$227.38
5.112.3%
가까이에: Sep 21, 5:00 PM EST
$227.29
-0.0862-0.04%
시간외: 7:59 PM EST
Benzinga
Benzinga
Benzinga
화요일, 9월 22
NVIDIA Corp 옵션 체인
NVDANASDAQ
NVIDIA Options
View NVIDIA (NVDA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.56
P/C Ratio (OI)
0.88
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid175.8
Ask178.9
volume0
Intrest0
Strike
50
50
Last Price0.01Sep 21, 2026
Change
-
Bid-
Ask0.01
volume1
Intrest0
Last Price-
Change
-
Bid170.8
Ask173.9
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid165.75
Ask169.05
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid160.75
Ask164.05
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid155.75
Ask159.05
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid150.75
Ask154.05
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid145.75
Ask149
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price128.9Sep 16, 2026
Change
-0%
Bid140.75
Ask144.05
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid135.75
Ask139
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid130.6
Ask134.15
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price119.22Sep 18, 2026
Change
-0%
Bid125.6
Ask129.1
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid120.7
Ask124.05
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid115.7
Ask119.05
volume0
Intrest0
Strike
110
110
Last Price0.01Sep 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest2
Last Price110.95Sep 21, 2026
Change
6.155.87%
Bid110.7
Ask114.05
volume1
Intrest3
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price92.45Sep 14, 2026
Change
-0%
Bid105.8
Ask109.05
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price86Sep 14, 2026
Change
-0%
Bid100.7
Ask104.05
volume0
Intrest1
Strike
125
125
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid95.75
Ask99.05
volume0
Intrest0
Strike
130
130
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid89.9
Ask94.9
volume0
Intrest0
Strike
135
135
Last Price0.01Sep 21, 2026
Change
-
Bid-
Ask0.01
volume5000
Intrest0
Last Price75.15Sep 16, 2026
Change
-0%
Bid85.75
Ask89.05
volume0
Intrest0
Strike
140
140
Last Price0.01Sep 21, 2026
Change
0.0375%
Bid-
Ask0.01
volume22759
Intrest7
Last Price74.5Sep 18, 2026
Change
-0%
Bid80.75
Ask82.6
volume0
Intrest12
Strike
145
145
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest506
Last Price61.05Sep 14, 2026
Change
-0%
Bid75.6
Ask79.15
volume0
Intrest5
Strike
150
150
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest219
Last Price-
Change
-
Bid70.8
Ask74.9
volume0
Intrest0
Strike
155
155
Last Price0.01Sep 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest33
Last Price-
Change
-
Bid67.25
Ask67.5
volume0
Intrest0
Strike
160
160
Last Price0.01Sep 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume522
Intrest526
Last Price-
Change
-
Bid62.25
Ask62.5
volume0
Intrest0
Strike
165
165
Last Price0.01Sep 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume975
Intrest293
Last Price56.37Sep 21, 2026
Change
6.4812.99%
Bid55.75
Ask59.05
volume3
Intrest2
Strike
170
170
Last Price0.02Sep 21, 2026
Change
0.01100%
Bid-
Ask0.02
volume550
Intrest21
Last Price52.37Sep 21, 2026
Change
8.0718.22%
Bid52.25
Ask52.55
volume30
Intrest31
Strike
175
175
Last Price0.02Sep 21, 2026
Change
0.0133.33%
Bid-
Ask0.02
volume915
Intrest199
Last Price45.83Sep 21, 2026
Change
6.0615.24%
Bid47.25
Ask47.55
volume11
Intrest11
Strike
180
180
Last Price0.02Sep 21, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume513
Intrest258
Last Price42.5Sep 21, 2026
Change
15.0554.83%
Bid42.25
Ask42.6
volume3
Intrest12
Strike
185
185
Last Price0.02Sep 21, 2026
Change
0.0250%
Bid0.01
Ask0.02
volume4575
Intrest114
Last Price37.49Sep 21, 2026
Change
7.8926.66%
Bid35.85
Ask37.6
volume4
Intrest12
Strike
190
190
Last Price0.03Sep 21, 2026
Change
0.0240%
Bid0.01
Ask0.03
volume4764
Intrest6940
Last Price31.01Sep 21, 2026
Change
7.5632.24%
Bid33.25
Ask35.05
volume36
Intrest21
Strike
192.5
192.5
Last Price0.03Sep 21, 2026
Change
0.0457.14%
Bid0.02
Ask0.03
volume4162
Intrest319
Last Price24.75Sep 18, 2026
Change
-0%
Bid32.3
Ask32.55
volume0
Intrest66
Strike
195
195
Last Price0.03Sep 21, 2026
Change
0.0350%
Bid0.02
Ask0.03
volume6723
Intrest3172
Last Price25.9Sep 21, 2026
Change
3.314.6%
Bid28.4
Ask30.1
volume6
Intrest34
Strike
197.5
197.5
Last Price0.03Sep 21, 2026
Change
0.0457.14%
Bid0.02
Ask0.04
volume9001
Intrest421
Last Price27.5Sep 21, 2026
Change
5.3524.15%
Bid27.3
Ask27.55
volume63
Intrest125
Strike
200
200
Last Price0.04Sep 21, 2026
Change
0.0342.86%
Bid0.03
Ask0.04
volume4623
Intrest795
Last Price22Sep 21, 2026
Change
4.6526.8%
Bid24.8
Ask25.05
volume2
Intrest121
Strike
202.5
202.5
Last Price0.05Sep 21, 2026
Change
0.0550%
Bid0.03
Ask0.05
volume2904
Intrest719
Last Price22.58Sep 21, 2026
Change
7.7552.26%
Bid22.25
Ask24
volume350
Intrest268
Strike
205
205
Last Price0.05Sep 21, 2026
Change
0.0964.29%
Bid0.04
Ask0.06
volume4634
Intrest4755
Last Price20Sep 21, 2026
Change
5.436.99%
Bid19.8
Ask20.1
volume65
Intrest238
Strike
207.5
207.5
Last Price0.07Sep 21, 2026
Change
0.1161.11%
Bid0.05
Ask0.06
volume4837
Intrest1156
Last Price17.45Sep 21, 2026
Change
5.1541.87%
Bid17.35
Ask17.6
volume922
Intrest701
Strike
210
210
Last Price0.08Sep 21, 2026
Change
0.271.43%
Bid0.06
Ask0.08
volume3383
Intrest1825
Last Price14.95Sep 21, 2026
Change
4.9249.05%
Bid13.35
Ask15.15
volume669
Intrest1371
Strike
212.5
212.5
Last Price0.1Sep 21, 2026
Change
0.3477.27%
Bid0.09
Ask0.1
volume4894
Intrest1594
Last Price12.54Sep 21, 2026
Change
4.5456.75%
Bid11
Ask12.65
volume837
Intrest913
Strike
215
215
Last Price0.12Sep 21, 2026
Change
0.6183.56%
Bid0.11
Ask0.13
volume4883
Intrest2612
Last Price9.8Sep 21, 2026
Change
3.9467.24%
Bid9.95
Ask10.15
volume732
Intrest1331
Strike
217.5
217.5
Last Price0.19Sep 21, 2026
Change
1.0284.3%
Bid0.18
Ask0.19
volume6650
Intrest2472
Last Price7.73Sep 21, 2026
Change
3.6890.86%
Bid7.6
Ask7.75
volume7740
Intrest5419
Strike
220
220
Last Price0.32Sep 21, 2026
Change
1.6283.51%
Bid0.32
Ask0.34
volume12086
Intrest1403
Last Price5.5Sep 21, 2026
Change
2.93114.01%
Bid5.4
Ask5.5
volume16246
Intrest3196
Strike
222.5
222.5
Last Price0.62Sep 21, 2026
Change
2.4579.8%
Bid0.62
Ask0.64
volume16362
Intrest575
Last Price3.6Sep 21, 2026
Change
2125%
Bid3.55
Ask3.6
volume63274
Intrest11242
Strike
225
225
Last Price1.22Sep 21, 2026
Change
3.2372.58%
Bid1.23
Ask1.26
volume28701
Intrest1216
Last Price2.13Sep 21, 2026
Change
1.25142.05%
Bid2.11
