Home Options NVDAChain

NVDA

NVIDIA CorporationClose $233.95EOD only

Max Pain

$227.50

Next expiry Oct 5, 2026

Expected Move

±$3.29

1.4% from close

Price Gap

-6.45

Distance to max pain

IV Rank

Low premium

P/C OI

0.89

Slightly call-heavy

Consensus

8.5/10

Bullish tilt

Published snapshot: Oct 2, 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

Oct 2, 2026 close

NVDA Options Chain

Data as of market close Oct 2, 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
140.00	94.39	92.35	97.05	2.64	25	21	273.7%	0.986	0.0006	-0.363	0.008	0.011
170.00	64.48	61.95	65.85	3.69	12	6	225.3%	0.952	0.0021	-0.811	0.021	0.013
180.00	54.32	51.45	55.85	2.31	33	7	193.3%	0.944	0.0028	-0.795	0.024	0.014
185.00	49.38	46.95	51.30	2.29	31	6	109.2%	0.992	0.0009	-0.103	0.004	0.015
190.00	45.23	42.30	46.15	4.46	11	22	106.0%	0.987	0.0015	-0.150	0.007	0.015
195.00	39.48	37.30	41.35	4.73	33	54	100.2%	0.980	0.0023	-0.194	0.010	0.016
200.00	34.00	33.30	36.05	3.10	138	62	102.0%	0.960	0.0040	-0.335	0.018	0.016
205.00	29.28	27.10	31.25	3.09	26	20	69.8%	0.983	0.0028	-0.127	0.009	0.017
207.50	26.77	25.00	28.60	3.01	53	39	70.3%	0.973	0.0042	-0.180	0.013	0.017
210.00	24.45	22.45	24.20	2.43	81	120	60.4%	0.978	0.0042	-0.138	0.011	0.017
212.50	21.90	20.75	23.25	2.45	83	227	65.3%	0.952	0.0073	-0.256	0.021	0.017
215.00	20.24	18.35	19.80	3.19	196	520	66.5%	0.925	0.0101	-0.356	0.030	0.016
217.50	15.30	14.95	18.50	1.24	68	551	80.8%	0.850	0.0136	-0.686	0.049	0.015
220.00	15.00	13.80	14.95	3.51	917	1,673	55.8%	0.894	0.0155	-0.385	0.039	0.016
222.50	12.00	11.10	13.10	2.45	403	444	58.9%	0.835	0.0199	-0.539	0.053	0.015
225.00	9.05	8.85	9.35	2.40	2,249	2,945	30.7%	0.924	0.0221	-0.180	0.030	0.017
227.50	6.63	6.45	6.85	2.03	3,380	1,630	24.2%	0.903	0.0333	-0.171	0.036	0.017
230.00	4.32	4.20	4.95	1.32	5,154	9,186	25.7%	0.775	0.0549	-0.293	0.064	0.015
232.50	2.44	2.36	2.55	0.71	14,572	5,531	17.7%	0.661	0.0972	-0.247	0.078	0.013
235.00	1.13	1.11	1.15	0.24	69,686	13,900	16.6%	0.395	0.1096	-0.236	0.082	0.008
237.50	0.43	0.40	0.43	0.02	71,174	3,802	16.5%	0.165	0.0708	-0.149	0.053	0.003
240.00	0.14	0.13	0.14	-0.04	93,685	7,943	16.9%	0.051	0.0292	-0.064	0.022	0.001
242.50	0.04	0.04	0.05	-0.04	24,246	5,531	18.1%	0.015	0.0101	-0.025	0.008	0.000
245.00	0.03	0.02	0.03	-0.01	29,918	8,520	20.7%	0.008	0.0047	-0.015	0.004	0.000
247.50	0.02	0.01	0.02	0.00	10,669	4,307	23.0%	0.004	0.0023	-0.009	0.002	0.000
250.00	0.01	0.00	0.01	0.00	4,277	3,368	24.6%	0.002	0.0010	-0.005	0.001	0.000
252.50	0.01	0.00	0.01	0.00	2,878	214	28.1%	0.002	0.0008	-0.005	0.001	0.000
255.00	0.01	0.00	0.01	0.00	722	951	31.3%	0.001	0.0006	-0.005	0.001	0.000
260.00	0.01	0.00	0.01	0.00	551	1,319	37.5%	0.001	0.0004	-0.005	0.001	0.000
265.00	0.01	0.00	0.01	-0.01	386	53	43.0%	0.001	0.0003	-0.004	0.001	0.000
270.00	0.01	0.00	0.01	0.00	313	60	49.2%	0.001	0.0002	-0.004	0.001	0.000
285.00	0.02	0.00	0.01	0.00	3	8	60.9%	0.000	0.0001	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
130.00	0.01	0.00	0.01	0.00	20	20	175.0%	-0.000	0.0000	-0.002	0.000	-0.000
150.00	0.01	0.00	0.02	-0.01	29,345	5	140.6%	-0.000	0.0000	-0.004	0.000	-0.000
155.00	0.01	0.00	0.02	-0.01	2,359	4	131.3%	-0.000	0.0000	-0.004	0.000	-0.000
160.00	0.01	0.00	0.02	0.00	539	222	121.9%	-0.000	0.0000	-0.004	0.000	-0.000
165.00	0.01	0.00	0.02	0.00	6	50	112.5%	-0.000	0.0000	-0.004	0.000	-0.000
170.00	0.01	0.00	0.01	0.00	342	514	96.9%	-0.000	0.0000	-0.002	0.000	-0.000
175.00	0.01	0.01	0.02	0.00	558	309	98.4%	-0.000	0.0001	-0.006	0.000	-0.000
180.00	0.01	0.01	0.02	0.00	407	34	89.8%	-0.001	0.0001	-0.006	0.000	-0.000
185.00	0.02	0.01	0.02	0.00	387	338	81.3%	-0.001	0.0001	-0.006	0.000	-0.000
190.00	0.02	0.01	0.03	-0.01	394	3,035	75.0%	-0.001	0.0002	-0.009	0.001	-0.000
195.00	0.02	0.01	0.03	-0.01	1,522	4,576	66.4%	-0.001	0.0003	-0.009	0.001	-0.000
197.50	0.02	0.01	0.03	-0.01	2,610	5,174	62.1%	-0.001	0.0003	-0.009	0.001	-0.000
200.00	0.03	0.01	0.03	0.00	3,922	6,525	57.8%	-0.001	0.0003	-0.008	0.001	-0.000
202.50	0.03	0.02	0.03	0.00	9,239	2,180	55.1%	-0.002	0.0005	-0.011	0.001	-0.000
205.00	0.02	0.02	0.03	-0.02	14,301	2,721	50.8%	-0.002	0.0006	-0.011	0.001	-0.000
207.50	0.03	0.02	0.03	-0.02	9,376	1,854	47.7%	-0.003	0.0008	-0.013	0.002	-0.000
210.00	0.03	0.02	0.03	-0.03	7,306	2,212	43.4%	-0.003	0.0009	-0.013	0.002	-0.000
212.50	0.03	0.02	0.04	-0.05	9,975	2,734	40.8%	-0.004	0.0015	-0.018	0.003	-0.000
215.00	0.03	0.03	0.04	-0.08	6,595	3,660	36.3%	-0.005	0.0018	-0.018	0.003	-0.000
217.50	0.03	0.03	0.04	-0.11	3,637	2,041	32.0%	-0.006	0.0023	-0.018	0.003	-0.000
220.00	0.05	0.03	0.05	-0.16	5,178	5,733	28.6%	-0.008	0.0037	-0.023	0.005	-0.000
222.50	0.05	0.05	0.06	-0.30	4,208	4,394	24.8%	-0.012	0.0059	-0.027	0.007	-0.000
225.00	0.07	0.07	0.08	-0.52	7,214	4,054	21.2%	-0.020	0.0107	-0.035	0.010	-0.000
227.50	0.16	0.15	0.17	-0.92	9,837	2,684	19.1%	-0.050	0.0255	-0.068	0.022	-0.001
230.00	0.40	0.38	0.40	-1.46	37,002	3,868	17.4%	-0.134	0.0584	-0.129	0.046	-0.003
232.50	0.99	0.95	0.99	-2.26	38,470	980	16.6%	-0.328	0.1029	-0.202	0.077	-0.006
235.00	2.20	2.08	2.24	-2.75	66,236	1,222	17.0%	-0.603	0.1071	-0.215	0.082	-0.012
237.50	3.85	3.80	4.10	-3.02	19,462	280	18.2%	-0.811	0.0700	-0.151	0.057	-0.016
240.00	6.25	5.95	6.40	-3.05	8,554	767	21.7%	-0.898	0.0387	-0.111	0.038	-0.018
242.50	8.35	7.95	9.35	-3.36	638	56	35.7%	-0.860	0.0293	-0.256	0.047	-0.017
245.00	10.68	10.55	11.60	-2.66	199	0	37.4%	-0.909	0.0207	-0.190	0.035	-0.018
250.00	16.21	15.05	17.75	-2.58	12	1	69.1%	-0.847	0.0161	-0.552	0.050	-0.018
252.50	17.15	17.55	19.65	-4.40	45	0	65.2%	-0.895	0.0131	-0.392	0.039	-0.019
290.00	62.50	55.00	56.95	0.00	0	0	131.1%	-0.959	0.0031	-0.371	0.018	-0.023

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.