Home Options NVDAChain

NVDA

NVIDIA CorporationClose $220.61EOD only

Max Pain

$212.50

Next expiry May 22, 2026

Expected Move

±$13.50

6.1% from close

Price Gap

-8.11

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.81

Slightly call-heavy

Consensus

7.0/10

Bullish tilt

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects NVDA options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

NVDA Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	169.47	167.55	172.30	-2.22	20	24	847.5%	0.990	0.0002	-0.776	0.005	0.004
55.00	164.57	162.50	167.35	-2.70	6	5	799.4%	0.989	0.0002	-0.797	0.006	0.004
60.00	159.16	157.55	161.60	-2.80	16	22	674.6%	0.993	0.0002	-0.469	0.004	0.005
65.00	154.26	152.60	156.70	-0.56	12	4	646.3%	0.991	0.0002	-0.514	0.005	0.005
70.00	149.24	147.60	151.40	-1.05	10	35	575.8%	0.993	0.0002	-0.379	0.004	0.006
75.00	144.34	142.20	146.50	-0.56	63	4	554.7%	0.992	0.0002	-0.425	0.005	0.006
80.00	141.48	137.35	143.25	-6.74	59	5	652.5%	0.978	0.0004	-1.157	0.011	0.006
85.00	134.25	132.55	137.85	-0.45	11	89	594.6%	0.979	0.0004	-0.998	0.010	0.007
90.00	130.94	127.55	132.85	-1.11	7	46	562.6%	0.978	0.0005	-0.995	0.011	0.007
95.00	126.07	122.55	126.40	-1.16	26	11	432.8%	0.990	0.0003	-0.380	0.005	0.008
100.00	119.54	117.60	122.25	-1.39	119	61	470.6%	0.981	0.0005	-0.748	0.009	0.008
105.00	114.64	112.55	117.35	-0.56	70	81	450.7%	0.978	0.0006	-0.787	0.010	0.008
110.00	111.05	107.55	112.45	0.50	9	41	431.3%	0.976	0.0007	-0.826	0.011	0.009
115.00	104.99	102.60	107.85	-1.30	74	75	426.3%	0.970	0.0008	-0.981	0.014	0.009
120.00	100.98	97.60	102.40	-2.14	87	286	382.2%	0.973	0.0008	-0.800	0.012	0.009
125.00	96.78	94.00	97.55	-8.84	9	27	239.1%	0.997	0.0002	-0.091	0.002	0.010
130.00	90.74	87.60	92.85	0.74	11	120	357.9%	0.964	0.0011	-0.968	0.016	0.010
135.00	86.28	84.00	87.90	-1.07	9	35	232.6%	0.993	0.0004	-0.175	0.004	0.011
140.00	80.93	78.75	82.85	-5.24	19	323	199.4%	0.995	0.0003	-0.105	0.003	0.011
145.00	77.52	74.35	76.20	2.79	20	1,212	222.6%	0.985	0.0008	-0.290	0.007	0.012
150.00	72.62	68.40	71.75	0.63	10	172	236.1%	0.972	0.0014	-0.523	0.013	0.012
155.00	65.72	62.65	66.10	0.96	18	209	185.5%	0.986	0.0010	-0.245	0.007	0.012
160.00	60.82	58.85	62.40	-1.18	81	1,180	108.6%	1.000	0.0001	-0.025	0.000	0.013
165.00	55.39	53.75	57.40	-0.74	21	751	209.2%	0.948	0.0025	-0.757	0.021	0.013
