Go Pro
→ Your book attached (From Profits Run) (Ad)tc pixel Free NVDA Stock Alerts

NVIDIA (NVDA) Options Chain & Prices

NVIDIA logo
$206.84 -1.92 (-0.92%)
Closing price 07/24/2026 04:00 PM Eastern
Extended Trading
$206.52 -0.32 (-0.15%)
As of 07/24/2026 07:34 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

NVDA Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/27/2026$167.50$0.022Put1251610963
(+39)		89.47%
(+9.73%)		-0.00436341
7/27/2026$167.50$39.302Call1 - - 13
(+13)		89.47%
(+9.73%)		0.9956611
7/27/2026$170.00$0.025Put472214253395
(+110)		84.73%
(+8.64%)		-0.00504572
7/27/2026$170.00$36.800Call2592 - 30
(+25)		84.73%
(+8.64%)		0.994973114
7/27/2026$172.50$0.027Put869524315106
(+0)		80.01%
(+7.56%)		-0.00587460
7/27/2026$175.00$0.031Put347205119143
(+20)		75.31%
(+6.47%)		-0.00689555
7/27/2026$175.00$31.812Call273212923
(+9)		75.31%
(+6.47%)		0.993129129
7/27/2026$177.50$0.035Put832409422141
(+7)		70.61%
(+5.38%)		-0.00816658
7/27/2026$177.50$29.316Call146845
(+29)		70.61%
(+5.38%)		0.9918586
7/27/2026$180.00$0.040Put2129926699
(+327)		65.94%
(+4.30%)		-0.00978631
7/27/2026$180.00$26.822Call1871075549
(+21)		65.94%
(+4.30%)		0.99023878
7/27/2026$182.50$0.046Put69469582355
(+36)		60.40%
(+2.35%)		-0.01190864
7/27/2026$185.00$0.054Put3,4691,93098311035
(+72)		56.67%
(+2.19%)		-0.014764145
7/27/2026$185.00$21.837Call764813140
(+2)		56.67%
(+2.19%)		0.98526145
7/27/2026$187.50$0.065Put5,5415,1621582016
(-492)		51.76%
(+0.81%)		-0.01877209
7/27/2026$187.50$19.348Call37216917378
(+32)		52.11%
(+1.17%)		0.981256148
7/27/2026$190.00$0.082Put5,5893847582491
(+1226)		47.70%
(+0.24%)		-0.024798298
7/27/2026$190.00$16.865Call1,163390171128
(+19)		47.70%
(+0.24%)		0.97523238
7/27/2026$192.50$0.111Put2,2562571,147684
(+105)		43.62%
(-0.52%)		-0.034782227
7/27/2026$192.50$14.394Call3,8961,8891,725262
(+131)		47.10%
(+2.96%)		0.9652511,586
7/27/2026$195.00$0.164Put12,6447,7302,1618275
(+1488)		39.71%
(-1.40%)		-0.052335986
7/27/2026$195.00$11.947Call2,2057015541177
(+346)		38.91%
(-2.19%)		0.947708874
7/27/2026$197.50$0.262Put12,4544,5412,4121779
(+1396)		37.06%
(-0.76%)		-0.083435996
7/27/2026$197.50$9.545Call11,6404,9215,3831063
(+244)		35.89%
(-2.58%)		0.9166384,007
7/27/2026$200.00$0.444Put43,60620,87914,37613243
(+704)		33.86%
(-2.47%)		-0.1376174,483
7/27/2026$200.00$7.228Call11,5973,6114,755509
(+94)		33.96%
(-2.37%)		0.8616622,432
7/27/2026$202.50$0.785Put25,87912,8515,9889329
(+632)		31.84%
(-2.29%)		-0.2285613,575
7/27/2026$202.50$5.069Call2,9691,142930439
(+21)		31.31%
(-3.38%)		0.771778717
7/27/2026$205.00$1.402Put58,95323,22015,6066752
(-780)		29.12%
(-3.75%)		-0.3683238,484
7/27/2026$205.00$3.184Call13,7175,3894,7281684
(+97)		29.07%
(-4.40%)		0.63252,891
7/27/2026$207.50$2.437Put28,19410,56811,0812869
(+388)		28.22%
(-3.45%)		-0.5514375,266
7/27/2026$207.50$1.718Call42,24215,47315,8542236
(+802)		27.33%
(-5.31%)		0.4501786,988
7/27/2026$210.00$4.002Put16,5107,4334,8046705
(-1003)		26.22%
(-5.92%)		-0.7382383,176
7/27/2026$210.00$0.777Call80,63527,80127,16010031
(-36)		26.60%
(-4.66%)		0.26426713,465
7/27/2026$212.50$6.043Put3,9811,1111,068982
(-36)		26.14%
(-5.72%)		-0.872819809
7/27/2026$212.50$0.312Call59,55819,63124,7607181
(+3350)		26.14%
(-5.72%)		0.1298699,348
7/27/2026$215.00$8.361Put5,4522,4091,525661
(+29)		27.01%
(-4.81%)		-0.9432991,614
7/27/2026$215.00$0.124Call63,49423,97820,6537977
(-86)		26.72%
(-4.55%)		0.0588726,990
7/27/2026$217.50$10.796Put2,4501,242770411
(+51)		25.51%
(-6.61%)		-0.973446875
7/27/2026$217.50$0.056Call15,4759,4694,6833703
(+681)		28.47%
(-2.89%)		0.0280811,696
They’re still buying the wrong AI stocks (Ad)

Tesla and Alphabet just tumbled, and many investors concluded AI is over. It isn't - the easy AI trade may be. History shows a similar pattern: Cisco collapsed in 2000, but the internet went on to reshape the world. The lesson applies now as markets question massive AI infrastructure spending. The real opportunity may be Phase 2 AI stocks - companies using AI to dominate cybersecurity, logistics, pharma, and other essential industries.tc pixel

Click here to learn how to position for Phase 2 AI stocks
7/27/2026$220.00$13.272Put5,4693,0771,503352
(+21)		31.24%
(-1.54%)		-0.9855131,989
7/27/2026$220.00$0.031Call10,3684,0495,0847157
(+342)		31.84%
(-0.07%)		0.0155171,099
7/27/2026$222.50$15.763Put1,51483460038
(-7)		34.19%
(+0.36%)		-0.990876518
7/27/2026$222.50$0.020Call3,8733583,3621691
(+29)		34.19%
(+0.36%)		0.009872265
7/27/2026$225.00$18.263Put1,2986333861
(-120)		37.31%
(+2.07%)		-0.993673514
7/27/2026$225.00$0.015Call1,5794649313308
(+433)		37.26%
(+3.42%)		0.006845175
7/27/2026$227.50$20.755Put6524022100
(-113)		40.32%
(+3.34%)		-0.99545252
7/27/2026$227.50$0.011Call809247538722
(-55)		40.32%
(+3.34%)		0.0049874
7/27/2026$230.00$23.252Put3181371220
(-816)		43.30%
(+4.36%)		-0.996611130
7/27/2026$230.00$0.009Call4332751182197
(+359)		43.77%
(+4.84%)		0.00373778
7/27/2026$232.50$25.751Put2681201420
(+0)		46.20%
(+5.14%)		-0.997491
7/27/2026$232.50$0.007Call11863541480
(+64)		46.20%
(+5.18%)		0.0028746
7/27/2026$235.00$28.250Put11742430
(+0)		49.02%
(+5.86%)		-0.99797228
7/27/2026$235.00$0.006Call411143091
(-133)		49.02%
(+5.86%)		0.00225311
7/27/2026$240.00$33.248Put63 - 0
(-1)		54.46%
(+7.05%)		-0.9987012
7/27/2026$240.00$0.004Call163156610776
(-64)		54.46%
(+7.05%)		0.00145217
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:NVDA) was last updated on 7/26/2026 by MarketBeat.com Staff.
From Our Partners
Universal basic income is not impossible. It exist (kind of)
Robert Kiyosaki, author of Rich Dad Poor Dad, is highlighting an income strategy he calls the Patriot Income P...
Freedom Financial | Sponsoredtc pixel
Oxford Club Analyst’s Urgent AI Warning
Alexander Green, Chief Investment Strategist at The Oxford Club, is sharing a private presentation with a warn...
The Oxford Club | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
The trade I’ve been waiting for since 2011
Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...
Traders Agency | Sponsoredtc pixel
The 90%-off options that empty accounts
A call that cost $3.00 last month now trades for $0.30 - a 90% discount that looks tempting. It's not a bar...
Profits Run | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
The Weekly Options Trick Wall Street Doesn't Advertise
The most profitable trading desks don't guess market direction, they collect income regardless of it. A 25-yea...
Base Camp Trading | Sponsoredtc pixel
Have you seen Elon’s new “supercurrency”? (It affects you)
Elon Musk just became the world's first trillionaire following the biggest IPO in history, giving him access t...
StocksToTrade | Sponsoredtc pixel