$NVDA
stock+ Make pickLast price
$206.64
Today
▲ 2.93%
Open
$197.73
Day range
$196.85 – $208.74
Volume
127.5M
52-wk range
$164.07 – $236.54
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| 118 | 5 | 93.70 | 100.85 | 110 | 0.00 | 0.01 | 22 | · |
| 245 | 2 | 88.70 | 94.30 | 115 | 0.00 | 0.01 | 1 | · |
| 283 | 3 | 83.70 | 89.50 | 120 | 0.00 | 0.01 | 1 | 5 |
| 322 | 3 | 78.30 | 84.60 | 125 | 0.00 | 0.01 | · | · |
| 360 | 5 | 75.50 | 79.50 | 130 | 0.00 | 0.01 | 3 | · |
| 390 | 3 | 70.60 | 74.40 | 135 | 0.00 | 0.01 | 285 | 3 |
| 302 | 3 | 65.70 | 69.30 | 140 | 0.00 | 0.01 | 97 | · |
| 133 | 14 | 60.80 | 64.30 | 145 | 0.00 | 0.01 | 88 | · |
| 133 | 16 | 54.60 | 59.30 | 150 | 0.00 | 0.01 | 56 | 11 |
| 143 | 8 | 49.45 | 55.70 | 155 | 0.00 | 0.01 | 273 | 1 |
| 239 | 24 | 44.70 | 49.40 | 160 | 0.00 | 0.01 | 401 | · |
| 197 | 57 | 39.70 | 43.65 | 165 | 0.00 | 0.01 | 309 | 103 |
| 200 | 56 | 35.00 | 38.35 | 170 | 0.00 | 0.01 | 805 | 22 |
| 183 | 112 | 34.00 | 34.35 | 172.5 | 0.00 | 0.01 | 424 | 35 |
| 190 | 183 | 31.45 | 31.85 | 175 | 0.00 | 0.01 | 5,203 | 68 |
| 200 | 264 | 27.55 | 30.75 | 177.5 | 0.00 | 0.01 | 625 | 175 |
| 145 | 206 | 25.10 | 28.25 | 180 | 0.00 | 0.01 | 4,915 | 555 |
| 73 | 250 | 22.55 | 25.75 | 182.5 | 0.00 | 0.01 | 2,340 | 1,332 |
| 131 | 612 | 20.10 | 23.20 | 185 | 0.00 | 0.01 | 6,207 | 4,244 |
| 143 | 739 | 18.90 | 20.75 | 187.5 | 0.00 | 0.01 | 4,116 | 1,388 |
| 319 | 2,179 | 15.05 | 18.20 | 190 | 0.00 | 0.01 | 8,486 | 8,107 |
| 703 | 3,078 | 13.95 | 14.35 | 192.5 | 0.00 | 0.01 | 5,624 | 11,302 |
| 2,146 | 6,897 | 10.15 | 13.20 | 195 | 0.00 | 0.01 | 9,768 | 32,733 |
| 10,608 | 4,458 | 8.75 | 10.65 | 197.5 | 0.00 | 0.01 | 5,395 | 54,989 |
| 85,662 | 14,745 | 6.50 | 8.05 | 200 | 0.00 | 0.01 | 5,638 | 66,640 |
| 136,739 | 12,114 | 4.10 | 4.30 | 202.5 | 0.00 | 0.01 | 1,150 | 71,622 |
| 286,739 | 14,614 | 1.58 | 1.81 | 205 | 0.00 | 0.01 | 1,640 | 231,746 |
| 593,926 | 8,540 | 0.00 | 0.01 | 207.5 | 0.67 | 1.01 | 591 | 204,083 |
| 569,389 | 13,214 | 0.00 | 0.01 | 210 | 3.05 | 5.35 | 290 | 25,079 |
| 59,919 | 8,471 | 0.00 | 0.01 | 212.5 | 4.35 | 6.00 | 209 | 1,264 |
| 12,750 | 4,522 | 0.00 | 0.01 | 215 | 6.80 | 8.45 | 428 | 280 |
| 936 | 7,214 | 0.00 | 0.01 | 217.5 | 9.25 | 11.10 | 26 | 42 |
| 270 | 2,394 | 0.00 | 0.01 | 220 | 11.75 | 13.50 | · | 640 |
| 25 | 1,288 | 0.00 | 0.01 | 222.5 | 14.15 | 17.50 | · | 14 |
| 94 | 968 | 0.00 | 0.01 | 225 | 16.75 | 18.45 | 1 | 30 |
| 21 | 1,096 | 0.00 | 0.01 | 227.5 | 19.15 | 22.50 | · | 38 |
| 8 | 765 | 0.00 | 0.01 | 230 | 23.05 | 24.85 | · | 23 |
| 11 | 492 | 0.00 | 0.01 | 232.5 | 23.90 | 27.85 | · | 21 |
| 5 | 5,165 | 0.00 | 0.01 | 235 | 28.05 | 29.90 | · | 21 |
| 25 | 573 | 0.00 | 0.01 | 240 | 33.15 | 33.50 | · | 9 |
| · | 1,113 | 0.00 | 0.01 | 245 | 38.15 | 39.95 | · | 7 |
| · | 133 | 0.00 | 0.01 | 250 | 41.30 | 45.40 | · | 5 |
| · | 65 | 0.00 | 0.01 | 255 | 46.55 | 50.35 | 2 | 3 |
| · | 2 | 0.00 | 0.01 | 260 | 52.60 | 55.30 | · | 4 |
| 1 | 21 | 0.00 | 0.01 | 265 | 56.35 | 60.95 | · | 2 |
| · | 1 | 0.00 | 0.01 | 270 | 61.50 | 65.60 | · | · |
| · | · | 0.00 | 0.01 | 275 | 66.60 | 70.50 | · | · |
| · | · | 0.00 | 0.01 | 280 | 71.40 | 75.40 | · | 1 |
| 17 | · | 0.00 | 0.01 | 285 | 76.35 | 80.30 | · | 1 |
| · | · | 0.00 | 0.01 | 290 | 81.30 | 85.35 | · | · |
| · | · | 0.00 | 0.01 | 295 | 86.20 | 91.80 | · | · |
| · | · | 0.00 | 0.01 | 300 | 91.65 | 95.40 | · | · |
| · | · | 0.00 | 0.01 | 310 | 101.30 | 105.35 | · | 1 |
| · | · | 0.00 | 0.01 | 320 | 111.30 | 115.40 | · | 1 |
| · | · | 0.00 | 0.01 | 330 | 121.90 | 125.35 | · | · |
| 1 | · | 0.00 | 0.01 | 340 | 131.25 | 135.40 | · | · |
| · | · | 0.00 | 0.01 | 350 | 142.70 | 145.45 | · | · |
| · | · | 0.00 | 0.01 | 360 | 149.90 | 157.80 | · | · |
| · | · | 0.00 | 0.01 | 370 | 161.35 | 166.80 | · | · |
| · | · | 0.00 | 0.01 | 380 | 170.05 | 177.80 | · | · |
| 6 | 1 | 0.00 | 0.01 | 390 | 181.30 | 185.40 | · | · |
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 2026-08-04 11:41:16 UTC