$228.86
3.791.68%
近くで: Sep 28, 5:00 PM EST
$229.42
0.560.24%
時間外: 7:59 PM EST
Benzinga
Benzinga
Benzinga
火曜日, 9 29
NVIDIA Corp オプションチェーン
NVDANASDAQ
PRO
NVIDIA Options
View NVIDIA (NVDA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.43
P/C Ratio (OI)
0.87
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price130.3Sep 28, 2026
Change
-
Bid125.2
Ask133.35
volume6
Intrest0
Strike
100
100
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest134
Last Price125Sep 28, 2026
Change
-
Bid120.2
Ask129
volume3
Intrest0
Strike
105
105
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest29
Last Price121.26Sep 28, 2026
Change
-
Bid115.2
Ask122.95
volume2
Intrest0
Strike
110
110
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest219
Last Price115Sep 28, 2026
Change
-
Bid110.2
Ask119
volume4
Intrest0
Strike
115
115
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Last Price110.05Sep 28, 2026
Change
43.77%
Bid105.2
Ask113
volume6
Intrest1
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price103.57Sep 28, 2026
Change
4.34.33%
Bid100.2
Ask109
volume4
Intrest2
Strike
125
125
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price100.13Sep 28, 2026
Change
-
Bid95.25
Ask103
volume2
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price96.5Sep 28, 2026
Change
-
Bid90.2
Ask98.05
volume4
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price90.2Sep 28, 2026
Change
-
Bid85.2
Ask92.9
volume10
Intrest0
Strike
140
140
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest52
Last Price85.19Sep 28, 2026
Change
-
Bid80.2
Ask89
volume8
Intrest0
Strike
145
145
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest61
Last Price79.09Sep 28, 2026
Change
-
Bid75.25
Ask83.05
volume1
Intrest0
Strike
150
150
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest158
Last Price-
Change
-
Bid70.25
Ask78.1
volume0
Intrest0
Strike
155
155
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest82
Last Price71.38Sep 28, 2026
Change
-
Bid65.2
Ask74
volume1
Intrest0
Strike
160
160
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest477
Last Price66Sep 28, 2026
Change
5.99.82%
Bid60.55
Ask68.05
volume8
Intrest4
Strike
165
165
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest560
Last Price61.52Sep 28, 2026
Change
6.6212.06%
Bid55.45
Ask64
volume4
Intrest6
Strike
170
170
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest386
Last Price56.6Sep 28, 2026
Change
12.2427.59%
Bid50.2
Ask58.1
volume5
Intrest1
Strike
175
175
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest652
Last Price49.73Sep 28, 2026
Change
4.439.78%
Bid46.05
Ask54
volume49
Intrest11
Strike
180
180
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest848
Last Price45.01Sep 28, 2026
Change
5.8815.03%
Bid41
Ask47.85
volume137
Intrest4
Strike
185
185
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest680
Last Price39.88Sep 28, 2026
Change
4.3312.18%
Bid35.25
Ask43.05
volume147
Intrest22
Strike
190
190
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4690
Last Price37.73Sep 28, 2026
Change
5.0515.45%
Bid34.4
Ask38.15
volume116
Intrest60
Strike
192.5
192.5
Last Price0.01Sep 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest2578
Last Price35.3Sep 28, 2026
Change
6.623%
Bid33.35
Ask35.75
volume44
Intrest14
Strike
195
195
Last Price0.01Sep 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest2323
Last Price32.55Sep 28, 2026
Change
6.0322.74%
Bid27.65
Ask35.5
volume54
Intrest2
Strike
197.5
197.5
Last Price0.02Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2173
Last Price30.2Sep 28, 2026
Change
5.421.77%
Bid28.5
Ask30.95
volume92
Intrest110
Strike
200
200
Last Price0.01Sep 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume21
Intrest8802
Last Price26.63Sep 28, 2026
Change
6.1329.9%
Bid24.6
Ask30.3
volume142
Intrest69
Strike
202.5
202.5
Last Price0.01Sep 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume9
Intrest5094
Last Price25.03Sep 28, 2026
Change
6.2633.35%
Bid22.75
Ask27.7
volume165
Intrest228
Strike
205
205
Last Price0.01Sep 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume608
Intrest4850
Last Price21.5Sep 28, 2026
Change
3.821.47%
Bid20.9
Ask23.45
volume266
Intrest141
Strike
207.5
207.5
Last Price0.01Sep 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume296
Intrest1609
Last Price18.5Sep 28, 2026
Change
3.7425.34%
Bid17.15
Ask19.85
volume487
Intrest647
Strike
210
210
Last Price0.01Sep 28, 2026
