NVDA option chain

Strikes around the forward, as they were quoted at the close

Data as of 9 November 2026 (end of day)

2026-11-11(2 days)ATM 75.01%±9.88skew +9.01

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
430	6	$23.95	$27.00	—	$152.50	106.50%	$0.12	$0.13	11	1,566
1,382	33	$22.65	$23.85	—	$155.00	101.05%	$0.15	$0.17	2,681	4,734
649	5	$19.35	$21.60	—	$157.50	96.77%	$0.21	$0.23	235	3,065
1,414	34	$17.90	$18.25	—	$160.00	92.58%	$0.30	$0.31	1,293	13,250
1,756	26	$15.55	$15.95	—	$162.50	88.68%	$0.42	$0.44	376	6,394
1,738	99	$13.25	$13.65	—	$165.00	85.53%	$0.62	$0.63	2,353	17,506
990	80	$11.20	$11.35	—	$167.50	82.51%	$0.90	$0.91	819	12,732
6,056	252	$9.15	$9.25	—	$170.00	80.36%	$1.32	$1.34	4,288	42,953
5,041	111	$7.25	$7.35	—	$172.50	78.82%	$1.93	$1.95	373	18,130
17,908	290	$5.55	$5.65	—	$175.00	77.08%	$2.73	$2.75	3,758	39,745
35,682	187	$4.10	$4.20	—	$177.50	75.49%	$3.75	$3.80	1,447	20,133
55,346	406	$2.90	$2.94	73.65%	$180.00	—	$5.00	$5.10	4,121	15,771
22,150	446	$1.95	$1.99	72.35%	$182.50	—	$6.55	$6.65	2,147	4,393
34,155	1,342	$1.26	$1.28	71.35%	$185.00	—	$8.30	$8.45	1,895	4,405
16,279	1,557	$0.78	$0.80	70.84%	$187.50	—	$10.35	$10.45	2,780	1,370
32,727	2,782	$0.48	$0.50	71.25%	$190.00	—	$12.50	$12.90	2,445	1,721
12,825	1,694	$0.31	$0.32	72.78%	$192.50	—	$14.70	$15.20	1,280	1,718
11,919	4,631	$0.21	$0.22	75.33%	$195.00	—	$17.15	$17.70	1,354	3,118
4,847	3,090	$0.15	$0.16	78.50%	$197.50	—	$19.55	$20.20	569	1,693
15,748	5,964	$0.11	$0.12	81.82%	$200.00	—	$22.05	$22.50	1,175	870
2,754	3,701	$0.08	$0.09	84.85%	$202.50	—	$24.50	$25.15	1,123	174

Forward $177.88. The 25-delta put carries +9.01 volatility points over the 25-delta call.

2026-11-13(4 days)ATM 67.20%±12.52skew +7.11

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1,069	4	$25.35	$26.00	—	$152.50	85.90%	$0.25	$0.27	235	1,854
1,234	91	$22.85	$23.55	—	$155.00	82.81%	$0.33	$0.35	4,456	11,377
3,870	9	$20.60	$21.05	—	$157.50	80.14%	$0.44	$0.47	4,694	3,245
4,575	144	$18.30	$18.65	—	$160.00	77.88%	$0.61	$0.63	9,916	24,178
1,162	0	$16.15	$16.45	—	$162.50	75.63%	$0.83	$0.85	1,181	7,615
904	157	$14.00	$14.20	—	$165.00	73.83%	$1.14	$1.16	19,307	27,884
559	18	$11.95	$12.10	—	$167.50	72.20%	$1.55	$1.58	1,236	7,729
3,483	389	$10.00	$10.15	—	$170.00	70.89%	$2.11	$2.13	11,951	39,903
3,269	58	$8.20	$8.35	—	$172.50	69.71%	$2.81	$2.85	1,384	8,645
20,019	1,191	$6.65	$6.75	—	$175.00	69.10%	$3.70	$3.80	6,657	29,562
16,959	173	$5.20	$5.30	—	$177.50	67.70%	$4.75	$4.85	2,794	9,568
38,349	793	$3.95	$4.05	66.36%	$180.00	—	$6.05	$6.15	12,203	13,375
10,869	1,671	$2.96	$3.00	65.46%	$182.50	—	$7.50	$7.60	3,487	1,411
28,136	2,677	$2.13	$2.17	64.52%	$185.00	—	$9.15	$9.30	6,622	2,519
13,843	2,121	$1.50	$1.52	63.79%	$187.50	—	$11.00	$11.15	3,798	1,402
47,550	22,514	$1.03	$1.05	63.38%	$190.00	—	$13.05	$13.15	10,954	2,569
16,595	6,715	$0.69	$0.71	63.10%	$192.50	—	$15.10	$15.55	2,611	1,877
22,089	27,057	$0.47	$0.48	63.41%	$195.00	—	$17.35	$17.85	7,602	3,366
9,608	25,749	$0.32	$0.33	64.07%	$197.50	—	$19.70	$20.20	2,592	3,633
50,855	40,207	$0.23	$0.24	65.54%	$200.00	—	$22.15	$22.75	11,235	3,300
8,462	20,408	$0.17	$0.18	67.31%	$202.50	—	$24.60	$25.15	2,136	1,814

Forward $177.95. The 25-delta put carries +7.11 volatility points over the 25-delta call.

2026-11-16(7 days)ATM 56.72%±13.98skew +7.15

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
115	0	$24.10	$27.25	—	$152.50	69.36%	$0.33	$0.39	172	422
218	24	$22.55	$24.35	—	$155.00	67.44%	$0.44	$0.51	276	1,178
270	0	$19.45	$21.50	—	$157.50	65.54%	$0.58	$0.67	2	403
1,418	19	$18.35	$19.35	—	$160.00	64.10%	$0.80	$0.88	436	3,016
870	18	$15.55	$16.90	—	$162.50	63.05%	$1.06	$1.22	73	1,779
378	17	$13.60	$14.95	—	$165.00	61.67%	$1.47	$1.54	442	2,190
861	9	$12.20	$13.25	—	$167.50	61.16%	$1.93	$2.13	72	957
1,974	394	$10.45	$10.80	—	$170.00	60.16%	$2.55	$2.74	729	4,992
939	10	$8.60	$9.05	—	$172.50	59.19%	$3.25	$3.55	235	1,648
3,163	221	$7.15	$7.55	—	$175.00	58.14%	$4.20	$4.40	881	3,610
6,056	18	$5.65	$6.00	—	$177.50	56.93%	$5.15	$5.55	210	3,078
9,392	167	$4.50	$4.75	56.47%	$180.00	—	$6.50	$6.70	1,861	2,871
2,603	135	$3.45	$3.70	55.74%	$182.50	—	$7.85	$8.25	396	276
5,481	602	$2.60	$2.70	54.48%	$185.00	—	$9.45	$9.85	659	837
1,630	230	$1.88	$2.04	54.01%	$187.50	—	$11.20	$12.45	882	1,015
7,618	757	$1.39	$1.48	53.84%	$190.00	—	$13.10	$13.70	837	323
2,587	322	$0.95	$1.04	53.09%	$192.50	—	$15.10	$16.45	155	272
3,303	762	$0.68	$0.80	53.86%	$195.00	—	$17.35	$18.40	414	189
1,596	299	$0.49	$0.54	53.81%	$197.50	—	$19.15	$20.65	638	351
11,292	2,830	$0.35	$0.40	54.50%	$200.00	—	$22.00	$23.00	382	240
812	484	$0.26	$0.30	55.50%	$202.50	—	$24.65	$26.15	62	12

Forward $177.98. The 25-delta put carries +7.15 volatility points over the 25-delta call.

2026-11-18(9 days)ATM 76.17%±21.28skew +7.95

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
3	0	$26.35	$27.70	—	$152.50	85.48%	$1.31	$1.43	5	86
2,293	2	$23.85	$25.15	—	$155.00	84.51%	$1.63	$1.76	184	931
1	1	$21.15	$23.80	—	$157.50	83.77%	$2.00	$2.19	6	397
102	39	$19.55	$21.50	—	$160.00	82.74%	$2.47	$2.62	4,133	4,651
10	3	$17.30	$19.00	—	$162.50	81.48%	$2.95	$3.15	146	198
54	18	$15.85	$17.80	—	$165.00	80.95%	$3.55	$3.85	321	2,965
70	0	$14.00	$15.55	—	$167.50	79.69%	$4.20	$4.55	71	1,524
429	18	$12.75	$13.90	—	$170.00	78.25%	$4.95	$5.30	289	4,103
590	64	$11.35	$11.85	—	$172.50	77.30%	$5.80	$6.25	790	1,521
3,222	89	$10.00	$10.25	—	$175.00	77.17%	$6.95	$7.30	537	3,299
3,150	84	$8.55	$8.90	—	$177.50	76.45%	$8.05	$8.50	155	1,769
4,552	170	$7.40	$7.65	76.02%	$180.00	—	$9.30	$9.75	929	905
1,496	245	$6.20	$6.55	75.00%	$182.50	—	$10.65	$11.15	244	362
3,584	1,320	$5.35	$5.55	75.00%	$185.00	—	$12.15	$12.85	626	202
1,105	405	$4.40	$4.70	74.21%	$187.50	—	$13.70	$14.80	566	64
5,302	2,047	$3.65	$3.90	73.61%	$190.00	—	$15.55	$16.15	527	238
639	438	$3.00	$3.20	73.00%	$192.50	—	$16.85	$18.45	1,127	1,019
2,016	756	$2.46	$2.66	72.88%	$195.00	—	$19.10	$20.40	296	122
933	319	$2.02	$2.17	72.71%	$197.50	—	$20.70	$23.00	148	18
13,498	6,056	$1.67	$1.77	72.80%	$200.00	—	$23.00	$24.55	330	26
901	1,448	$1.30	$1.45	72.42%	$202.50	—	$25.40	$26.30	73	66

Forward $177.95. The 25-delta put carries +7.95 volatility points over the 25-delta call.

2026-11-20(11 days)ATM 75.12%±23.22skew +7.17

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
3,025	1,299	$29.25	$29.65	—	$150.00	84.77%	$1.42	$1.47	27,765	9,754
232	2,732	$24.90	$25.30	—	$155.00	82.43%	$2.07	$2.12	10,527	5,718
1,238	1,074	$20.80	$21.15	—	$160.00	80.53%	$2.97	$3.05	30,629	10,208
430	1,696	$17.10	$17.40	—	$165.00	78.73%	$4.15	$4.30	16,253	7,668
242	—	$15.45	$15.65	—	$167.50	77.99%	$4.90	$5.05	—	1,882
3,526	1,864	$13.80	$14.00	—	$170.00	77.09%	$5.75	$5.85	31,525	12,769
2,378	—	$12.25	$12.45	—	$172.50	76.64%	$6.70	$6.85	—	2,389
10,437	2,494	$10.80	$10.95	—	$175.00	75.96%	$7.75	$7.90	31,032	21,255
5,533	—	$9.45	$9.60	—	$177.50	75.25%	$8.90	$9.05	—	3,653
23,773	8,164	$8.30	$8.40	75.08%	$180.00	—	$10.15	$10.35	36,467	9,826
5,126	—	$7.15	$7.25	74.25%	$182.50	—	$11.55	$11.70	—	752
10,728	7,095	$6.15	$6.25	73.80%	$185.00	—	$13.00	$13.20	16,734	2,218
1,439	—	$5.20	$5.35	73.13%	$187.50	—	$14.60	$14.80	—	250
14,790	10,856	$4.40	$4.50	72.45%	$190.00	—	$16.30	$16.45	91,781	4,883
2,052	2,156	$3.65	$3.80	71.83%	$192.50	—	$18.05	$18.35	3,013	463
9,765	10,701	$3.05	$3.20	71.56%	$195.00	—	$19.95	$20.30	25,437	1,722
1,696	1,525	$2.55	$2.63	71.15%	$197.50	—	$21.90	$22.30	2,835	556
31,088	69,491	$2.15	$2.19	71.22%	$200.00	—	$23.95	$24.35	60,276	5,353
2,114	2,693	$1.76	$1.82	71.03%	$202.50	—	$25.95	$26.50	1,989	489
15,556	25,216	$1.45	$1.50	70.96%	$205.00	—	$28.25	$28.70	29,670	2,374
3,049	3,869	$1.19	$1.24	70.98%	$207.50	—	$30.45	$30.95	4,033	501

