	1	—	205.30	0.00	0.00	9.00	0.00	0.11	0.02	278.9%	1	1,198
34	5	395.9%	214.50	216.80	223.45	10.00	0.00	0.01	0.01	218.8%	10	12,618
0	82	—	203.35	0.00	0.00	11.00	0.00	0.00	0.01	50.0%	10	0
143	1	403.3%	218.30	215.80	221.40	12.00	0.00	0.34	0.01	287.1%	3	215
661	2	—	187.10	192.95	198.80	13.00	0.00	0.04	0.05	221.9%	2	13,051
49	2	384.0%	206.91	212.40	221.00	14.00	0.00	0.00	0.01	50.0%	51	0
362	1	336.3%	214.42	211.80	218.45	15.00	0.00	2.16	0.01	352.3%	1	7,670
135	2	327.3%	215.00	210.85	217.40	16.00	0.00	0.00	0.02	50.0%	9	0
216	9	318.9%	200.75	209.80	216.45	17.00	0.00	0.01	0.03	181.3%	4	2,815
264	1	—	176.55	186.55	194.55	18.00	0.00	0.00	0.03	50.0%	2	0
172	1	305.3%	199.00	207.80	214.50	19.00	0.00	0.00	0.04	50.0%	2	0
12,978	1	298.4%	207.39	206.85	213.45	20.00	0.00	0.00	0.01	50.0%	10	0
3,788	1	290.3%	201.13	205.80	212.45	21.00	0.00	0.13	0.03	205.5%	4	752
3,697	10	—	170.89	182.60	190.60	22.00	0.00	0.12	0.14	199.2%	1	2,262
325	2	279.9%	214.88	203.85	210.45	23.00	0.00	0.00	0.03	50.0%	10	0
653	1	275.7%	205.70	202.85	209.50	24.00	0.00	0.05	0.01	176.6%	11	804
1,251	14	270.3%	187.95	201.85	208.50	25.00	0.00	0.01	0.01	150.0%	1	30,134
662	10	266.6%	203.55	200.85	207.55	26.00	0.00	0.01	0.01	150.0%	1	1,235
1,017	20	261.7%	204.60	199.85	206.55	27.00	0.00	0.01	0.02	146.9%	10	1,304
532	2	257.0%	200.00	198.85	205.55	28.00	0.00	0.00	0.01	50.0%	2	0
560	5	252.4%	200.25	197.85	204.55	29.00	0.00	0.01	0.01	140.6%	10	798
1,855	3	247.0%	205.00	196.85	203.50	30.00	0.00	0.01	0.01	137.5%	95	5,493
979	2	—	169.69	173.75	181.70	31.00	0.00	0.01	0.01	137.5%	250	1,414
2,460	4	241.1%	186.66	194.90	201.55	32.00	0.00	0.01	0.02	134.4%	32	2,313
342	1	—	175.07	171.75	179.75	33.00	0.00	0.01	0.02	131.3%	10	2,722
360	1	233.5%	205.15	192.90	199.55	34.00	0.00	0.01	0.02	131.3%	10	1,923
2,221	5	231.9%	194.50	192.00	198.55	35.00	0.00	0.01	0.01	128.1%	10	7,151
265	3	227.3%	193.62	190.90	197.60	36.00	0.00	0.02	0.02	134.4%	8	11,213
336	20	224.9%	188.05	189.95	196.60	37.00	0.00	0.05	0.05	142.2%	6	1,029
948	40	220.6%	185.67	188.90	195.60	38.00	0.00	0.02	0.02	129.7%	4	973
1,272	5	218.4%	186.45	187.95	194.60	39.00	0.00	0.05	0.06	138.3%	1	455
1,763	2	216.2%	199.70	186.95	193.65	40.00	0.00	0.01	0.01	118.8%	4	7,279
875	5	212.2%	197.80	185.95	192.60	41.00	0.00	0.05	0.01	134.4%	14	1,327
1,155	2	236.1%	150.19	184.60	193.70	42.00	0.00	0.05	0.01	132.8%	4	640
796	2	207.2%	168.18	183.95	190.65	43.00	0.00	0.05	0.03	130.5%	1	874
647	1	235.7%	188.00	185.20	189.60	44.00	0.00	0.05	0.05	128.9%	2	1,576
591	1	200.7%	185.25	181.95	188.60	45.00	0.00	0.05	0.03	127.3%	1	12,972
908	1	225.8%	192.00	180.95	185.25	46.00	0.00	0.05	0.03	125.0%	2	1,885
303	4	196.2%	182.59	179.95	186.65	47.00	0.00	0.05	0.07	123.4%	12	2,766
542	1	194.5%	179.25	179.00	185.65	48.00	0.00	0.05	0.03	121.9%	8	1,603
2,619	1	191.2%	182.50	178.00	184.60	49.00	0.00	0.06	0.03	122.7%	13	1,940
6,110	10	191.1%	181.33	177.10	183.65	50.00	0.00	0.03	0.01	114.1%	22	13,315
1,792	1	187.9%	182.80	176.05	182.65	51.00	0.00	0.06	0.07	119.5%	4	2,035
1,048	1	185.6%	186.00	175.05	181.65	52.00	0.00	0.06	0.03	118.0%	404	1,121
1,035	3	183.2%	174.38	174.05	180.65	53.00	0.00	0.06	0.09	116.4%	1	745
549	5	180.9%	176.53	173.00	179.70	54.00	0.00	0.06	0.01	114.8%	32	1,894
2,441	13	179.4%	182.39	172.05	178.70	55.00	0.00	0.06	0.01	113.3%	40	8,430
933	4	177.3%	161.88	171.05	177.70	56.00	0.00	0.04	0.04	107.8%	2	1,934
732	10	175.1%	183.75	170.05	176.70	57.00	0.00	0.06	0.04	110.9%	7	5,467
