NVDA options chain $221.90
← Back to NVDA stock page • Analyze move probabilities →
2026-10-21 Expiration Analytics
— 1 trading days (1 calendar days)
1σ Expected Move (68.3%)
±2.7%
$215.81 — $227.99
Annualized Realized Vol
43.6%
Recent 20-day HV: 24.9%
In-the-money contracts are shaded relative to the current underlying price ($221.90).
Calls
| Contract | Strike | Move % | Touch Prob | Expire ITM % | Last | Change | Bid | Ask | Volume | Breakeven | Analysis |
|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261021C00120000 | $120.00 | -45.9% | 100.0% | 100.0% | $101.80 | +4.88 (+5.0%) | $97.29 | $106.46 | 13 | $226.46 (39%) | Prob → |
| NVDA261021C00125000 | $125.00 | -43.7% | 100.0% | 100.0% | $98.22 | +6.73 (+7.4%) | $94.00 | $100.12 | 42 | $225.12 (50%) | Prob → |
| NVDA261021C00130000 | $130.00 | -41.4% | 100.0% | 100.0% | $91.42 | +4.77 (+5.5%) | $89.22 | $94.10 | 34 | $224.10 (61%) | Prob → |
| NVDA261021C00135000 | $135.00 | -39.2% | 100.0% | 100.0% | $87.17 | +5.50 (+6.7%) | $83.94 | $88.16 | 28 | $223.16 (71%) | Prob → |
| NVDA261021C00140000 | $140.00 | -36.9% | 100.0% | 100.0% | $81.29 | +4.58 (+6.0%) | $78.82 | $85.56 | 35 | $225.56 (46%) | Prob → |
| NVDA261021C00145000 | $145.00 | -34.7% | 100.0% | 100.0% | $77.39 | +5.63 (+7.8%) | $73.46 | $79.83 | 45 | $224.83 (54%) | Prob → |
| NVDA261021C00150000 | $150.00 | -32.4% | 100.0% | 100.0% | $71.50 | +5.31 (+8.0%) | $67.17 | $76.14 | 33 | $226.14 (41%) | Prob → |
| NVDA261021C00155000 | $155.00 | -30.1% | 100.0% | 100.0% | $66.43 | +4.89 (+7.9%) | $62.45 | $69.51 | 47 | $224.51 (58%) | Prob → |
| NVDA261021C00160000 | $160.00 | -27.9% | 100.0% | 100.0% | $62.50 | +5.50 (+9.6%) | $57.15 | $66.09 | 42 | $226.09 (42%) | Prob → |
| NVDA261021C00165000 | $165.00 | -25.6% | 100.0% | 100.0% | $56.44 | +4.98 (+9.7%) | $53.33 | $61.60 | 21 | $226.60 (38%) | Prob → |
| NVDA261021C00170000 | $170.00 | -23.4% | 100.0% | 100.0% | $50.91 | +4.16 (+8.9%) | $48.02 | $55.20 | 16 | $225.20 (50%) | Prob → |
| NVDA261021C00175000 | $175.00 | -21.1% | 100.0% | 100.0% | $46.67 | +4.80 (+11.5%) | $43.67 | $50.12 | 7 | $225.12 (50%) | Prob → |
| NVDA261021C00180000 | $180.00 | -18.9% | 100.0% | 100.0% | $41.22 | +4.69 (+12.8%) | $41.22 | $46.23 | 19 | $226.23 (40%) | Prob → |
| NVDA261021C00185000 | $185.00 | -16.6% | 100.0% | 99.8% | $36.08 | +4.20 (+13.2%) | $32.88 | $38.72 | 2 | $223.72 (65%) | Prob → |
| NVDA261021C00190000 | $190.00 | -14.4% | 100.0% | 99.8% | $29.98 | +3.28 (+12.3%) | $30.85 | $36.25 | 35 | $226.25 (40%) | Prob → |
| NVDA261021C00195000 | $195.00 | -12.1% | 100.0% | 99.8% | $26.79 | +5.15 (+23.8%) | $26.52 | $29.35 | 14 | $224.35 (58%) | Prob → |
| NVDA261021C00197500 | $197.50 | -11.0% | 100.0% | 99.8% | $24.35 | +5.35 (+28.2%) | $23.56 | $28.16 | 9 | $225.66 (46%) | Prob → |
| NVDA261021C00200000 | $200.00 | -9.9% | 100.0% | 99.8% | $21.71 | +5.31 (+32.4%) | $21.71 | $23.40 | 364 | $223.40 (68%) | Prob → |
| NVDA261021C00202500 | $202.50 | -8.7% | 100.0% | 99.6% | $19.25 | +5.05 (+35.6%) | $19.37 | $23.21 | 11 | $225.71 (45%) | Prob → |
| NVDA261021C00205000 | $205.00 | -7.6% | 100.0% | 99.2% | $16.36 | +5.21 (+46.7%) | $15.53 | $19.29 | 131 | $224.29 (59%) | Prob → |
| NVDA261021C00207500 | $207.50 | -6.5% | 100.0% | 98.8% | $13.55 | +4.20 (+44.9%) | $12.92 | $16.31 | 58 | $223.81 (64%) | Prob → |
| NVDA261021C00210000 | $210.00 | -5.4% | 100.0% | 97.7% | $12.05 | +5.50 (+84.0%) | $11.52 | $12.61 | 1,233 | $222.61 (75%) | Prob → |
| NVDA261021C00212500 | $212.50 | -4.2% | 100.0% | 95.6% | $9.47 | +4.92 (+108.1%) | $9.33 | $9.47 | 1,275 | $221.97 (80%) | Prob → |
| NVDA261021C00215000 | $215.00 | -3.1% | 100.0% | 90.6% | $6.93 | +4.23 (+156.7%) | $6.88 | $6.93 | 5,383 | $221.93 (81%) | Prob → |
| NVDA261021C00217500 | $217.50 | -2.0% | 100.0% | 82.1% | $4.43 | +3.05 (+221.0%) | $4.37 | $4.48 | 33,339 | $221.98 (80%) | Prob → |
| NVDA261021C00220000 | $220.00 | -0.9% | 100.0% | 68.7% | $2.01 | +1.41 (+234.8%) | $1.99 | $2.01 | 245,870 | $222.01 (80%) | Prob → |
| NVDA261021C00222500 | $222.50 | +0.3% | 76.8% | 48.8% | $0.31 | +0.08 (+34.8%) | $0.28 | $0.30 | 370,523 | $222.80 (74%) | Prob → |
| NVDA261021C00225000 | $225.00 | +1.4% | 51.8% | 30.7% | $0.04 | -0.05 (-55.6%) | $0.04 | $0.05 | 153,442 | $225.05 (51%) | Prob → |
| NVDA261021C00227500 | $227.50 | +2.5% | 31.1% | 17.5% | $0.01 | -0.02 (-66.7%) | $0.00 | $0.01 | 21,109 | $227.51 (31%) | Prob → |
| NVDA261021C00230000 | $230.00 | +3.7% | 14.8% | 7.3% | $0.01 | -0.01 (-50.0%) | $0.00 | $0.03 | 7,691 | $230.03 (15%) | Prob → |
| NVDA261021C00232500 | $232.50 | +4.8% | 6.9% | 2.9% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.03 | 3,057 | $232.53 (6%) | Prob → |
| NVDA261021C00235000 | $235.00 | +5.9% | 2.7% | 1.2% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.03 | 127 | $235.03 (3%) | Prob → |
| NVDA261021C00237500 | $237.50 | +7.0% | 1.3% | 0.8% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.03 | 66 | $237.53 (1%) | Prob → |
| NVDA261021C00240000 | $240.00 | +8.2% | 1.0% | 0.6% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.01 | 37 | $240.01 (1%) | Prob → |
| NVDA261021C00242500 | $242.50 | +9.3% | 0.4% | 0.2% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.03 | 28 | $242.53 (0%) | Prob → |
| NVDA261021C00245000 | $245.00 | +10.4% | 0.2% | 0.2% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.01 | 54 | $245.01 (0%) | Prob → |
| NVDA261021C00247500 | $247.50 | +11.5% | 0.2% | 0.2% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.01 | 10 | $247.51 (0%) | Prob → |
| NVDA261021C00250000 | $250.00 | +12.7% | 0.2% | 0.2% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.03 | 9 | $250.03 (0%) | Prob → |
| NVDA261021C00252500 | $252.50 | +13.8% | 0.2% | 0.2% | $0.01 | -0.01 (-50.0%) | $0.00 | $0.03 | 13 | $252.53 (0%) | Prob → |
| NVDA261021C00255000 | $255.00 | +14.9% | 0.2% | 0.2% | $0.03 | +0.02 (+200.0%) | $0.00 | $0.03 | 60 | $255.03 (0%) | Prob → |
| NVDA261021C00257500 | $257.50 | +16.0% | 0.2% | 0.2% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.01 | 1,320 | $257.51 (0%) | Prob → |
| NVDA261021C00260000 | $260.00 | +17.2% | 0.2% | 0.2% | $0.01 | -0.01 (-50.0%) | $0.00 | $0.01 | 5 | $260.01 (0%) | Prob → |
| NVDA261021C00262500 | $262.50 | +18.3% | 0.2% | 0.2% | $0.02 | -0.01 (-33.3%) | $0.00 | $0.03 | 17 | $262.53 (0%) | Prob → |
| NVDA261021C00265000 | $265.00 | +19.4% | 0.0% | 0.0% | $0.04 | +0.02 (+100.0%) | $0.00 | $0.03 | 3 | $265.03 (0%) | Prob → |
| NVDA261021C00267500 | $267.50 | +20.5% | 0.0% | 0.0% | $0.01 | -0.01 (-50.0%) | $0.00 | $0.01 | 2 | $267.51 (0%) | Prob → |
| NVDA261021C00270000 | $270.00 | +21.7% | 0.0% | 0.0% | $0.03 | +0.02 (+200.0%) | $0.00 | $0.03 | 747 | $270.03 (0%) | Prob → |
| NVDA261021C00275000 | $275.00 | +23.9% | 0.0% | 0.0% | $0.02 | +0.01 (+100.0%) | $0.00 | $0.01 | 373 | $275.01 (0%) | Prob → |
| NVDA261021C00280000 | $280.00 | +26.2% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.01 | 110 | $280.01 (0%) | Prob → |
| NVDA261021C00285000 | $285.00 | +28.4% | 0.0% | 0.0% | $0.03 | -0.07 (-70.0%) | $0.00 | $0.03 | 58 | $285.03 (0%) | Prob → |
| NVDA261021C00290000 | $290.00 | +30.7% | 0.0% | 0.0% | $0.03 | +0.02 (+200.0%) | $0.00 | $0.01 | 4 | $290.01 (0%) | Prob → |
| NVDA261021C00295000 | $295.00 | +32.9% | 0.0% | 0.0% | $0.01 | — | $0.00 | $0.03 | 2 | $295.03 (0%) | Prob → |
| NVDA261021C00300000 | $300.00 | +35.2% | 0.0% | 0.0% | $0.01 | — | $0.00 | $0.03 | 1 | $300.03 (0%) | Prob → |
| NVDA261021C00305000 | $305.00 | +37.4% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.01 | 2 | $305.01 (0%) | Prob → |
Puts
| Contract | Strike | Move % | Touch Prob | Expire ITM % | Last | Change | Bid | Ask | Volume | Breakeven | Analysis |
|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261021P00120000 | $120.00 | -45.9% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.03 | 4 | $119.97 (0%) | Prob → |
| NVDA261021P00125000 | $125.00 | -43.7% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.03 | 36 | $124.97 (0%) | Prob → |
| NVDA261021P00130000 | $130.00 | -41.4% | 0.0% | 0.0% | — | — | $0.00 | $0.03 | — | $129.97 (0%) | Prob → |
| NVDA261021P00135000 | $135.00 | -39.2% | 0.0% | 0.0% | $0.02 | +0.01 (+100.0%) | $0.00 | $0.03 | 22 | $134.97 (0%) | Prob → |
| NVDA261021P00140000 | $140.00 | -36.9% | 0.0% | 0.0% | $0.02 | -0.01 (-33.3%) | $0.00 | $0.01 | 656 | $139.99 (0%) | Prob → |
| NVDA261021P00145000 | $145.00 | -34.7% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.01 | 100 | $144.99 (0%) | Prob → |
| NVDA261021P00150000 | $150.00 | -32.4% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.03 | 162 | $149.97 (0%) | Prob → |
| NVDA261021P00155000 | $155.00 | -30.1% | 0.0% | 0.0% | $0.01 | -0.03 (-75.0%) | $0.00 | $0.01 | 2,924 | $154.99 (0%) | Prob → |
| NVDA261021P00160000 | $160.00 | -27.9% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.03 | 230 | $159.97 (0%) | Prob → |
| NVDA261021P00165000 | $165.00 | -25.6% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.03 | 3 | $164.97 (0%) | Prob → |
| NVDA261021P00170000 | $170.00 | -23.4% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.03 | 1 | $169.97 (0%) | Prob → |
| NVDA261021P00175000 | $175.00 | -21.1% | 0.0% | 0.0% | $0.01 | -0.01 (-50.0%) | $0.00 | $0.03 | 2,349 | $174.97 (0%) | Prob → |
| NVDA261021P00180000 | $180.00 | -18.9% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.03 | 51 | $179.97 (0%) | Prob → |
| NVDA261021P00185000 | $185.00 | -16.6% | 0.2% | 0.2% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.03 | 20 | $184.97 (0%) | Prob → |
| NVDA261021P00190000 | $190.00 | -14.4% | 0.2% | 0.2% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.03 | 182 | $189.97 (0%) | Prob → |
| NVDA261021P00195000 | $195.00 | -12.1% | 0.2% | 0.2% | $0.01 | -0.01 (-50.0%) | $0.00 | $0.01 | 514 | $194.99 (0%) | Prob → |
| NVDA261021P00197500 | $197.50 | -11.0% | 0.2% | 0.2% | $0.01 | -0.01 (-50.0%) | $0.00 | $0.01 | 57 | $197.49 (0%) | Prob → |
| NVDA261021P00200000 | $200.00 | -9.9% | 0.6% | 0.2% | $0.01 | -0.02 (-66.7%) | $0.00 | $0.03 | 980 | $199.97 (1%) | Prob → |
| NVDA261021P00202500 | $202.50 | -8.7% | 1.0% | 0.4% | $0.01 | -0.03 (-75.0%) | $0.00 | $0.01 | 240 | $202.49 (1%) | Prob → |
| NVDA261021P00205000 | $205.00 | -7.6% | 1.5% | 0.8% | $0.01 | -0.05 (-83.3%) | $0.00 | $0.03 | 2,195 | $204.97 (2%) | Prob → |
| NVDA261021P00207500 | $207.50 | -6.5% | 2.5% | 1.2% | $0.01 | -0.11 (-91.7%) | $0.00 | $0.03 | 894 | $207.47 (2%) | Prob → |
| NVDA261021P00210000 | $210.00 | -5.4% | 4.0% | 2.3% | $0.01 | -0.26 (-96.3%) | $0.00 | $0.01 | 4,428 | $209.99 (4%) | Prob → |
| NVDA261021P00212500 | $212.50 | -4.2% | 10.2% | 4.4% | $0.01 | -0.56 (-98.2%) | $0.00 | $0.03 | 21,122 | $212.47 (10%) | Prob → |
| NVDA261021P00215000 | $215.00 | -3.1% | 20.2% | 9.4% | $0.02 | -1.23 (-98.4%) | $0.00 | $0.03 | 50,316 | $214.97 (20%) | Prob → |
| NVDA261021P00217500 | $217.50 | -2.0% | 33.6% | 17.9% | $0.01 | -2.56 (-99.6%) | $0.01 | $0.02 | 139,494 | $217.48 (33%) | Prob → |
| NVDA261021P00220000 | $220.00 | -0.9% | 55.7% | 31.3% | $0.10 | -4.05 (-97.6%) | $0.06 | $0.07 | 249,364 | $219.93 (55%) | Prob → |
| NVDA261021P00222500 | $222.50 | +0.3% | 100.0% | 51.2% | $0.91 | -5.59 (-86.0%) | $0.85 | $0.91 | 42,296 | $221.59 (71%) | Prob → |
| NVDA261021P00225000 | $225.00 | +1.4% | 100.0% | 69.3% | $3.12 | -5.43 (-63.5%) | $3.07 | $3.12 | 2,407 | $221.88 (73%) | Prob → |
| NVDA261021P00227500 | $227.50 | +2.5% | 100.0% | 82.5% | $5.50 | -5.75 (-51.1%) | $5.41 | $5.54 | 763 | $221.96 (74%) | Prob → |
| NVDA261021P00230000 | $230.00 | +3.7% | 100.0% | 92.7% | $8.03 | -5.33 (-39.9%) | $7.99 | $8.03 | 241 | $221.97 (74%) | Prob → |
| NVDA261021P00232500 | $232.50 | +4.8% | 100.0% | 97.1% | $10.65 | -4.42 (-29.3%) | $10.65 | $10.68 | 43 | $221.82 (72%) | Prob → |
| NVDA261021P00235000 | $235.00 | +5.9% | 100.0% | 98.8% | $15.12 | -3.44 (-18.5%) | $12.06 | $15.19 | 2 | $219.81 (54%) | Prob → |
| NVDA261021P00237500 | $237.50 | +7.0% | 100.0% | 99.2% | $17.71 | -3.79 (-17.6%) | $14.92 | $19.90 | 1 | $217.60 (34%) | Prob → |
| NVDA261021P00240000 | $240.00 | +8.2% | 100.0% | 99.4% | $19.01 | -6.94 (-26.7%) | $16.45 | $20.35 | 9 | $219.65 (53%) | Prob → |
| NVDA261021P00242500 | $242.50 | +9.3% | 100.0% | 99.8% | $28.40 | +3.59 (+14.5%) | $20.13 | $25.04 | 10 | $217.46 (33%) | Prob → |
| NVDA261021P00245000 | $245.00 | +10.4% | 100.0% | 99.8% | $28.33 | +0.72 (+2.6%) | $22.77 | $26.87 | 1 | $218.13 (40%) | Prob → |
| NVDA261021P00247500 | $247.50 | +11.5% | 100.0% | 99.8% | $31.75 | +5.00 (+18.7%) | $24.28 | $28.94 | 16 | $218.56 (43%) | Prob → |
| NVDA261021P00250000 | $250.00 | +12.7% | 100.0% | 99.8% | $30.11 | -4.84 (-13.8%) | $26.77 | $30.51 | 3 | $219.49 (51%) | Prob → |
| NVDA261021P00252500 | $252.50 | +13.8% | 100.0% | 99.8% | $34.70 | +3.00 (+9.5%) | $30.03 | $34.04 | 12 | $218.46 (42%) | Prob → |
| NVDA261021P00255000 | $255.00 | +14.9% | 100.0% | 99.8% | $34.21 | +6.81 (+24.9%) | $29.39 | $36.43 | 74 | $218.57 (44%) | Prob → |
| NVDA261021P00257500 | $257.50 | +16.0% | 100.0% | 99.8% | $37.38 | +6.88 (+22.6%) | $33.47 | $39.01 | 8 | $218.49 (43%) | Prob → |
| NVDA261021P00260000 | $260.00 | +17.2% | 100.0% | 99.8% | $41.69 | +9.29 (+28.7%) | $36.45 | $40.57 | 1 | $219.43 (50%) | Prob → |
| NVDA261021P00262500 | $262.50 | +18.3% | 100.0% | 99.8% | $44.93 | — | $37.17 | $44.77 | 6 | $217.73 (37%) | Prob → |
| NVDA261021P00265000 | $265.00 | +19.4% | 100.0% | 100.0% | $47.02 | +5.63 (+13.6%) | $39.92 | $46.29 | 5 | $218.71 (44%) | Prob → |
| NVDA261021P00267500 | $267.50 | +20.5% | 100.0% | 100.0% | $47.93 | -2.17 (-4.3%) | $41.55 | $48.91 | 10 | $218.59 (44%) | Prob → |
| NVDA261021P00270000 | $270.00 | +21.7% | 100.0% | 100.0% | $50.72 | -2.48 (-4.7%) | $45.14 | $51.27 | 12 | $218.73 (45%) | Prob → |
| NVDA261021P00275000 | $275.00 | +23.9% | 100.0% | 100.0% | $59.16 | — | $48.82 | $56.39 | 28 | $218.61 (44%) | Prob → |
| NVDA261021P00280000 | $280.00 | +26.2% | 100.0% | 100.0% | $58.68 | +2.33 (+4.1%) | $56.20 | $61.27 | 1 | $218.73 (45%) | Prob → |
| NVDA261021P00285000 | $285.00 | +28.4% | 100.0% | 100.0% | $63.55 | — | $60.49 | $68.07 | 2 | $216.93 (30%) | Prob → |
| NVDA261021P00290000 | $290.00 | +30.7% | 100.0% | 100.0% | $68.48 | — | $65.04 | $70.29 | 1 | $219.71 (53%) | Prob → |
| NVDA261021P00295000 | $295.00 | +32.9% | 100.0% | 100.0% | $79.54 | — | $70.97 | $76.86 | 4 | $218.14 (40%) | Prob → |
| NVDA261021P00300000 | $300.00 | +35.2% | 100.0% | 100.0% | — | — | $73.02 | $83.64 | — | $216.36 (27%) | Prob → |
| NVDA261021P00305000 | $305.00 | +37.4% | 100.0% | 100.0% | — | — | $80.32 | $88.02 | — | $216.98 (30%) | Prob → |