Forward $178.05. The 25-delta put carries +7.17 volatility points over the 25-delta call.

2026-11-23(14 days)ATM 69.35%±24.20skew +7.39

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
30	—	$44.40	$52.55	—	$130.00	90.48%	$0.37	$0.44	—	787
30	—	$40.95	$44.85	—	$135.00	86.76%	$0.53	$0.60	—	270
1	—	$37.25	$39.65	—	$140.00	83.61%	$0.76	$0.85	—	282
19	—	$31.95	$35.60	—	$145.00	81.98%	$1.10	$1.33	—	330
2	—	$28.30	$30.30	—	$150.00	78.33%	$1.54	$1.75	—	311
7	—	$24.30	$26.40	—	$155.00	76.71%	$2.23	$2.53	—	201
42	—	$20.60	$22.05	—	$160.00	74.52%	$3.10	$3.50	—	415
57	—	$16.75	$18.15	—	$165.00	73.29%	$4.30	$4.90	—	260
262	—	$13.30	$14.70	—	$170.00	71.34%	$5.90	$6.40	—	423
1,856	—	$11.05	$11.45	—	$175.00	70.77%	$8.05	$8.45	—	807
2,580	—	$8.60	$8.95	69.29%	$180.00	—	$10.50	$10.75	—	908
1,092	—	$6.40	$6.70	67.73%	$185.00	—	$12.80	$13.60	—	242
1,223	—	$4.65	$5.15	67.55%	$190.00	—	$16.30	$17.30	—	63
497	—	$3.25	$3.60	65.89%	$195.00	—	$19.85	$21.35	—	3
1,509	—	$2.35	$2.57	65.95%	$200.00	—	$23.85	$24.85	—	40
1,031	—	$1.60	$1.78	65.43%	$205.00	—	$27.80	$29.05	—	111
374	—	$1.12	$1.23	65.59%	$210.00	—	$32.50	$34.30	—	7
168	—	$0.77	$0.87	66.02%	$215.00	—	$36.50	$39.30	—	96
263	—	$0.57	$0.63	67.23%	$220.00	—	$41.10	$43.65	—	3
74	—	$0.41	$0.46	68.25%	$225.00	—	$43.15	$51.70	—	0
48	—	$0.33	$0.36	70.32%	$230.00	—	$50.15	$54.20	—	1

Forward $178.15. The 25-delta put carries +7.39 volatility points over the 25-delta call.