170.00	50.00	50.35	52.40	-2.44	43	835	157.0%	0.972	0.0021	-0.360	0.013	0.013
175.00	46.37	45.40	46.05	0.42	58	1,446	102.3%	0.995	0.0008	-0.074	0.003	0.014
177.50	45.42	41.65	43.50	2.72	11	165	118.3%	0.981	0.0019	-0.199	0.009	0.014
180.00	39.81	40.65	41.00	-2.94	161	2,126	100.8%	0.989	0.0015	-0.121	0.006	0.015
182.50	38.26	38.20	38.55	1.65	30	180	98.3%	0.985	0.0019	-0.144	0.007	0.015
185.00	35.08	35.45	36.05	-2.27	187	3,067	83.0%	0.991	0.0014	-0.086	0.005	0.015
187.50	33.56	32.60	33.60	-1.54	1,002	1,051	97.5%	0.971	0.0034	-0.239	0.013	0.015
190.00	30.00	30.20	31.10	-2.50	472	7,773	60.5%	0.997	0.0007	-0.040	0.002	0.016
192.50	28.50	26.85	28.75	-1.81	56	380	89.9%	0.957	0.0051	-0.296	0.018	0.015
195.00	25.25	25.95	26.25	-2.65	373	4,505	78.2%	0.963	0.0052	-0.235	0.016	0.015
197.50	23.60	23.65	23.90	-1.55	138	1,579	77.3%	0.947	0.0070	-0.299	0.022	0.015
200.00	21.35	21.40	21.60	-1.67	4,502	14,412	76.3%	0.927	0.0090	-0.373	0.028	0.015
202.50	18.85	19.15	19.40	-1.72	235	832	75.1%	0.903	0.0115	-0.452	0.034	0.015
205.00	17.05	17.05	17.20	0.08	2,895	20,047	74.0%	0.871	0.0142	-0.539	0.042	0.014
207.50	14.46	14.95	15.25	-1.79	319	2,465	73.5%	0.831	0.0172	-0.637	0.050	0.014
210.00	13.20	13.15	13.35	-1.43	4,831	20,566	73.9%	0.781	0.0200	-0.747	0.059	0.013
212.50	11.35	11.40	11.55	-1.45	2,869	1,665	73.5%	0.726	0.0227	-0.834	0.067	0.012
215.00	9.80	9.80	9.95	-1.40	9,173	39,761	73.7%	0.664	0.0247	-0.912	0.073	0.011
217.50	8.44	8.40	8.50	-1.16	14,402	5,935	74.1%	0.599	0.0261	-0.970	0.077	0.010
220.00	7.16	7.10	7.20	-1.19	42,986	34,009	74.4%	0.532	0.0267	-0.999	0.080	0.009
222.50	6.05	5.95	6.05	-1.09	35,890	9,670	74.6%	0.465	0.0266	-1.000	0.079	0.008
225.00	5.00	4.95	5.05	-1.08	63,108	30,534	75.0%	0.401	0.0258	-0.976	0.077	0.007
227.50	4.15	4.10	4.20	-1.05	15,999	13,203	75.5%	0.341	0.0243	-0.932	0.073	0.006
230.00	3.42	3.40	3.45	-0.94	60,170	46,389	76.1%	0.286	0.0223	-0.871	0.068	0.005
232.50	2.78	2.78	2.82	-0.90	20,964	13,458	76.6%	0.237	0.0201	-0.794	0.062	0.004
235.00	2.32	2.27	2.31	-0.73	54,720	59,067	77.3%	0.194	0.0178	-0.714	0.055	0.003
237.50	1.86	1.85	1.88	-0.69	26,266	29,933	78.0%	0.158	0.0155	-0.631	0.048	0.003
240.00	1.52	1.50	1.53	-0.62	50,412	68,311	78.8%	0.127	0.0132	-0.551	0.042	0.002
242.50	1.24	1.22	1.26	-0.53	10,372	7,938	79.7%	0.102	0.0112	-0.477	0.036	0.002
245.00	1.01	1.00	1.03	-0.47	23,007	23,505	80.8%	0.082	0.0094	-0.410	0.030	0.001
247.50	0.83	0.82	0.85	-0.40	7,996	23,887	81.9%	0.066	0.0078	-0.352	0.026	0.001
250.00	0.68	0.69	0.70	-0.32	55,314	88,707	83.3%	0.053	0.0065	-0.303	0.022	0.001
252.50	0.56	0.55	0.58	-0.27	5,176	5,159	84.2%	0.042	0.0053	-0.253	0.018	0.001
255.00	0.48	0.46	0.48	-0.21	5,010	6,588	85.4%	0.034	0.0044	-0.215	0.015	0.001
257.50	0.40	0.38	0.40	-0.18	2,875	2,017	86.6%	0.027	0.0036	-0.181	0.013	0.000
260.00	0.32	0.32	0.34	-0.16	8,523	14,569	88.1%	0.022	0.0030	-0.155	0.011	0.000
262.50	0.28	0.27	0.28	-0.12	1,927	2,171	89.3%	0.018	0.0024	-0.130	0.009	0.000
265.00	0.23	0.23	0.24	-0.10	6,867	7,104	90.8%	0.015	0.0020	-0.112	0.007	0.000
267.50	0.20	0.18	0.21	-0.08	1,273	3,683	91.8%	0.012	0.0017	-0.093	0.006	0.000
270.00	0.16	0.16	0.17	-0.07	6,830	13,141	93.0%	0.009	0.0014	-0.078	0.005	0.000
272.50	0.14	0.13	0.15	-0.07	527	1,073	94.3%	0.008	0.0011	-0.067	0.004	0.000
275.00	0.11	0.11	0.13	-0.06	5,838	6,673	95.7%	0.006	0.0009	-0.057	0.004	0.000
277.50	0.11	0.10	0.11	-0.05	1,390	1,249	97.3%	0.005	0.0008	-0.050	0.003	0.000
280.00	0.09	0.07	0.09	-0.05	6,304	5,663	96.9%	0.004	0.0006	-0.037	0.002	0.000
282.50	0.07	0.06	0.08	-0.06	1,820	784	98.4%	0.003	0.0005	-0.032	0.002	0.000
285.00	0.07	0.05	0.07	-0.04	1,660	1,235	99.6%	0.003	0.0004	-0.027	0.002	0.000
287.50	0.05	0.04	0.06	-0.05	247	609	100.4%	0.002	0.0003	-0.022	0.001	0.000
290.00	0.04	0.04	0.05	-0.05	1,329	2,851	102.0%	0.002	0.0003	-0.020	0.001	0.000
292.50	0.04	0.03	0.05	-0.04	254	488	103.5%	0.002	0.0002	-0.018	0.001	0.000
295.00	0.03	0.03	0.04	-0.04	1,883	5,844	104.7%	0.001	0.0002	-0.015	0.001	0.000
297.50	0.03	0.02	0.04	-0.04	66	660	105.5%	0.001	0.0002	-0.012	0.001	0.000
300.00	0.03	0.02	0.03	-0.02	7,732	12,966	106.3%	0.001	0.0001	-0.010	0.001	0.000
305.00	0.02	0.01	0.02	-0.03	421	1,675	106.3%	0.000	0.0001	-0.006	0.000	0.000
310.00	0.02	0.01	0.03	-0.03	774	1,965	114.1%	0.001	0.0001	-0.008	0.000	0.000
315.00	0.02	0.01	0.02	-0.02	495	1,726	115.6%	0.000	0.0001	-0.006	0.000	0.000
320.00	0.01	0.01	0.02	-0.03	339	1,978	120.3%	0.000	0.0001	-0.006	0.000	0.000
325.00	0.01	0.01	0.02	-0.01	2,223	1,733	125.0%	0.000	0.0001	-0.006	0.000	0.000
330.00	0.01	0.00	0.01	-0.01	328	2,023	118.8%	0.000	0.0000	-0.002	0.000	0.000
335.00	0.01	0.00	0.01	-0.01	177	2,763	121.9%	0.000	0.0000	-0.002	0.000	0.000
340.00	0.01	0.00	0.01	-0.02	688	1,215	125.0%	0.000	0.0000	-0.001	0.000	0.000
345.00	0.01	0.00	0.01	-0.01	238	390	131.3%	0.000	0.0000	-0.002	0.000	0.000
350.00	0.01	0.00	0.01	-0.01	498	1,411	134.4%	0.000	0.0000	-0.002	0.000	0.000
360.00	0.01	0.00	0.01	0.00	18	334	140.6%	0.000	0.0000	-0.002	0.000	0.000
370.00	0.01	0.00	0.01	0.00	1	1,791	150.0%	0.000	0.0000	-0.002	0.000	0.000
380.00	0.01	0.00	0.01	0.00	1	1,197	156.3%	0.000	0.0000	-0.002	0.000	0.000
390.00	0.01	0.00	0.01	0.00	208	3,646	162.5%	0.000	0.0000	-0.002	0.000	0.000
400.00	0.01	0.00	0.01	0.00	19	1,751	168.8%	0.000	0.0000	-0.002	0.000	0.000
410.00	0.01	0.00	0.01	0.00	392	1,479	175.0%	0.000	0.0000	-0.002	0.000	0.000
420.00	0.01	0.00	0.01	0.00	2	1,460	181.3%	0.000	0.0000	-0.002	0.000	0.000
430.00	0.01	0.00	0.01	0.00	370	873	187.5%	0.000	0.0000	-0.002	0.000	0.000
440.00	0.01	0.00	0.01	0.00	147	334	193.8%	0.000	0.0000	-0.002	0.000	0.000
450.00	0.01	0.00	0.01	0.00	1	670	196.9%	0.000	0.0000	-0.001	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	0.01	0.00	0.01	0.00	3	215	425.0%	-0.000	0.0000	-0.002	0.000	-0.000
55.00	0.01	0.00	0.01	0.00	131	162	393.8%	-0.000	0.0000	-0.001	0.000	0.000
60.00	0.02	0.00	0.01	0.00	1	555	375.0%	-0.000	0.0000	-0.002	0.000	-0.000
65.00	0.01	0.00	0.01	0.00	1	2,979	350.0%	-0.000	0.0000	-0.001	0.000	-0.000
75.00	0.01	0.00	0.01	0.00	16	673	312.5%	-0.000	0.0000	-0.002	0.000	-0.000
80.00	0.01	0.00	0.01	0.00	2	504	293.8%	-0.000	0.0000	-0.002	0.000	-0.000
85.00	0.01	0.00	0.01	0.00	5,129	10,409	275.0%	-0.000	0.0000	-0.001	0.000	-0.000
90.00	0.01	0.00	0.01	0.00	1,904	2,024	262.5%	-0.000	0.0000	-0.002	0.000	-0.000
95.00	0.01	0.00	0.01	0.00	1	1,555	243.8%	-0.000	0.0000	-0.001	0.000	-0.000
100.00	0.01	0.00	0.01	0.00	2	8,046	231.3%	-0.000	0.0000	-0.002	0.000	-0.000
105.00	0.01	0.00	0.01	0.00	2	4,766	218.8%	-0.000	0.0000	-0.002	0.000	-0.000
110.00	0.02	0.00	0.01	0.01	1	9,678	206.3%	-0.000	0.0000	-0.002	0.000	-0.000
115.00	0.01	0.00	0.01	0.00	1,548	25,583	193.8%	-0.000	0.0000	-0.002	0.000	-0.000
120.00	0.01	0.00	0.02	0.00	28	9,073	190.6%	-0.000	0.0000	-0.004	0.000	-0.000
125.00	0.01	0.00	0.02	0.00	608	7,654	178.1%	-0.000	0.0000	-0.004	0.000	-0.000
130.00	0.01	0.00	0.01	-0.02	6,854	7,423	156.3%	-0.000	0.0000	-0.001	0.000	-0.000