Change
0.0480%
Bid-
Ask0.01
volume706
Intrest3509
Last Price16.8Sep 28, 2026
Change
4.2533.86%
Bid13.4
Ask18.45
volume153
Intrest488
Strike
212.5
212.5
Last Price0.01Sep 28, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume1366
Intrest2940
Last Price13.95Sep 28, 2026
Change
3.533.49%
Bid13.25
Ask14.65
volume555
Intrest1762
Strike
215
215
Last Price0.01Sep 28, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume12260
Intrest7549
Last Price11.36Sep 28, 2026
Change
3.5144.71%
Bid10.85
Ask12.95
volume310
Intrest448
Strike
217.5
217.5
Last Price0.01Sep 28, 2026
Change
0.1493.33%
Bid-
Ask0.01
volume7222
Intrest5423
Last Price8.97Sep 28, 2026
Change
3.5264.59%
Bid8.5
Ask9.15
volume1533
Intrest4002
Strike
220
220
Last Price0.01Sep 28, 2026
Change
0.3397.06%
Bid-
Ask0.01
volume13090
Intrest10716
Last Price6.56Sep 28, 2026
Change
3.31101.85%
Bid5.85
Ask7.9
volume2323
Intrest4127
Strike
222.5
222.5
Last Price0.01Sep 28, 2026
Change
0.7398.65%
Bid-
Ask0.01
volume33929
Intrest6332
Last Price3.55Sep 28, 2026
Change
1.83106.4%
Bid3.4
Ask4.05
volume12815
Intrest11642
Strike
225
225
Last Price0.01Sep 28, 2026
Change
1.5999.38%
Bid-
Ask0.01
volume48708
Intrest3567
Last Price1.4Sep 28, 2026
Change
0.6791.78%
Bid1
Ask1.71
volume42340
Intrest17872
Strike
227.5
227.5
Last Price0.01Sep 28, 2026
Change
3.1299.68%
Bid-
Ask0.01
volume155405
Intrest1164
Last Price0.01Sep 28, 2026
Change
0.2696.3%
Bid-
Ask0.01
volume400351
Intrest25782
Strike
230
230
Last Price1.15Sep 28, 2026
Change
4.178.1%
Bid1.1
Ask1.15
volume300654
Intrest351
Last Price0.01Sep 28, 2026
Change
0.0990%
Bid-
Ask0.01
volume592447
Intrest7519
Strike
232.5
232.5
Last Price3.57Sep 28, 2026
Change
3.7851.43%
Bid3.2
Ask4.25
volume47941
Intrest270
Last Price0.01Sep 28, 2026
Change
0.0375%
Bid-
Ask0.01
volume418790
Intrest13091
Strike
235
235
Last Price6.5Sep 28, 2026
Change
3.232.99%
Bid5.35
Ask6.5
volume3706
Intrest1475
Last Price0.01Sep 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume70640
Intrest4767
Strike
237.5
237.5
Last Price8.96Sep 28, 2026
Change
4.0431.08%
Bid6.5
Ask12.45
volume653
Intrest9
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.01
volume39939
Intrest3988
Strike
240
240
Last Price10.7Sep 28, 2026
Change
6.838.86%
Bid9.25
Ask13.75
volume519
Intrest0
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.01
volume8811
Intrest706
Strike
242.5
242.5
Last Price12.29Sep 28, 2026
Change
5.0128.96%
Bid11.35
Ask17.35
volume697
Intrest2
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.01
volume11960
Intrest2544
Strike
245
245
Last Price15.61Sep 28, 2026
Change
5.1924.95%
Bid12.4
Ask19.8
volume13
Intrest0
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.01
volume2172
Intrest1043
Strike
247.5
247.5
Last Price17.61Sep 28, 2026
Change
6.0725.63%
Bid14.9
Ask22.3
volume4
Intrest2
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.01
volume1672
Intrest1838
Strike
250
250
Last Price20.08Sep 28, 2026
Change
5.7422.23%
Bid17.3
Ask24.35
volume48
Intrest0
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.01
volume223
Intrest1264
Strike
255
255
Last Price23.4Sep 28, 2026
Change
723.03%
Bid22.4
Ask29.8
volume4
Intrest0
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.01
volume109
Intrest517
Strike
260
260
Last Price29.89Sep 28, 2026
Change
3.8611.44%
Bid26.95
Ask34.75
volume4
Intrest0
Last Price0.01Sep 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume73
Intrest311
Strike
265
265
Last Price-
Change
-
Bid31.95
Ask39.8
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.01
volume78
Intrest9
Strike
270
270
Last Price42.7Sep 21, 2026
Change
-0%
Bid36.95
Ask43.25
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest573
Strike
275
275
Last Price49.8Sep 21, 2026
Change
-0%
Bid42.05
Ask49.75
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest114
Strike
280
280
Last Price48.95Sep 28, 2026
Change
7.413.13%
Bid46.9
Ask54.75
volume5
Intrest0
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest2
Strike
285
285
Last Price53.1Sep 28, 2026
Change
-
Bid52.3
Ask59.8
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
290
290
Last Price59.96Sep 28, 2026
Change
-
Bid57.15
Ask64.8
volume6
Intrest0
Last Price0.01Sep 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume177
Intrest118
Strike
295
295
Last Price64.89Sep 28, 2026
Change
1.612.42%
Bid61.95
Ask69.8
volume1
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved