NVMI Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 140.00 | 302.50 | 300.50 | 304.50 | 9.50 | 3 | 6 | 231.3% |
| 150.00 | 285.00 | 290.50 | 294.50 | 0.00 | 1 | 3 | 218.2% |
| 155.00 | 280.00 | 285.50 | 289.50 | 0.00 | 0 | 1 | 211.7% |
| 160.00 | 270.00 | 280.50 | 284.50 | 0.00 | 1 | 2 | 205.7% |
| 165.00 | 283.50 | 275.50 | 279.50 | 3.50 | 1 | 2 | 199.8% |
| 170.00 | 309.50 | 270.50 | 274.50 | 0.00 | 1 | 1 | 194.1% |
| 175.00 | 278.00 | 265.50 | 269.50 | 1.50 | 1 | 6 | 188.7% |
| 185.00 | 247.50 | 255.50 | 259.50 | 0.00 | 0 | 1 | 177.9% |
| 190.00 | 287.50 | 250.50 | 254.50 | 0.00 | 1 | 3 | 172.9% |
| 195.00 | 234.50 | 245.50 | 249.50 | 0.00 | 1 | 1 | 168.0% |
| 200.00 | 262.00 | 240.50 | 244.50 | 0.00 | 2 | 2 | 163.1% |
| 210.00 | 217.50 | 230.50 | 234.50 | 0.00 | 0 | 0 | 153.7% |
| 220.00 | 207.50 | 220.50 | 224.50 | 0.00 | 1 | 3 | 144.9% |
| 230.00 | 218.00 | 210.50 | 214.50 | 0.00 | 0 | 1 | 136.3% |
| 250.00 | 173.00 | 190.50 | 194.60 | 0.00 | 1 | 2 | 123.0% |
| 270.00 | 175.50 | 170.00 | 175.00 | 0.00 | 0 | 1 | 105.5% |
| 290.00 | 57.82 | 70.80 | 74.50 | 0.00 | 1 | 1 | 0.0% |
| 300.00 | 136.50 | 140.50 | 145.00 | 0.00 | 0 | 6 | 93.5% |
| 310.00 | 34.30 | 95.00 | 99.00 | 0.00 | 5 | 5 | 0.0% |
| 320.00 | 50.30 | 148.10 | 152.10 | 0.00 | 3 | 117 | 242.4% |
| 330.00 | 107.00 | 111.00 | 116.00 | 0.00 | 20 | 23 | 85.8% |
| 340.00 | 114.53 | 101.50 | 106.50 | 0.00 | 1 | 20 | 84.2% |
| 360.00 | 124.78 | 83.00 | 87.50 | 0.00 | 10 | 12 | 79.1% |
| 370.00 | 115.28 | 74.00 | 78.50 | 0.00 | 10 | 12 | 77.2% |
| 380.00 | 67.50 | 60.50 | 65.00 | 0.00 | 2 | 1 | 61.5% |
| 390.00 | 102.70 | 57.00 | 61.00 | 0.00 | 1 | 1 | 73.0% |
| 400.00 | 56.03 | 48.50 | 53.00 | 0.00 | 0 | 1 | 70.4% |
| 410.00 | 52.68 | 41.00 | 45.00 | 0.00 | 59 | 39 | 68.1% |
| 420.00 | 23.24 | 34.00 | 38.50 | 0.00 | 2 | 1,442 | 67.4% |
| 430.00 | 38.21 | 27.50 | 29.90 | 0.00 | 1 | 3 | 62.5% |
| 440.00 | 17.00 | 21.50 | 24.10 | 0.00 | 2 | 10 | 60.8% |
| 450.00 | 20.80 | 16.60 | 19.00 | 6.55 | 1 | 16 | 59.5% |
| 460.00 | 16.30 | 12.80 | 17.00 | 4.35 | 1 | 14 | 62.2% |
| 470.00 | 7.50 | 9.30 | 13.50 | 0.00 | 1 | 5 | 61.4% |
| 480.00 | 9.65 | 6.50 | 10.90 | -0.45 | 1 | 10 | 61.1% |
| 490.00 | 8.58 | 4.40 | 7.90 | 0.00 | 1 | 23 | 59.4% |
| 500.00 | 2.80 | 3.50 | 7.00 | 0.00 | 1 | 28 | 62.5% |
| 510.00 | 2.75 | 1.80 | 6.00 | 0.00 | 2 | 2 | 62.4% |
| 520.00 | 7.55 | 1.80 | 5.00 | 0.00 | 1 | 11 | 65.4% |
| 530.00 | 13.20 | 0.05 | 5.00 | 0.00 | 1 | 5 | 65.3% |
| 540.00 | 5.26 | 0.00 | 4.80 | 0.00 | 4 | 8 | 69.3% |
| 550.00 | 5.74 | 0.20 | 5.00 | 0.00 | 1 | 2 | 75.4% |
| 560.00 | 6.54 | 0.00 | 4.80 | 0.00 | 1 | 10 | 78.5% |
| 580.00 | 0.40 | 0.05 | 5.00 | 0.00 | 1 | 23 | 88.0% |
| 600.00 | 2.69 | 0.00 | 4.80 | 0.00 | 1 | 2 | 95.1% |
| 680.00 | 0.50 | 0.00 | 4.80 | 0.00 | 4 | 6 | 123.6% |
| 700.00 | 0.35 | 0.00 | 4.80 | 0.00 | 2 | 8 | 130.0% |
| 720.00 | 0.59 | 0.00 | 4.80 | 0.00 | 0 | 1 | 136.1% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 140.00 | 0.35 | 0.00 | 0.30 | 0.00 | 1 | 4 | 217.0% |