135.00	0.01	0.00	0.01	0.00	629	2,496	146.9%	-0.000	0.0000	-0.002	0.000	-0.000
140.00	0.01	0.00	0.01	-0.01	384	9,315	137.5%	-0.000	0.0000	-0.002	0.000	-0.000
145.00	0.01	0.00	0.01	-0.01	1,991	1,073	125.0%	-0.000	0.0000	-0.001	0.000	-0.000
150.00	0.01	0.01	0.02	-0.01	1,090	8,452	128.1%	-0.000	0.0001	-0.006	0.000	-0.000
155.00	0.02	0.01	0.02	0.01	94	8,325	118.8%	-0.000	0.0001	-0.006	0.000	-0.000
160.00	0.02	0.01	0.02	-0.01	529	5,077	108.6%	-0.000	0.0001	-0.006	0.000	-0.000
165.00	0.02	0.02	0.03	-0.02	408	5,116	103.9%	-0.001	0.0001	-0.010	0.001	-0.000
170.00	0.03	0.03	0.04	-0.01	2,779	5,886	98.0%	-0.001	0.0002	-0.015	0.001	-0.000
175.00	0.03	0.03	0.04	-0.03	6,909	8,070	88.3%	-0.002	0.0003	-0.016	0.001	-0.000
177.50	0.04	0.04	0.05	-0.04	504	1,014	85.9%	-0.002	0.0004	-0.021	0.001	-0.000
180.00	0.06	0.05	0.06	-0.02	9,741	22,181	82.8%	-0.003	0.0005	-0.025	0.002	-0.000
182.50	0.06	0.07	0.08	-0.04	1,134	2,766	81.1%	-0.004	0.0008	-0.035	0.003	-0.000
185.00	0.10	0.09	0.10	-0.02	4,370	12,891	78.5%	-0.006	0.0011	-0.044	0.003	-0.000
187.50	0.12	0.11	0.14	-0.03	957	3,376	76.4%	-0.008	0.0015	-0.058	0.005	-0.000
190.00	0.17	0.16	0.17	-0.03	9,188	14,039	74.2%	-0.012	0.0021	-0.077	0.006	-0.000
192.50	0.25	0.23	0.25	-0.02	2,289	5,857	73.3%	-0.018	0.0031	-0.110	0.009	-0.000
195.00	0.34	0.32	0.35	0.00	5,813	12,775	72.1%	-0.027	0.0043	-0.149	0.012	-0.001
197.50	0.47	0.48	0.50	0.00	4,542	5,650	71.8%	-0.041	0.0061	-0.210	0.018	-0.001
200.00	0.69	0.68	0.71	0.04	30,059	27,228	71.4%	-0.060	0.0084	-0.283	0.024	-0.001
202.50	0.98	0.96	0.99	0.10	10,551	4,897	71.1%	-0.086	0.0110	-0.369	0.031	-0.002
205.00	1.35	1.33	1.36	0.13	17,141	20,392	70.9%	-0.119	0.0140	-0.468	0.040	-0.002
207.50	1.82	1.82	1.85	0.18	14,191	11,456	71.1%	-0.161	0.0172	-0.575	0.049	-0.003
210.00	2.45	2.43	2.45	0.25	21,492	20,970	71.1%	-0.211	0.0203	-0.680	0.058	-0.004
212.50	3.15	3.15	3.25	0.26	14,509	8,921	71.5%	-0.269	0.0231	-0.779	0.066	-0.005
215.00	4.05	4.05	4.15	0.30	16,674	15,398	71.8%	-0.332	0.0253	-0.859	0.073	-0.006
217.50	5.15	5.10	5.20	0.45	10,867	5,110	72.0%	-0.399	0.0268	-0.916	0.077	-0.008
220.00	6.40	6.30	6.40	0.47	27,911	17,101	72.3%	-0.468	0.0275	-0.946	0.080	-0.009
222.50	7.72	7.65	7.80	0.42	11,495	8,671	72.8%	-0.536	0.0273	-0.950	0.079	-0.010