2026-11-27(18 days)ATM 63.98%±25.31skew +6.57

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
46	94	$29.60	$30.70	—	$150.00	71.95%	$1.82	$1.92	1,299	5,406
44	12	$25.15	$26.50	—	$155.00	69.99%	$2.55	$2.66	884	3,944
219	62	$21.60	$21.95	—	$160.00	68.57%	$3.55	$3.70	1,139	2,937
354	147	$17.90	$18.25	—	$165.00	67.50%	$4.90	$5.05	1,187	2,680
286	—	$16.25	$16.50	—	$167.50	66.45%	$5.60	$5.80	—	486
962	272	$14.65	$14.90	—	$170.00	66.04%	$6.50	$6.70	2,081	1,965
184	—	$13.10	$13.35	—	$172.50	65.52%	$7.45	$7.70	—	536
2,449	169	$11.70	$11.90	—	$175.00	65.04%	$8.55	$8.75	3,464	11,350
1,037	—	$10.35	$10.55	—	$177.50	64.43%	$9.70	$9.90	—	866
3,681	1,552	$9.15	$9.30	63.97%	$180.00	—	$10.95	$11.15	4,586	801
9,046	—	$8.00	$8.15	63.38%	$182.50	—	$12.15	$12.50	—	113
2,421	1,576	$6.95	$7.10	62.82%	$185.00	—	$13.75	$14.05	16,111	8,881
294	—	$6.00	$6.20	62.46%	$187.50	—	$15.30	$15.55	—	104
2,456	1,664	$5.15	$5.30	61.82%	$190.00	—	$17.00	$17.30	4,863	431
272	—	$4.35	$4.60	61.44%	$192.50	—	$18.65	$18.95	—	19
4,706	1,251	$3.75	$3.90	61.19%	$195.00	—	$20.50	$20.90	4,066	1,836
254	—	$3.15	$3.35	60.93%	$197.50	—	$22.45	$22.85	—	82
11,301	4,339	$2.68	$2.82	60.72%	$200.00	—	$24.40	$24.85	7,873	596
1,424	—	$2.23	$2.36	60.33%	$202.50	—	$26.30	$27.35	—	14
4,676	4,748	$1.91	$1.99	60.44%	$205.00	—	$28.55	$29.10	3,960	605
167	—	$1.58	$1.68	60.30%	$207.50	—	$30.60	$31.65	—	7

Forward $178.15. The 25-delta put carries +6.57 volatility points over the 25-delta call.

2026-12-04(25 days)ATM 58.49%±27.26skew +6.33

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
5	1	$47.50	$49.45	—	$130.00	74.80%	$0.64	$0.71	368	179
6	1	$42.90	$44.50	—	$135.00	71.71%	$0.85	$0.94	359	189
45	99	$38.55	$40.05	—	$140.00	69.39%	$1.19	$1.27	274	4,106
0	80	$33.95	$35.50	—	$145.00	67.20%	$1.63	$1.73	271	647
37	6	$29.80	$31.25	—	$150.00	65.10%	$2.24	$2.31	907	1,057
68	16	$25.85	$26.60	—	$155.00	63.70%	$3.05	$3.20	1,991	946
149	93	$21.95	$22.75	—	$160.00	62.25%	$4.10	$4.30	1,300	6,339
143	197	$18.50	$19.05	—	$165.00	60.85%	$5.45	$5.65	1,119	1,593
1,408	125	$15.25	$15.60	—	$170.00	60.01%	$7.20	$7.40	2,399	4,007
2,019	47	$12.50	$12.70	—	$175.00	59.21%	$9.25	$9.55	5,859	4,173
3,933	490	$9.85	$10.10	58.52%	$180.00	—	$11.75	$12.00	1,817	1,235
2,257	1,352	$7.70	$7.95	57.85%	$185.00	—	$14.50	$14.85	2,662	1,323
2,350	1,341	$5.85	$6.10	56.94%	$190.00	—	$17.65	$18.00	3,627	1,290
2,095	582	$4.45	$4.65	56.63%	$195.00	—	$21.15	$21.60	2,188	1,029
6,106	1,806	$3.25	$3.45	55.93%	$200.00	—	$25.00	$25.50	3,632	260
1,599	4,141	$2.40	$2.52	55.64%	$205.00	—	$29.00	$29.65	1,505	113
3,998	19,009	$1.71	$1.84	55.34%	$210.00	—	$33.35	$34.00	1,436	154
1,645	4,747	$1.27	$1.34	55.58%	$215.00	—	$37.75	$38.55	581	141
1,681	3,863	$0.92	$0.99	55.86%	$220.00	—	$42.35	$43.30	429	47
1,106	1,400	$0.68	$0.75	56.48%	$225.00	—	$47.25	$47.90	2,293	31
1,169	3,825	$0.53	$0.56	57.30%	$230.00	—	$52.00	$52.85	329	287

Forward $178.09. The 25-delta put carries +6.33 volatility points over the 25-delta call.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.