| 145.00 | 1.60 | 0.00 | 2.35 | 0.00 | 1 | 1 | 275.5% |
| 150.00 | 1.90 | 0.00 | 2.40 | 0.00 | 1 | 3 | 268.6% |
| 155.00 | 2.25 | 0.00 | 2.40 | 0.00 | 1 | 3 | 260.9% |
| 160.00 | 1.15 | 0.05 | 3.80 | 0.00 | 1 | 2 | 274.7% |
| 165.00 | 2.65 | 0.00 | 2.50 | 0.00 | 1 | 2 | 248.0% |
| 170.00 | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% |
| 175.00 | 2.15 | 1.30 | 4.50 | 0.00 | 1 | 2 | 272.9% |
| 180.00 | 2.45 | 1.20 | 4.80 | 0.00 | 1 | 4 | 267.2% |
| 185.00 | 2.95 | 2.10 | 4.80 | 0.00 | 1 | 2 | 267.5% |
| 190.00 | 2.40 | 0.95 | 4.70 | 0.00 | 1 | 7 | 249.7% |
| 195.00 | 3.30 | 3.00 | 6.90 | 0.00 | 0 | 1 | 274.3% |
| 200.00 | 3.40 | 1.70 | 5.20 | 0.00 | 1 | 4 | 246.2% |
| 210.00 | 6.50 | 5.10 | 8.60 | 0.00 | 0 | 1 | 273.7% |
| 220.00 | 0.50 | 0.00 | 4.80 | 0.00 | 1 | 6 | 204.2% |
| 230.00 | 0.58 | 0.00 | 4.80 | 0.00 | 0 | 1 | 192.8% |
| 240.00 | 2.50 | 0.00 | 4.80 | 0.00 | 1 | 2 | 181.8% |
| 250.00 | 2.40 | 0.00 | 4.80 | 0.00 | 1 | 3 | 171.3% |
| 260.00 | 1.65 | 0.00 | 4.80 | 0.00 | 2 | 2 | 161.2% |
| 270.00 | 5.50 | 0.00 | 4.80 | 0.00 | 2 | 9 | 151.4% |
| 280.00 | 2.33 | 0.05 | 5.00 | 0.00 | 3 | 19 | 143.5% |
| 290.00 | 35.20 | 5.20 | 9.20 | 0.00 | 2 | 4 | 175.0% |
| 300.00 | 2.45 | 0.00 | 4.80 | 0.00 | 2 | 5 | 123.9% |
| 320.00 | 10.40 | 1.10 | 6.00 | 0.00 | 1 | 2 | 117.2% |
| 330.00 | 4.27 | 0.00 | 4.80 | 0.00 | 1 | 2 | 98.4% |
| 340.00 | 1.44 | 0.20 | 5.00 | 0.00 | 4 | 9 | 92.1% |
| 350.00 | 4.30 | 0.35 | 5.00 | 0.00 | 1 | 10 | 84.6% |
| 360.00 | 10.34 | 0.50 | 5.00 | 0.00 | 2 | 4 | 77.2% |
| 370.00 | 3.75 | 1.10 | 5.90 | 0.00 | 1 | 35 | 74.1% |
| 380.00 | 4.70 | 2.10 | 7.00 | -0.15 | 2 | 6 | 71.7% |
| 390.00 | 11.24 | 3.50 | 8.50 | 0.00 | 1 | 39 | 69.7% |
| 400.00 | 14.00 | 5.50 | 8.90 | 0.00 | 1 | 21 | 65.3% |
| 410.00 | 17.70 | 8.00 | 13.00 | 0.00 | 1 | 14 | 67.2% |
| 420.00 | 27.27 | 11.00 | 15.50 | 0.00 | 4 | 32 | 65.0% |
| 430.00 | 31.10 | 15.00 | 17.10 | 0.00 | 2 | 18 | 61.3% |
| 440.00 | 20.40 | 18.60 | 21.50 | -15.08 | 1 | 185 | 59.3% |
| 450.00 | 25.20 | 23.50 | 26.50 | -5.05 | 2 | 3 | 57.9% |
| 460.00 | 38.88 | 29.50 | 33.10 | 0.00 | 6 | 37 | 58.3% |
| 470.00 | 36.47 | 36.00 | 40.50 | 10.48 | 1 | 1 | 58.6% |
| 480.00 | 56.00 | 43.50 | 47.50 | 16.90 | 1 | 90 | 57.9% |
| 580.00 | 144.50 | 135.50 | 140.00 | 0.00 | 0 | 0 | 85.7% |
| 590.00 | 166.50 | 145.50 | 150.50 | 0.00 | 0 | 0 | 61.9% |
| 600.00 | 121.50 | 155.50 | 160.00 | 0.00 | 2 | 1 | 93.7% |
| 610.00 | 174.00 | 165.50 | 169.60 | 0.00 | 0 | 0 | 93.8% |
| 630.00 | 193.50 | 185.50 | 190.00 | 0.00 | 0 | 0 | 105.0% |
| 640.00 | 160.50 | 195.50 | 200.00 | 0.00 | 2 | 0 | 108.5% |
| 660.00 | 216.50 | 215.50 | 220.00 | 0.00 | 1 | 0 | 115.4% |
| 700.00 | 250.00 | 269.00 | 273.00 | 0.00 | 0 | 0 | 195.3% |
| 720.00 | 276.50 | 275.50 | 279.60 | 0.00 | 0 | 0 | 129.7% |
Sign up free to access Options Chain Data
Explore NVMI options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.