MARKET IS OPEN
Loading latest tickers...

Market Indices

S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%

Sector Heatmap

Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%

NVDA — Nvidia Corp

Nasdaq

Nvidia Corp

CompareBack to Screener
$239.24
+0.34(+0.14%)
O
242.10
H
243.37
L
238.93
V
100.08M
⏱️ End-of-day dataAs of Oct 6, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Underlying Price$239.24
Implied Volatility (IV)1.0%
Put / Call Ratio0.73
Total Options Volume978.4K
Total Open Interest233.8K
Selected Expiration2026-10-07

NVDA

Options Calculator
Expiration
CALLSSTRIKEPUTS
CalculatorLastChg% ChgBidAskVolOIIVStrikeLastChg% ChgBidAskVolOIIVCalculator
$27.65-1.10-$26.40$28.5017821.2%$212.50$0.01-0.01-$0.01$0.034.6K6.2K1.0%
$25.46+0.80-$23.95$25.60502511.0%$215.00$0.01-0.01-$0.01$0.0210.0K3.2K0.9%
$22.45+1.85-$21.25$23.85274470.9%$217.50$0.03+0.00-$0.02$0.0313.2K1.6K0.8%
$19.25+0.55-$19.05$19.952554810.8%$220.00$0.03-0.02-$0.02$0.0312.4K4.0K0.8%
$17.44+0.24-$16.30$18.90894310.8%$222.50$0.03-0.03-$0.03$0.0415.9K5.2K0.7%
$14.10+0.19-$14.00$14.752911.2K0.7%$225.00$0.04-0.03-$0.03$0.043.4K5.4K0.6%
$11.80+0.50-$11.55$11.952571.4K0.6%$227.50$0.06-0.06-$0.05$0.072.9K5.5K0.5%
$9.30+0.30-$9.15$9.457582.2K0.5%$230.00$0.09-0.08-$0.08$0.0910.4K14.8K0.5%
$6.79+0.21-$6.55$7.057462.4K0.4%$232.50$0.14-0.21-$0.14$0.1514.9K7.9K0.4%
$4.65+0.00-$4.40$4.654.9K4.8K0.4%$235.00$0.29-0.42-$0.28$0.3048.1K20.7K0.4%
$2.43-0.43-$2.44$2.5010.9K7.1K0.3%$237.50ATM$0.75-0.63-$0.73$0.7569.6K7.9K0.3%
$1.06-0.53-$1.03$1.06113.7K13.3K0.3%$240.00ATM$1.82-0.87-$1.81$1.84140.4K3.7K0.3%
$0.36-0.49-$0.35$0.36174.3K12.4K0.3%$242.50$3.59-0.96-$3.50$3.7034.8K8580.3%
$0.12-0.28-$0.11$0.12142.3K14.2K0.3%$245.00$6.05-0.65-$5.55$6.206.4K3960.3%
$0.05-0.11-$0.04$0.0553.5K13.2K0.4%$247.50$8.30+0.10-$7.90$8.901.0K1620.4%
$0.02-0.06-$0.02$0.0336.0K14.8K0.4%$250.00$11.00-0.35-$10.40$11.25557520.4%
$0.01-0.03-$0.01$0.0213.6K8.1K0.5%$252.50$12.40-0.78-$12.40$14.25231250.5%
$0.01-0.02-$0.00$0.0110.5K6.5K0.5%$255.00$15.75-0.45-$14.90$16.706920.5%
$0.01--$0.00$0.011.9K-0.5%$257.50$17.61--$17.40$19.2525-0.5%
$0.01-0.01-$0.00$0.011.5K1.5K0.5%$260.00$20.75+0.15-$19.90$21.75142-0.5%
$0.01+0.00-$0.00$0.013462930.5%$265.00$25.35-0.38-$24.95$26.80910.5%

Open Interest & Max Pain

2026-10-07
Max Pain$235.00-1.8% vs price
Call Open Interest106.4K
Put Open Interest127.4K
Put / Call (Open Interest)1.20
CallsPutsPrice $239.24Max painTop of chart = 20.7K contracts
195
205
215
225
235Max pain $235
245
255
270

Max pain is the strike where the open options would be worth the least at expiration, i.e. where option buyers as a group would lose the most. The chart shows strikes within 20% of the price. Open interest is from the last end-of-day update.