$NVDA
stock+ Make pickLast price
$222.27
Today
▲ 1.34%
Open
$219.35
Day range
$218.04 – $222.73
Volume
188.8M
52-wk range
$164.27 – $236.54
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 170.25 | 176.30 | 50 | 0.00 | 0.01 | 1 | · |
| · | · | 165.20 | 171.30 | 55 | 0.00 | 0.01 | · | · |
| · | · | 160.50 | 166.30 | 60 | 0.00 | 0.01 | · | · |
| · | · | 155.80 | 161.30 | 65 | 0.00 | 0.01 | 10,705 | · |
| · | · | 150.30 | 156.30 | 70 | 0.00 | 0.01 | · | · |
| · | · | 145.50 | 151.30 | 75 | 0.00 | 0.01 | · | · |
| · | · | 140.20 | 146.30 | 80 | 0.00 | 0.01 | · | · |
| · | · | 135.80 | 141.05 | 85 | 0.00 | 0.01 | · | · |
| · | · | 130.85 | 136.30 | 90 | 0.00 | 0.01 | · | · |
| · | 17 | 125.50 | 131.30 | 95 | 0.00 | 0.01 | · | · |
| · | · | 120.45 | 126.25 | 100 | 0.00 | 0.01 | 3 | · |
| · | · | 115.50 | 121.30 | 105 | 0.00 | 0.01 | · | · |
| 10 | · | 110.45 | 116.30 | 110 | 0.00 | 0.01 | · | 6 |
| · | · | 105.30 | 111.30 | 115 | 0.00 | 0.01 | · | · |
| · | · | 100.45 | 106.30 | 120 | 0.00 | 0.01 | · | · |
| 1 | 1 | 95.20 | 101.10 | 125 | 0.00 | 0.01 | · | · |
| · | · | 90.45 | 96.30 | 130 | 0.00 | 0.01 | 10 | · |
| · | · | 85.30 | 91.30 | 135 | 0.00 | 0.01 | 11 | · |
| · | · | 80.50 | 86.30 | 140 | 0.00 | 0.02 | 2 | 1 |
| 1 | 2 | 75.50 | 81.30 | 145 | 0.00 | 0.02 | 26 | · |
| · | 1 | 70.50 | 76.30 | 150 | 0.00 | 0.02 | 155 | · |
| · | 1 | 65.85 | 71.30 | 155 | 0.00 | 0.02 | 20 | · |
| · | 1 | 60.60 | 64.35 | 160 | 0.00 | 0.02 | 13 | 64 |
| · | · | 55.35 | 61.30 | 165 | 0.00 | 0.01 | 44 | · |
| 2 | 2 | 50.25 | 56.30 | 170 | 0.00 | 0.02 | 883 | 334 |
| 802 | 1 | 45.50 | 49.45 | 175 | 0.00 | 0.01 | 608 | 465 |
| 47 | 1 | 40.40 | 43.80 | 180 | 0.00 | 0.02 | 5,302 | 1,346 |
| 6 | 20 | 35.45 | 38.90 | 185 | 0.01 | 0.03 | 393 | 319 |
| 13 | 51 | 30.45 | 36.10 | 190 | 0.01 | 0.03 | 385 | 3,050 |
| · | 81 | 27.90 | 31.40 | 192.5 | 0.01 | 0.02 | 761 | 5,872 |
| 28 | 123 | 25.55 | 28.60 | 195 | 0.01 | 0.03 | 666 | 4,013 |
| 6 | 43 | 23.65 | 26.45 | 197.5 | 0.01 | 0.03 | 352 | 2,324 |
| 623 | 589 | 21.00 | 24.10 | 200 | 0.02 | 0.03 | 8,153 | 2,224 |
| 204 | 113 | 18.75 | 21.15 | 202.5 | 0.03 | 0.04 | 1,508 | 1,082 |
| 358 | 509 | 16.45 | 17.25 | 205 | 0.03 | 0.04 | 1,030 | 2,872 |
| 289 | 168 | 12.95 | 14.75 | 207.5 | 0.03 | 0.05 | 1,541 | 2,513 |
| 3,046 | 1,209 | 11.10 | 12.30 | 210 | 0.05 | 0.06 | 3,611 | 6,160 |
| 1,071 | 2,041 | 9.50 | 9.80 | 212.5 | 0.09 | 0.10 | 2,705 | 7,231 |
| 1,854 | 3,529 | 7.10 | 7.55 | 215 | 0.18 | 0.20 | 3,545 | 10,505 |
| 11,020 | 5,119 | 4.85 | 5.10 | 217.5 | 0.40 | 0.42 | 2,365 | 21,762 |
| 68,536 | 6,732 | 2.90 | 3.10 | 220 | 0.90 | 0.97 | 954 | 23,759 |
| 40,809 | 4,696 | 1.45 | 1.59 | 222.5 | 1.85 | 2.01 | 285 | 2,387 |
| 35,633 | 7,110 | 0.60 | 0.67 | 225 | 2.92 | 3.75 | 1,104 | 2,402 |
| 10,469 | 2,839 | 0.25 | 0.26 | 227.5 | 5.60 | 7.25 | 177 | 392 |
| 8,681 | 6,540 | 0.10 | 0.11 | 230 | 7.25 | 9.35 | 32 | 792 |
| 2,203 | 1,328 | 0.05 | 0.06 | 232.5 | 8.90 | 12.50 | 1 | 780 |
| 1,411 | 1,580 | 0.02 | 0.03 | 235 | 11.25 | 15.25 | 1 | 421 |
| 294 | 488 | 0.01 | 0.02 | 237.5 | 13.90 | 20.00 | · | 1 |
| 1,296 | 5,440 | 0.00 | 0.01 | 240 | 16.40 | 19.60 | · | 307 |
| 16 | 1,369 | 0.00 | 0.01 | 242.5 | 18.90 | 25.00 | · | 1 |
| 5 | 400 | 0.00 | 0.01 | 245 | 21.55 | 25.25 | · | · |
| 31 | 46 | 0.00 | 0.01 | 247.5 | 24.15 | 30.00 | · | · |
| 2 | 310 | 0.00 | 0.01 | 250 | 26.55 | 29.75 | · | 1 |
| 13 | 237 | 0.00 | 0.01 | 252.5 | 28.90 | 32.10 | · | 2 |
| · | 77 | 0.00 | 0.01 | 255 | 31.55 | 35.25 | · | · |
| · | 40 | 0.00 | 0.01 | 260 | 36.55 | 40.25 | · | · |
| · | 18 | 0.00 | 0.01 | 265 | 41.50 | 45.25 | · | · |
| · | 12 | 0.00 | 0.01 | 270 | 46.55 | 50.25 | · | · |
| · | 1 | 0.00 | 0.01 | 275 | 51.55 | 55.25 | · | · |
| · | · | 0.00 | 0.01 | 280 | 56.55 | 60.25 | · | · |
| · | 1 | 0.00 | 0.01 | 285 | 61.55 | 65.25 | · | · |
| · | 1 | 0.00 | 0.01 | 290 | 66.55 | 70.25 | · | · |
| · | 1 | 0.00 | 0.01 | 295 | 71.65 | 75.25 | · | · |
| · | 60 | 0.00 | 0.01 | 300 | 76.55 | 80.25 | · | · |
| 1 | 3 | 0.00 | 0.01 | 305 | 81.40 | 85.25 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-09-20 02:23:02 UTC