701	5	173.0%	172.63	169.05	175.70	58.00	0.00	0.06	0.10	109.4%	2	5,132
7,248	1	170.2%	174.90	168.05	174.65	59.00	0.00	0.06	0.10	107.8%	1	419
3,416	1	169.6%	170.00	167.10	173.70	60.00	0.00	0.06	0.01	107.0%	31	13,548
563	10	167.6%	170.20	166.10	172.70	61.00	0.00	0.06	0.09	105.5%	3	1,997
972	1	172.5%	169.10	165.65	171.70	62.00	0.00	0.06	0.06	103.9%	10	1,230
2,169	100	163.0%	163.17	164.05	170.70	63.00	0.00	0.06	0.10	103.1%	2	686
1,053	1	162.4%	173.00	163.10	169.75	64.00	0.00	0.06	0.01	101.6%	110	1,747
2,137	1	161.8%	169.45	162.20	168.75	65.00	0.00	0.07	0.03	102.0%	2	15,687
854	1	160.0%	164.50	161.20	167.75	66.00	0.00	0.07	0.05	100.8%	8	474
0	1	—	154.00	0.00	0.00	67.00	0.00	0.07	0.05	99.6%	6	1,238
1,109	1	155.7%	151.82	159.15	165.75	68.00	0.00	0.07	0.05	98.4%	1	4,391
4,982	1	154.0%	163.95	158.15	164.75	69.00	0.00	0.07	0.02	97.3%	2	1,547
4,010	1	164.0%	169.89	158.25	163.75	70.00	0.01	0.05	0.03	94.9%	4	9,987
1,510	1	151.7%	144.75	156.20	162.80	71.00	0.00	0.07	0.02	95.3%	1	2,706
625	2	149.4%	167.80	155.15	161.80	72.00	0.00	0.07	0.02	93.8%	3	14,519
760	40	148.3%	158.26	154.20	160.80	73.00	0.00	0.07	0.06	93.0%	2	614
4,184	16	146.6%	165.00	153.20	159.80	74.00	0.00	0.07	0.02	91.8%	5	998
7,197	2	127.3%	156.60	153.15	156.55	75.00	0.02	0.07	0.04	93.0%	37	17,849
344	5	143.4%	144.73	151.20	157.80	76.00	0.00	0.07	0.06	89.8%	9	2,341
1,650	3	142.9%	153.35	150.25	156.85	77.00	0.00	0.07	0.06	88.7%	12	2,007
508	2	140.3%	148.52	149.15	155.85	78.00	0.00	0.08	0.04	89.1%	2	2,114
1,442	95	139.3%	146.94	148.20	154.85	79.00	0.02	0.08	0.05	89.8%	64	825
14,163	2	137.7%	150.90	147.25	153.80	80.00	0.03	0.07	0.04	88.7%	39	14,372
1,937	18	137.3%	158.44	146.30	152.85	81.00	0.02	0.08	0.11	87.9%	1	1,932
1,857	13	135.3%	152.60	145.25	151.85	82.00	0.01	0.08	0.06	85.9%	5	3,429
2,725	13	133.8%	151.62	144.25	150.85	83.00	0.00	0.08	0.11	84.0%	1	1,139
1,789	2	132.9%	153.68	143.25	149.90	84.00	0.00	0.08	0.09	83.2%	2	1,192
7,268	35	110.5%	145.88	142.30	147.20	85.00	0.01	0.08	0.04	83.2%	6	8,319
1,848	29	130.5%	149.28	141.30	147.90	86.00	0.01	0.08	0.07	82.0%	2	4,125
1,881	54	102.3%	150.67	140.30	144.90	87.00	0.01	0.08	0.06	81.3%	12	772
3,961	86	128.2%	149.67	139.35	145.90	88.00	0.01	0.09	0.05	81.3%	4	1,019
1,258	40	126.8%	148.70	138.35	144.90	89.00	0.01	0.09	0.09	80.1%	3	7,726
13,662	1	104.6%	140.10	137.60	141.90	90.00	0.04	0.08	0.04	80.9%	30	19,065
2,421	36	106.7%	146.66	136.30	141.40	91.00	0.01	0.09	0.05	78.5%	10	2,089
1,445	40	122.3%	145.82	136.95	140.25	92.00	0.03	0.09	0.06	78.9%	2	2,400
3,540	90	121.4%	144.50	134.35	140.90	93.00	0.01	0.09	0.10	76.6%	2	2,467
1,345	66	120.6%	143.52	133.35	139.95	94.00	0.02	0.09	0.11	76.6%	9	1,004
1,878	1	119.3%	135.70	132.35	138.95	95.00	0.01	0.07	0.05	73.4%	30	5,831
703	26	118.4%	141.54	131.35	138.00	96.00	0.02	0.09	0.07	75.0%	2	1,993
4,108	1	132.6%	133.05	132.60	136.95	97.00	0.02	0.09	0.05	74.0%	26	1,658
703	34	115.9%	139.91	129.40	135.95	98.00	0.02	0.10	0.06	73.8%	4	941
1,448	52	121.1%	138.93	129.25	134.95	99.00	0.02	0.10	0.11	73.0%	7	2,663
16,089	11	113.0%	130.77	129.00	132.30	100.00	0.05	0.08	0.07	72.8%	11	30,348
12,471	10	103.2%	136.92	126.60	131.75	101.00	0.03	0.10	0.09	72.1%	1	5,314
1,336	16	111.4%	135.92	125.40	132.00	102.00	0.03	0.11	0.06	71.7%	3	927
12,156	12	114.3%	134.97	125.50	130.45	103.00	0.03	0.11	0.08	70.9%	2	1,627
451	8	109.4%	133.97	123.45	130.00	104.00	0.05	0.11	0.09	71.1%	12	795
12,116	10	98.8%	126.76	122.80	127.55	105.00	0.05	0.10	0.09	69.9%	5	5,735
895	1	107.1%	125.00	121.45	128.00	106.00	0.04	0.10	0.06	68.6%	5	895
974	18	106.3%	130.83	120.45	127.05	107.00	0.06	0.10	0.09	68.8%	2	1,545
1,238	40	112.2%	129.86	120.50	126.05	108.00	0.04	0.12	0.08	68.0%	2	2,556
416	35	104.4%	128.87	118.50	125.05	109.00	0.05	0.12	0.07	67.8%	4	632
14,774	1	106.6%	120.27	119.50	122.55	110.00	0.06	0.12	0.09	67.4%	2	18,227
656	26	104.5%	127.17	116.85	123.05	111.00	0.05	0.13	0.08	66.6%	2	818
1,347	20	95.8%	125.88	115.50	121.35	112.00	0.07	0.11	0.09	65.8%	6	3,878
2,155	12	101.0%	124.91	115.60	120.10	113.00	0.06	0.13	0.07	65.4%	2	3,272
676	6	92.5%	124.00	113.60	119.10	114.00	0.07	0.12	0.08	64.7%	2	2,163
1,724	10	93.5%	115.13	112.85	118.10	115.00	0.08	0.12	0.10	64.4%	9	6,494
953	24	96.4%	122.53	112.40	117.10	116.00	0.07	0.15	0.08	64.3%	1	4,987
1,900	12	90.2%	121.05	110.65	116.15	117.00	0.08	0.13	0.08	63.2%	4	1,810
1,836	16	89.3%	119.97	109.65	115.15	118.00	0.09	0.13	0.11	62.8%	4	1,842
905	2	88.3%	116.70	108.65	114.15	119.00	0.09	0.16	0.17	63.1%	3	1,284
7,630	54	88.4%	111.46	107.80	113.15	120.00	0.09	0.16	0.12	62.3%	1	19,446
874	35	87.0%	117.00	106.70	112.20	121.00	0.09	0.15	0.12	61.2%	3	892
2,728	2	87.1%	111.00	105.85	111.20	122.00	0.09	0.17	0.15	61.1%	2	1,489
910	32	85.1%	115.12	104.70	110.20	123.00	0.10	0.17	0.17	60.7%	1	1,440
849	16	86.5%	114.12	104.40	108.85	124.00	0.10	0.15	0.15	59.4%	8	7,542
12,338	5	74.0%	106.91	102.80	107.00	125.00	0.12	0.18	0.11	60.1%	4	18,849
4,396	69	90.8%	112.06	103.05	107.25	126.00	0.12	0.17	0.15	59.1%	5	2,971
1,694	1	82.0%	110.43	100.75	106.25	127.00	0.12	0.20	0.16	59.1%	4	3,370
1,305	12	83.6%	110.02	100.15	105.25	128.00	0.13	0.20	0.14	58.6%	4	1,422
1,203	8	80.8%	109.15	98.80	104.30	129.00	0.13	0.21	0.12	58.1%	2	1,632
30,562	7	79.2%	100.27	99.85	101.15	130.00	0.15	0.19	0.17	57.4%	48	14,066
2,371	2	84.5%	90.05	96.90	101.35	132.00	0.15	0.23	0.19	56.8%	34	3,173
2,017	44	76.8%	97.40	95.55	97.65	134.00	0.16	0.25	0.22	56.1%	2	3,370
3,133	46	67.8%	95.75	92.85	97.20	135.00	0.19	0.22	0.20	55.4%	49	6,920
2,090	10	75.6%	94.78	91.90	97.40	136.00	0.18	0.26	0.21	55.2%	2	1,719
2,760	2	74.0%	103.20	89.95	95.40	138.00	0.20	0.28	0.20	54.5%	36	3,628
13,076	34	63.4%	92.68	87.95	92.05	140.00	0.23	0.28	0.26	53.6%	51	17,986
1,271	8	71.3%	96.55	86.00	91.50	142.00	0.25	0.29	0.27	52.6%	10	2,337
1,249	2	70.1%	92.41	84.05	89.55	144.00	0.25	0.33	0.25	51.8%	2	2,293
3,197	47	64.2%	86.08	83.65	87.05	145.00	0.28	0.35	0.30	51.8%	12	7,395
1,912	4	68.4%	85.06	82.05	87.55	146.00	0.28	0.36	0.29	51.2%	50	4,655
9,101	4	67.6%	91.00	80.40	85.40	148.00	0.32	0.39	0.32	50.7%	2	4,466
15,432	165	61.4%	81.00	78.80	82.10	150.00	0.36	0.38	0.37	49.9%	88	27,344
957	1	66.2%	83.56	76.55	81.70	152.00	0.38	0.45	0.37	49.9%	3	2,040
3,690	52	63.5%	78.50	75.95	78.05	154.00	0.41	0.45	0.41	48.5%	3	1,586
1,059	81	63.0%	76.93	74.15	77.95	155.00	0.43	0.46	0.44	48.0%	17	12,683
2,282	10	62.4%	76.53	72.45	77.70	156.00	0.45	0.51	0.46	48.2%	9	1,775
1,186	84	62.2%	74.45	72.20	74.30	158.00	0.49	0.52	0.49	47.0%	10	3,728
14,413	200	60.1%	70.65	70.30	72.10	160.00	0.54	0.56	0.55	46.2%	27	43,979
1,244	160	59.4%	70.83	68.30	70.35	162.00	0.58	0.65	0.59	46.1%	21	4,089
29,947	1	62.0%	69.11	66.35	69.55	164.00	0.63	0.67	0.62	45.0%	3	9,704
1,796	41	53.0%	67.73	64.40	67.25	165.00	0.66	0.73	0.68	45.1%	12	22,082
857	179	56.4%	66.96	64.55	66.20	166.00	0.68	0.76	0.69	44.7%	2	2,036
600	19	59.1%	66.01	63.30	66.50	167.00	0.69	0.79	0.70	44.4%	8	4,218
1,197	4	55.1%	67.95	61.40	65.45	168.00	0.74	0.82	0.79	44.0%	4	2,251
1,222	11	54.8%	70.50	60.55	64.45	169.00	0.76	0.87	0.78	43.9%	1	4,133
6,832	44	54.3%	62.02	60.70	62.40	170.00	0.83	0.87	0.86	43.2%	47	18,378
1,244	5	53.7%	60.82	58.80	62.35	171.00	0.87	0.91	0.86	42.9%	3	3,448
1,619	1	53.0%	72.25	57.90	61.30	172.00	0.90	0.98	0.90	42.9%	5	2,252
397	4	50.6%	58.90	57.05	59.65	173.00	0.92	1.03	0.96	42.6%	141	3,175
2,159	15	53.3%	57.97	57.30	58.55	174.00	1.00	1.05	1.04	42.1%	8	3,319
5,332	3	52.5%	56.88	56.05	57.80	175.00	1.02	1.09	1.09	41.8%	155	14,303
14,647	3	51.7%	57.00	55.05	56.80	176.00	1.09	1.17	1.10	41.7%	3	2,571
1,598	1	51.7%	59.70	54.40	55.75	177.00	1.15	1.23	1.14	41.5%	6	2,117
2,231	108	54.2%	64.65	52.95	54.70	178.00	1.21	1.27	1.24	41.1%	69	4,115
3,012	21	51.0%	54.35	52.55	53.95	179.00	1.27	1.35	1.36	41.0%	3	3,278
22,874	112	51.4%	52.20	51.80	52.50	180.00	1.34	1.38	1.35	40.5%	320	26,641
3,729	1	50.1%	58.80	50.85	51.95	181.00	1.40	1.45	1.46	40.3%	2	4,168
1,930	119	52.4%	60.75	49.50	51.05	182.00	1.48	1.53	1.54	40.1%	6	3,165
2,543	5	51.8%	49.56	48.60	50.10	183.00	1.55	1.61	1.61	39.9%	3	2,752
2,632	7	51.4%	54.01	47.70	49.20	184.00	1.63	1.73	1.76	39.9%	5	1,794
4,690	80	49.1%	47.67	47.15	47.90	185.00	1.71	1.78	1.75	39.5%	286	13,918
2,260	1	50.5%	54.20	45.85	47.40	186.00	1.77	1.90	1.87	39.4%	517	5,467
1,782	1	50.1%	45.78	45.45	46.50	187.00	1.89	1.96	1.96	39.0%	36	3,521
1,980	3	47.0%	44.78	44.15	45.00	188.00	1.96	2.09	2.02	39.0%	8	3,751
5,084	15	49.1%	52.11	43.20	44.70	189.00	2.09	2.17	2.17	38.7%	13	3,447
11,655	11	48.7%	43.15	42.40	43.80	190.00	2.19	2.27	2.23	38.4%	1,236	31,539
1,527	1	48.4%	42.80	41.75	42.95	191.00	2.30	2.38	2.37	38.2%	13	2,857
968	1	47.9%	47.60	40.55	42.05	192.00	2.42	2.48	2.46	37.9%	10	2,347
1,551	2	46.8%	41.85	39.90	41.00	193.00	2.53	2.66	2.58	38.0%	17	2,452
12,748	33	46.3%	39.66	39.15	40.10	194.00	2.64	2.79	2.75	37.8%	22	2,915
3,910	18	46.1%	38.83	37.90	39.30	195.00	2.80	2.90	2.86	37.5%	262	18,948
49,001	122	43.0%	34.65	34.25	34.70	200.00	3.60	3.70	3.65	36.7%	958	63,549
5,812	53	42.0%	30.80	30.30	30.80	205.00	4.55	4.70	4.64	35.9%	966	13,772
29,310	258	40.3%	26.74	26.55	26.85	210.00	5.70	5.85	5.78	35.0%	676	29,196
2,280	3	40.4%	25.42	25.00	25.60	212.00	6.25	6.45	6.30	34.9%	1,427	3,216
2,650	3	40.2%	31.10	24.30	24.90	213.00	6.55	6.75	6.70	34.8%	22	2,561
2,365	100	39.6%	26.94	23.60	24.05	214.00	6.85	7.05	7.00	34.7%	20	3,201
13,586	1,259	39.2%	23.45	23.00	23.30	215.00	7.15	7.35	7.20	34.5%	137	7,818
2,862	4	39.7%	23.20	22.20	22.85	216.00	7.45	7.65	7.60	34.3%	35	1,932
3,122	16	39.5%	21.90	21.65	22.20	217.00	7.80	7.95	7.95	34.1%	29	3,538
2,612	4	39.2%	21.35	21.00	21.50	218.00	8.15	8.35	8.25	34.2%	21	1,120
1,657	12	39.2%	20.92	20.25	20.90	219.00	8.50	8.75	8.60	34.1%	922	1,559
59,217	443	38.2%	19.98	19.75	19.95	220.00	8.85	9.05	8.80	33.9%	1,005	43,940
2,343	32	38.5%	19.53	19.00	19.50	221.00	9.25	9.40	9.35	33.6%	32	5,977
2,835	2	37.9%	18.70	18.25	18.75	222.00	9.60	9.80	9.75	33.6%	14	1,416
2,079	20	37.8%	19.09	17.90	18.15	223.00	10.00	10.20	10.04	33.4%	16	929
1,656	13	37.6%	17.70	17.30	17.55	224.00	10.45	10.65	10.55	33.4%	20	2,088
20,040	91	37.4%	16.85	16.70	16.95	225.00	10.80	11.15	10.95	33.5%	696	9,104
3,467	47	37.6%	16.55	16.10	16.55	226.00	11.30	11.50	11.25	33.1%	32	1,469
1,689	13	37.9%	15.75	15.65	16.15	227.00	11.75	11.95	11.85	33.0%	26	2,161
17,308	135	37.1%	15.20	15.10	15.35	228.00	12.20	12.40	12.30	32.9%	32	3,064
NVDA $229.28
24,832	2,291	36.8%	14.18	14.10	14.30	230.00	13.15	13.35	13.23	32.6%	615	16,307
14,440	913	36.3%	11.75	11.65	11.90	235.00	15.70	15.95	15.80	32.0%	854	4,459
29,579	2,069	35.8%	9.75	9.65	9.80	240.00	18.65	18.95	18.75	31.7%	328	7,965
21,117	520	35.4%	7.94	7.80	8.00	245.00	21.85	22.10	21.81	31.0%	5	1,804
51,793	2,302	35.0%	6.40	6.30	6.45	250.00	25.10	25.70	25.35	30.7%	14	2,715
13,006	528	34.7%	5.15	5.00	5.15	255.00	28.70	29.45	28.55	30.2%	104	1,407
25,800	789	34.6%	4.00	4.00	4.15	260.00	32.70	33.40	31.85	29.4%	1	1,220
11,157	405	34.2%	3.22	3.10	3.20	265.00	36.90	37.85	37.05	29.9%	5	802
30,886	4,093	34.3%	2.51	2.43	2.56	270.00	41.05	42.25	41.02	29.5%	6	1,554
23,492	1,614	34.3%	1.98	1.93	2.02	275.00	45.50	46.95	44.40	30.1%	6	1,256
36,235	1,056	34.4%	1.55	1.50	1.60	280.00	50.10	51.40	50.20	28.3%	1	342
7,720	511	34.7%	1.22	1.20	1.28	285.00	54.90	56.20	50.80	28.3%	2	385
15,650	952	34.6%	0.98	0.94	0.99	290.00	59.80	61.35	51.95	31.6%	1	345
5,306	214	35.1%	0.78	0.75	0.81	295.00	64.75	66.30	64.05	32.9%	10	25
50,576	1,985	35.2%	0.63	0.61	0.64	300.00	69.80	71.20	63.25	33.5%	1	16
7,156	71	35.5%	0.51	0.49	0.51	305.00	71.85	78.30	85.32	50.2%	1	1
7,465	90	35.7%	0.41	0.38	0.41	310.00	76.85	83.30	68.50	52.2%	1	0
2,168	14	36.5%	0.35	0.31	0.36	315.00	0.00	0.00	98.86	—	46	0
6,266	91	36.9%	0.29	0.26	0.30	320.00	0.00	0.00	95.38	—	45	0
4,120	5	37.4%	0.23	0.21	0.25	325.00	0.00	0.00	100.12	—	35	0
6,153	129	37.8%	0.18	0.18	0.21	330.00	0.00	0.00	113.78	—	46	0
864	3	38.8%	0.17	0.13	0.20	335.00	—	—	—	—	—	—
3,373	43	39.0%	0.15	0.11	0.16	340.00	106.80	113.30	117.17	63.2%	3	0
2,751	45	40.2%	0.10	0.08	0.16	345.00	0.00	0.00	120.04	—	35	0
4,018	19	39.5%	0.10	0.08	0.11	350.00	117.20	123.30	115.00	66.5%	1	0
2,970	3	41.1%	0.10	0.09	0.12	355.00	144.80	146.80	138.00	130.7%	—	0
3,444	1	41.8%	0.08	0.07	0.11	360.00	0.00	0.00	183.78	—	1	0
488	2	42.4%	0.08	0.04	0.10	365.00	—	—	—	—	—	—
2,745	251	42.4%	0.06	0.05	0.08	370.00	136.80	143.30	132.97	72.7%	1	0
594	2	44.0%	0.12	0.02	0.09	375.00	—	—	—	—	—	—
1,903	13	44.5%	0.05	0.03	0.08	380.00	0.00	0.00	167.35	—	10	0
1,533	17	45.5%	0.06	0.01	0.08	385.00	—	—	—	—	—	—
4,732	1	46.5%	0.07	0.01	0.08	390.00	0.00	0.00	159.50	—	1	0
6,886	140	47.0%	0.05	0.01	0.06	400.00	167.20	173.30	171.37	81.1%	1	0
3,051	67	46.9%	0.03	0.03	0.04	410.00	199.25	202.10	183.00	150.6%	1	0
4,795	2	50.6%	0.05	0.01	0.06	420.00	16.45	18.80	18.75	—	1	58
914	1	52.3%	0.01	0.01	0.06	430.00	17.65	20.10	22.05	—	1	92
579	2	50.6%	0.10	0.00	0.06	440.00	18.85	21.35	20.99	—	5	117
7,754	11	52.0%	0.03	0.00	0.06	450.00	20.55	22.20	22.10	—	15	1,614
3,073	85	52.0%	0.03	0.01	0.04	455.00	—	—	—	—	—	—
17,513	84	52.0%	0.01	0.01	0.03	460.00	21.40	24.05	23.35	—	1	100
39	2	—	0.04	812.70	828.80	470.00	22.80	25.45	25.19	—	5	142
83	3	—	0.01	806.00	821.40	480.00	24.20	26.95	26.25	—	2	110
276	1	—	806.28	797.90	814.05	490.00	25.70	28.45	28.10	—	4	76
528	7	—	797.00	790.85	805.90	500.00	28.80	29.65	28.80	—	11	1,244
211	3	—	793.70	784.00	799.45	510.00	29.60	31.35	30.60	—	2	177
132	1	—	726.86	776.00	792.25	520.00	31.00	33.00	33.80	—	18	85
114	1	—	692.05	768.45	785.05	530.00	32.95	34.80	35.45	—	2	79
71	1	—	762.35	761.85	777.95	540.00	34.55	37.25	36.20	—	1	242
389	1	—	749.95	754.80	770.90	550.00	36.85	38.50	38.00	—	3	292
96	2	—	755.00	748.00	763.95	560.00	38.05	40.45	47.87	—	2	148
69	1	—	739.64	740.00	757.00	570.00	41.00	42.45	42.75	—	2	532
102	3	—	727.94	734.20	749.25	580.00	42.60	44.65	51.50	—	30	685
1,167	1	—	670.00	727.15	743.30	590.00	44.00	47.30	46.26	—	1	46
594	1	—	710.00	720.35	736.50	600.00	46.00	47.90	47.70	—	22	1,771
76	1	—	718.00	714.00	729.40	610.00	48.55	50.80	50.02	—	2	291
193	6	—	712.57	707.25	722.65	620.00	50.50	53.05	54.47	—	2	207
256	5	—	709.50	700.40	716.55	630.00	54.40	55.55	54.66	—	2	117
116	1	—	692.30	693.80	709.55	640.00	55.25	58.75	58.90	—	3	50
320	8	—	696.13	687.30	703.45	650.00	58.90	60.65	60.60	—	4	2,038
81	6	—	675.89	681.10	696.15	660.00	60.00	63.80	68.38	—	5	96
128	2	—	680.00	674.45	690.60	670.00	62.50	66.40	65.00	—	1	110
129	2	—	684.02	668.00	684.25	680.00	65.65	68.80	68.80	—	2	182
824	2	—	671.94	661.85	677.55	690.00	68.40	71.50	72.90	—	1	279
761	2	—	650.41	656.20	670.70	700.00	70.40	73.60	73.05	—	2	827
207	3	—	658.00	650.30	664.40	710.00	73.85	76.65	74.69	—	12	77
141	1	—	595.96	644.15	658.55	720.00	76.15	79.25	81.85	—	20	1,667
81	2	—	538.35	638.05	653.25	730.00	79.45	82.50	84.65	—	20	57
539	1	—	627.20	632.05	646.20	740.00	82.30	85.50	84.61	—	6	124
640	2	—	638.00	626.10	641.00	750.00	85.55	88.35	87.25	—	12	399
60	1	—	631.55	620.05	634.65	760.00	88.35	91.65	93.40	—	2	188
208	3	—	621.53	614.30	628.25	770.00	91.60	94.85	92.80	—	3	117
93	2	—	602.47	607.25	623.10	780.00	94.90	98.05	97.00	—	8	154
150	2	—	596.47	602.75	616.90	790.00	98.20	101.25	100.25	—	1	78
1,713	5	—	591.15	597.05	611.20	800.00	101.45	104.50	102.78	—	20	405
238	3	—	582.67	591.45	605.75	810.00	104.85	108.05	107.18	—	8	221
263	1	—	582.10	585.85	600.25	820.00	108.25	111.55	110.60	—	12	121
302	2	—	572.66	580.40	594.75	830.00	111.70	115.05	112.93	—	1	141
230	7	—	584.48	574.90	589.65	840.00	115.25	118.55	122.23	—	5	57
585	2	—	572.00	569.50	583.65	850.00	118.80	122.10	124.75	—	7	183
271	7	—	573.00	564.00	578.05	860.00	122.40	125.95	124.00	—	2	61
247	1	—	563.49	558.75	572.60	870.00	126.05	129.75	133.00	—	1	55
720	2	—	557.00	553.35	567.65	880.00	129.90	133.55	137.00	—	1	78
124	35	—	553.40	548.15	562.20	890.00	133.60	137.00	138.40	—	6	114
1,874	16	—	548.77	543.05	557.10	900.00	137.70	141.10	139.00	—	11	317
308	1	—	529.62	537.80	551.80	910.00	141.55	145.20	147.80	—	2	107
255	1	—	525.15	533.05	546.50	920.00	145.50	149.00	152.00	—	1	111
208	2	—	529.60	527.95	541.85	930.00	149.65	152.90	154.25	—	32	127
198	2	—	534.68	523.00	536.65	940.00	153.45	157.50	161.00	—	1	59
306	1	—	520.00	517.95	531.80	950.00	157.80	161.50	160.28	—	1	148
90	1	—	505.85	513.00	526.90	960.00	161.95	165.95	164.74	—	1	44
432	2	—	500.86	508.20	521.95	970.00	166.15	170.30	172.50	—	53	70
59	1	—	496.14	503.70	517.15	980.00	170.40	174.65	174.74	—	2	30
130	1	—	494.62	498.80	511.85	990.00	174.75	179.00	178.45	—	2	133
1,891	29	—	500.00	499.00	506.40	1,000.00	179.25	182.65	182.00	—	12	444
87	5	—	483.70	489.35	503.30	1,010.00	183.75	188.00	190.00	—	2	28
160	7	—	484.00	484.95	498.50	1,020.00	188.25	192.25	194.00	—	2	18
60	2	—	477.00	483.70	490.40	1,030.00	192.70	197.25	197.80	—	1	19
57	2	—	483.88	479.10	485.80	1,040.00	197.20	201.90	200.62	—	2	33
1,161	5	—	475.32	474.50	481.90	1,050.00	202.20	206.15	204.22	—	4	95
51	1	—	466.00	470.30	476.95	1,060.00	206.80	211.30	234.33	—	1	20
110	1	—	473.53	465.80	472.50	1,070.00	211.50	216.20	214.95	—	5	7
147	1	—	464.85	461.45	468.20	1,080.00	216.40	221.10	212.80	—	1	16
37	2	—	460.46	457.10	463.85	1,090.00	221.20	225.65	224.53	—	3	6
1,802	43	—	458.14	453.45	459.20	1,100.00	226.35	230.75	229.60	—	2	336
77	4	—	453.90	449.00	455.45	1,110.00	231.25	236.00	234.00	—	6	37
197	3	—	447.72	444.55	451.20	1,120.00	236.15	240.65	231.27	—	1	194
278	2	—	440.00	440.25	447.15	1,130.00	241.15	245.55	245.58	—	2	254
85	1	—	436.75	436.25	443.00	1,140.00	246.10	250.80	249.98	—	4	29
181	6	—	436.00	432.70	438.45	1,150.00	251.70	255.55	254.66	—	8	119
62	1	—	430.45	428.10	434.90	1,160.00	256.70	259.70	260.37	—	3	5
114	26	—	428.05	424.10	428.00	1,170.00	262.05	266.50	271.37	—	1	4
149	1	—	414.38	420.15	427.10	1,180.00	267.25	271.95	276.73	—	1	240
87	10	—	424.72	416.25	423.10	1,190.00	272.40	277.25	272.80	—	14	8
1,201	55	—	415.92	412.55	419.00	1,200.00	274.65	287.80	280.36	—	26	238
102	68	—	413.47	408.70	415.50	1,210.00	278.00	288.80	285.37	—	1	41
350	16	—	411.05	404.85	411.70	1,220.00	282.80	295.40	294.00	—	1	104
1,771	2	—	394.52	399.55	409.15	1,230.00	288.70	301.05	296.85	—	1	8
49	15	—	405.00	397.30	404.30	1,240.00	294.80	309.30	293.10	—	1	30
673	31	—	398.05	394.25	400.05	1,250.00	300.70	315.85	316.94	—	2	32
107	17	—	394.28	389.95	397.05	1,260.00	306.70	318.20	324.90	—	1	68
35	3	—	382.61	386.50	393.40	1,270.00	312.45	324.55	344.51	—	1	66
50	4	—	389.00	382.85	390.00	1,280.00	318.50	329.10	337.00	—	38	4
93	4	—	369.28	379.30	386.30	1,290.00	324.65	336.20	335.30	—	2	7
3,764	25	—	385.00	376.45	382.30	1,300.00	328.85	343.20	348.50	—	8	69
186	3	—	371.45	369.00	375.60	1,320.00	340.70	354.15	373.72	—	1	25
165	1	—	365.23	362.20	368.95	1,340.00	354.10	366.60	369.00	—	40	51
54	2	—	361.20	355.60	362.35	1,360.00	366.55	379.85	396.70	—	1	41
247	7	—	349.08	349.15	355.35	1,380.00	378.70	395.20	412.78	—	1	219
877	27	—	346.75	343.00	348.90	1,400.00	390.65	407.15	397.00	—	38	80
84	4	—	341.32	336.60	342.85	1,420.00	404.55	420.85	425.00	—	18	37
114	1	—	335.07	330.60	338.55	1,440.00	416.55	433.10	454.22	—	2	3
164	3	—	328.00	324.60	331.35	1,460.00	430.40	446.90	511.29	—	2	104
597	27	—	309.00	318.80	326.35	1,480.00	442.70	459.25	460.85	—	1	206
742	24	—	318.00	313.60	318.50	1,500.00	456.40	473.40	475.43	—	26	70
50	8	—	312.57	307.50	314.15	1,520.00	470.35	487.05	489.00	—	14	16
100	80	—	305.77	301.95	308.45	1,540.00	684.00	702.00	677.55	—	2	0
365	8	—	297.94	296.70	304.00	1,560.00	496.25	515.20	496.98	—	100	7
42	8	—	294.32	291.30	298.30	1,580.00	512.05	528.80	510.82	—	100	12
155	16	—	292.00	286.95	293.10	1,600.00	526.00	543.15	540.00	—	6	101
102	1	—	289.05	281.30	287.60	1,620.00	540.10	557.10	634.81	—	6	3
3,193	5	—	280.00	275.15	284.60	1,640.00	554.05	571.40	558.06	—	2	25
29	8	—	280.50	274.45	280.00	1,650.00	562.05	579.20	565.33	—	2	2
67	10	—	219.12	271.35	277.75	1,660.00	568.10	587.10	667.03	—	6	3
43	3	—	190.46	269.10	276.55	1,670.00	576.00	593.70	675.30	—	1	0
95	4	—	262.92	266.80	272.55	1,680.00	—	—	—	—	—	—
19	1	—	259.20	264.45	270.20	1,690.00	—	—	—	—	—	—
141	11	—	265.62	262.75	268.85	1,700.00	598.00	618.00	607.33	—	1	30
2	2	—	258.30	259.70	265.60	1,710.00	606.00	623.70	612.54	—	10	59
6	2	—	262.55	258.65	263.40	1,720.00	614.00	632.00	716.70	—	4	2
34	12	—	256.21	257.00	261.10	1,730.00	—	—	—	—	—	—
256	2	—	250.06	254.80	258.80	1,740.00	628.00	647.30	668.85	—	5	73
89	36	—	259.95	252.65	256.50	1,750.00	636.00	655.80	642.94	—	10	59
1,624	10	—	256.85	248.90	256.00	1,760.00	644.00	661.85	750.22	—	4	2
32	6	—	252.60	248.30	252.60	1,770.00	852.35	870.00	917.64	—	—	0
82	10	—	247.71	246.15	250.55	1,780.00	660.00	674.90	700.85	—	5	72
240	3	—	239.00	244.10	248.40	1,790.00	884.00	904.00	899.70	—	2	1
662	71	—	241.93	242.10	245.90	1,800.00	675.00	694.00	718.00	—	1	3
18	8	—	116.85	239.60	244.55	1,810.00	—	—	—	—	—	—
68	4	—	241.55	238.00	242.25	1,820.00	—	—	—	—	—	—
40	2	—	227.74	235.90	240.20	1,830.00	—	—	—	—	—	—
101	2	—	234.85	233.90	238.20	1,840.00	706.00	724.00	759.10	—	1	1
36	1	—	232.00	232.00	235.85	1,850.00	714.00	732.00	720.00	—	3	5
33	5	—	232.85	229.95	234.30	1,860.00	970.10	983.90	974.00	—	1	3
67	9	—	235.37	228.05	231.90	1,870.00	730.00	748.00	791.76	—	1	1
54	1	1444.5%	230.00	226.05	230.40	1,880.00	1,002.00	1,021.95	1,019.00	—	3	3
37	1	1303.7%	220.65	224.35	228.50	1,890.00	746.00	766.00	999.00	—	2	2
401	33	1219.7%	224.00	222.35	226.30	1,900.00	0.00	0.00	1,064.00	—	10	0
20	3	1169.7%	220.97	220.55	224.45	1,910.00	984.15	1,002.00	1,053.00	—	2	0
74	1	1130.6%	188.70	218.70	222.65	1,920.00	1,042.00	1,059.80	1,043.90	—	3	3
101	2	1097.4%	181.40	216.80	220.80	1,930.00	1,025.30	1,039.70	1,060.61	—	2	0
1,895	5	1070.4%	217.00	214.50	219.55	1,940.00	788.00	806.00	778.86	—	1	0
8	7	1049.0%	217.01	213.60	217.25	1,950.00	796.00	813.95	806.05	—	2	0
283	212	959.8%	206.64	204.75	208.65	2,000.00	836.00	856.00	821.10	—	1	16
5	2	901.2%	198.83	196.50	200.85	2,050.00	—	—	—	—	—	—
64	4	854.8%	186.40	188.90	192.60	2,100.00	—	—	—	—	—	—
129	1	838.6%	190.00	185.50	189.70	2,120.00	—	—	—	—	—	—
6	—	831.1%	186.65	184.00	188.15	2,130.00	—	—	—	—	—	—
1	2	817.4%	147.00	181.25	185.10	2,150.00	—	—	—	—	—	—
—	—	—	—	—	—	2,160.00	974.00	994.00	1,001.03	—	—	1
1	—	804.3%	150.36	178.15	182.35	2,170.00	—	—	—	—	—	—
1	—	798.4%	170.50	176.80	180.95	2,180.00	—	—	—	—	—	—
87	2	787.4%	176.05	174.35	178.10	2,200.00	—	—	—	—	—	—
9	1	781.0%	173.55	172.60	176.70	2,210.00	—	—	—	—	—	—
1	—	775.6%	184.70	171.25	175.35	2,220.00	—	—	—	—	—	—
1	2	770.9%	137.80	170.15	174.00	2,230.00	—	—	—	—	—	—
1	4	765.3%	125.00	168.55	172.65	2,240.00	—	—	—	—	—	—
16	40	760.5%	166.86	167.55	171.10	2,250.00	—	—	—	—	—	—
3	2	755.5%	170.50	165.95	170.00	2,260.00	1,064.00	1,084.00	1,082.97	—	—	102
20	21	750.9%	162.30	164.70	168.70	2,270.00	1,072.00	1,092.00	1,091.72	—	—	2
4,395	170	746.2%	165.00	163.40	167.35	2,280.00	1,082.00	1,100.00	1,083.00	—	—	101
0	82	737.7%	163.70	161.15	164.70	2,300.00	1,100.00	1,118.00	1,117.23	—	—	1
5	1	717.6%	154.05	155.05	158.60	2,350.00	—	—	—	—	—	—
107	13	699.4%	151.00	149.15	152.75	2,400.00	1,192.00	1,212.00	1,209.78	—	—	1
—	14	683.1%	145.12	143.60	147.20	2,450.00	—	—	—	—	—	—
—	92	667.0%	139.77	138.55	140.80	2,500.00	—	—	—	—	—	—

In-the-money callsIn-the-money puts. IV = implied volatility, OI = open interest (contracts). Each contract covers 100 shares. Quotes delayed at least 15 minutes.

Frequently asked questions

What is the NVDA put/call ratio?

For the December 18, 2026 expiration, the NVDA put/call ratio based on open interest is 0.93 (1,231,590 puts vs 1,317,692 calls), and 0.54 based on today's volume. A ratio above 1 means more puts than calls.

What is NVDA's implied volatility?

At-the-money implied volatility for NVDA options expiring December 18, 2026 is about 34.7%, an annualized estimate of how much the market expects NVIDIA stock to move.

How many NVDA option expiration dates are there?

NVDA has 20 listed expiration dates, from Oct 12, 2026 to Jan 19, 2029.

What does "in the money" mean?

A call is in the money when the strike price is below the current share price; a put is in the money when the strike is above it. In-the-money contracts have intrinsic value and are shaded in the table.