225.00	9.20	9.15	9.30	0.55	17,408	10,696	73.2%	-0.602	0.0264	-0.924	0.077	-0.012
227.50	11.16	10.75	10.95	0.81	2,034	5,375	73.4%	-0.664	0.0249	-0.873	0.073	-0.013
230.00	12.84	12.50	12.70	-0.56	5,944	7,292	73.5%	-0.721	0.0228	-0.803	0.067	-0.014
232.50	15.10	14.40	14.65	1.15	549	3,244	74.4%	-0.770	0.0204	-0.732	0.061	-0.015
235.00	17.15	16.45	16.60	1.42	1,814	2,560	75.1%	-0.813	0.0179	-0.649	0.054	-0.016
237.50	19.55	18.50	18.75	1.40	2,112	2,458	76.0%	-0.849	0.0154	-0.569	0.047	-0.017
240.00	21.45	20.65	21.10	1.45	229	911	78.2%	-0.874	0.0132	-0.513	0.041	-0.018
242.50	23.82	22.85	23.65	1.46	163	77	82.1%	-0.891	0.0114	-0.487	0.037	-0.018
245.00	25.85	25.20	25.35	-0.32	41	693	77.8%	-0.926	0.0090	-0.337	0.028	-0.019
247.50	26.05	27.45	27.75	-0.86	47	125	78.7%	-0.942	0.0074	-0.276	0.023	-0.019
250.00	29.95	29.85	30.05	1.45	690	2,548	79.2%	-0.956	0.0059	-0.220	0.019	-0.020
252.50	29.90	31.85	32.50	-2.95	42	41	73.2%	-0.977	0.0037	-0.104	0.011	-0.020
255.00	32.97	34.25	34.90	-1.63	52	131	71.9%	-0.986	0.0025	-0.058	0.007	-0.021
257.50	39.02	36.80	37.30	2.87	27	17	74.1%	-0.988	0.0021	-0.046	0.006	-0.021
260.00	39.32	39.20	39.75	0.07	347	2,510	71.1%	-0.994	0.0012	-0.010	0.003	-0.021
262.50	42.05	41.80	43.20	-1.25	5	13	103.9%	-0.964	0.0038	-0.246	0.016	-0.021
265.00	44.35	44.10	45.65	-0.66	17	43	103.4%	-0.972	0.0031	-0.194	0.013	-0.021
267.50	42.65	46.55	48.10	0.00	1	2	105.4%	-0.975	0.0027	-0.172	0.012	-0.022
270.00	47.07	49.00	50.60	1.37	4	74	108.2%	-0.978	0.0025	-0.161	0.011	-0.022
272.50	54.30	51.50	53.10	2.85	8	107	112.1%	-0.979	0.0023	-0.161	0.010	-0.022
275.00	53.73	53.95	55.55	0.00	14	64	113.4%	-0.982	0.0020	-0.138	0.009	-0.022
277.50	49.85	56.45	58.05	0.00	25	75	117.1%	-0.982	0.0019	-0.138	0.009	-0.022
280.00	54.22	58.95	60.50	0.00	10	77	119.3%	-0.984	0.0017	-0.126	0.008	-0.023
287.50	68.45	66.25	68.30	7.45	1	10	133.0%	-0.984	0.0015	-0.148	0.008	-0.023
290.00	54.77	68.70	71.00	0.00	0	0	140.7%	-0.981	0.0016	-0.183	0.009	-0.024
300.00	79.00	78.75	80.55	2.10	9	0	141.2%	-0.990	0.0009	-0.088	0.005	-0.024
330.00	109.32	108.75	110.80	7.47	5	0	187.1%	-0.989	0.0008	-0.143	0.006	-0.027
335.00	106.90	113.75	116.05	0.00	2	0	201.5%	-0.986	0.0009	-0.202	0.007	-0.027
340.00	134.47	118.75	120.85	0.00	0	0	200.4%	-0.989	0.0007	-0.155	0.006	-0.028

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.