Ask2.14
volume54572
Intrest5500
Strike
227.5
227.5
Last Price2.28Sep 21, 2026
Change
4.0664.04%
Bid2.26
Ask2.32
volume6563
Intrest143
Last Price1.14Sep 21, 2026
Change
0.66137.5%
Bid1.12
Ask1.15
volume110955
Intrest10095
Strike
230
230
Last Price3.8Sep 21, 2026
Change
4.6354.92%
Bid3.75
Ask3.85
volume1599
Intrest159
Last Price0.57Sep 21, 2026
Change
0.32128%
Bid0.55
Ask0.58
volume32053
Intrest925
Strike
232.5
232.5
Last Price5.7Sep 21, 2026
Change
5.9551.07%
Bid5.6
Ask5.8
volume290
Intrest79
Last Price0.28Sep 21, 2026
Change
0.1386.67%
Bid0.27
Ask0.28
volume34369
Intrest3237
Strike
235
235
Last Price8.07Sep 21, 2026
Change
5.5140.57%
Bid7.85
Ask8.05
volume360
Intrest34
Last Price0.13Sep 21, 2026
Change
0.0562.5%
Bid0.12
Ask0.14
volume12155
Intrest413
Strike
237.5
237.5
Last Price10.25Sep 21, 2026
Change
6.237.69%
Bid10.25
Ask10.35
volume234
Intrest1
Last Price0.07Sep 21, 2026
Change
0.0240%
Bid0.07
Ask0.08
volume5465
Intrest2203
Strike
240
240
Last Price12.6Sep 21, 2026
Change
7.637.62%
Bid11.4
Ask14.3
volume207
Intrest1
Last Price0.05Sep 21, 2026
Change
0.03150%
Bid0.03
Ask0.05
volume1699
Intrest121
Strike
242.5
242.5
Last Price15.11Sep 21, 2026
Change
8.4935.97%
Bid15.05
Ask16.2
volume97
Intrest0
Last Price0.02Sep 21, 2026
Change
0.01100%
Bid0.02
Ask0.03
volume1528
Intrest742
Strike
245
245
Last Price16.49Sep 21, 2026
Change
14.7147.15%
Bid16
Ask19.3
volume32
Intrest0
Last Price0.02Sep 21, 2026
Change
0.01100%
Bid0.01
Ask0.02
volume2213
Intrest61
Strike
247.5
247.5
Last Price20.19Sep 21, 2026
Change
11.2635.8%
Bid20.05
Ask20.3
volume3
Intrest0
Last Price0.02Sep 21, 2026
Change
-0%
Bid0.01
Ask0.02
volume743
Intrest1452
Strike
250
250
Last Price22.5Sep 21, 2026
Change
12.535.71%
Bid22.55
Ask22.8
volume19
Intrest0
Last Price0.01Sep 21, 2026
Change
-0%
Bid0.01
Ask0.02
volume363
Intrest40
Strike
252.5
252.5
Last Price30.7Sep 18, 2026
Change
-0%
Bid25.05
Ask25.3
volume0
Intrest1
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume304
Intrest61
Strike
255
255
Last Price27.85Sep 21, 2026
Change
-
Bid27.55
Ask27.8
volume2
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest43
Strike
260
260
Last Price36.84Sep 21, 2026
Change
-
Bid31.35
Ask34.2
volume46
Intrest0
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest196
Strike
265
265
Last Price-
Change
-
Bid37.55
Ask37.75
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest15
Strike
270
270
Last Price-
Change
-
Bid41.2
Ask42.8
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest36
Strike
275
275
Last Price-
Change
-
Bid47.55
Ask47.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid52.55
Ask52.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid57.55
Ask57.8
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
0.0375%
Bid-
Ask0.01
volume25
Intrest176
Strike
290
290
Last Price-
Change
-
Bid62.55
Ask62.8
volume0
Intrest0
Last Price0.06Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Strike
295
295
Last Price70Sep 21, 2026
Change
-
Bid66.35
Ask69.3
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid72.55
Ask72.8
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest4
Strike
305
305
Last Price-
Change
-
Bid77.55
Ask77.8
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved