Detailed NVDA options chain for 2026-09-25 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for NVDA.
This page focuses on a single options expiration date for NVDA – 2026-09-25 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for NVDA into 2026-09-25.
This NVDA 2026-09-25 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on NVDA expiring on 2026-09-25. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NVDA 260925C00230000 | 230.00 | 0.19 | 0.17 | 0.18 | 82682 | 81391 | 26.37% | |
| NVDA 260925C00222500 | 222.50 | 2.72 | 2.7 | 2.73 | 67341 | 67164 | 28.61% | YES |
| NVDA 260925C00227500 | 227.50 | 0.48 | 0.47 | 0.48 | 61280 | 50081 | 25.22% | |
| NVDA 260925C00225000 | 225.00 | 1.3 | 1.29 | 1.31 | 148999 | 38416 | 26.61% | |
| NVDA 260925C00235000 | 235.00 | 0.04 | 0.04 | 0.05 | 28752 | 37605 | 32.81% | |
| NVDA 260925C00240000 | 240.00 | 0.02 | 0.01 | 0.02 | 3512 | 31622 | 39.06% | |
| NVDA 260925C00232500 | 232.50 | 0.08 | 0.07 | 0.08 | 26062 | 27300 | 28.91% | |
| NVDA 260925C00250000 | 250.00 | 0.01 | 0 | 0.01 | 287 | 20887 | 51.56% | |
| NVDA 260925C00260000 | 260.00 | 0.01 | 0 | 0.01 | 64 | 20225 | 67.19% | |
| NVDA 260925C00270000 | 270.00 | 0.01 | 0 | 0.01 | 2 | 20223 | 82.81% | |
| NVDA 260925C00220000 | 220.00 | 4.7 | 4.65 | 4.75 | 16352 | 17694 | 33.45% | YES |
| NVDA 260925C00245000 | 245.00 | 0.01 | 0 | 0.01 | 1779 | 17293 | 45.31% | |
| NVDA 260925C00237500 | 237.50 | 0.02 | 0.02 | 0.03 | 5337 | 15654 | 35.94% | |
| NVDA 260925C00275000 | 275.00 | 0.01 | 0 | 0.01 | 4 | 8840 | 90.63% | |
| NVDA 260925C00242500 | 242.50 | 0.01 | 0.01 | 0.02 | 2135 | 5949 | 44.53% | |
| NVDA 260925C00285000 | 285.00 | 0.01 | 0 | 0.01 | 6 | 5722 | 103.13% | |
| NVDA 260925C00255000 | 255.00 | 0.01 | 0 | 0.01 | 61 | 5625 | 59.38% | |
| NVDA 260925C00215000 | 215.00 | 9.15 | 9.35 | 9.55 | 1477 | 5400 | 50.05% | YES |
| NVDA 260925C00280000 | 280.00 | 0.01 | 0 | 0.01 | 16 | 4868 | 96.88% | |
| NVDA 260925C00265000 | 265.00 | 0.01 | 0 | 0.01 | 3 | 4199 | 75.00% | |
| NVDA 260925C00210000 | 210.00 | 14.42 | 14.2 | 14.4 | 263 | 3884 | 59.38% | YES |
| NVDA 260925C00212500 | 212.50 | 11.7 | 11.7 | 11.9 | 241 | 3738 | 50.78% | YES |
| NVDA 260925C00247500 | 247.50 | 0.01 | 0 | 0.01 | 115 | 3220 | 50.00% | |
| NVDA 260925C00290000 | 290.00 | 0.01 | 0 | 0.01 | 1 | 2883 | 112.50% | |
| NVDA 260925C00217500 | 217.50 | 6.98 | 6.95 | 7.1 | 1914 | 2865 | 41.21% | YES |
| NVDA 260925C00325000 | 325.00 | 0.01 | 0 | 0.01 | 12 | 1438 | 156.25% | |
| NVDA 260925C00300000 | 300.00 | 0.01 | 0 | 0.01 | 13 | 1432 | 125.00% | |
| NVDA 260925C00295000 | 295.00 | 0.01 | 0 | 0.01 | 5 | 1321 | 118.75% | |
| NVDA 260925C00252500 | 252.50 | 0.01 | 0 | 0.01 | 207 | 1183 | 56.25% | |
| NVDA 260925C00205000 | 205.00 | 19.2 | 19.15 | 19.35 | 250 | 1169 | 73.34% | YES |
| NVDA 260925C00200000 | 200.00 | 24.4 | 24.25 | 24.5 | 124 | 1041 | 97.17% | YES |
| NVDA 260925C00390000 | 390.00 | 0.01 | 0 | 0.01 | 200 | 946 | 225.00% | |
| NVDA 260925C00330000 | 330.00 | 0.01 | 0 | 0.01 | 1 | 859 | 162.50% | |
| NVDA 260925C00315000 | 315.00 | 0.02 | 0 | 0.01 | 40 | 538 | 143.75% | |
| NVDA 260925C00320000 | 320.00 | 0.01 | 0 | 0.01 | 5 | 488 | 150.00% | |
| NVDA 260925C00180000 | 180.00 | 44.42 | 44.25 | 44.5 | 14 | 416 | 166.41% | YES |
| NVDA 260925C00340000 | 340.00 | 0.01 | 0 | 0.01 | 30 | 390 | 171.88% | |
| NVDA 260925C00195000 | 195.00 | 28.93 | 29.25 | 29.45 | 10 | 388 | 112.70% | YES |
| NVDA 260925C00190000 | 190.00 | 32.55 | 34 | 34.45 | 25 | 359 | 119.73% | YES |
| NVDA 260925C00202500 | 202.50 | 21.4 | 21.8 | 22 | 18 | 353 | 89.94% | YES |
| NVDA 260925C00345000 | 345.00 | 0.01 | 0 | 0.01 | 261 | 276 | 175.00% | |
| NVDA 260925C00207500 | 207.50 | 14.45 | 16.7 | 17 | 60 | 242 | 70.22% | YES |
| NVDA 260925C00350000 | 350.00 | 0.01 | 0 | 0.01 | 220 | 236 | 181.25% | |
| NVDA 260925C00257500 | 257.50 | 0.01 | 0 | 0.01 | 1 | 184 | 62.50% | |
| NVDA 260925C00310000 | 310.00 | 0.04 | 0 | 0.01 | 1 | 178 | 137.50% | |
| NVDA 260925C00305000 | 305.00 | 0.01 | 0 | 0.01 | 2 | 171 | 131.25% | |
| NVDA 260925C00335000 | 335.00 | 0.02 | 0 | 0.01 | 21 | 132 | 168.75% | |
| NVDA 260925C00175000 | 175.00 | 47.42 | 49.2 | 49.45 | 15 | 129 | 179.69% | YES |
| NVDA 260925C00192500 | 192.50 | 30.5 | 31.45 | 31.95 | 1 | 100 | 109.38% | YES |
| NVDA 260925C00170000 | 170.00 | 54.37 | 53.35 | 54.5 | 7 | 83 | 213.28% | YES |
| NVDA 260925C00185000 | 185.00 | 39.12 | 38.95 | 39.45 | 12 | 80 | 133.20% | YES |
| NVDA 260925C00150000 | 150.00 | 72.05 | 73.5 | 74.4 | 54 | 76 | 282.03% | YES |
| NVDA 260925C00120000 | 120.00 | 102.95 | 103.25 | 104.75 | 1 | 75 | 50.00% | YES |
| NVDA 260925C00380000 | 380.00 | 0.01 | 0 | 0.01 | 1 | 73 | 212.50% | |
| NVDA 260925C00360000 | 360.00 | 0.01 | 0 | 0.01 | 57 | 68 | 193.75% | |
| NVDA 260925C00165000 | 165.00 | 56.7 | 58.55 | 59.45 | 5 | 49 | 50.00% | YES |
| NVDA 260925C00197500 | 197.50 | 24.35 | 26.8 | 27 | 7 | 33 | 107.23% | YES |
| NVDA 260925C00140000 | 140.00 | 81.98 | 83.55 | 84.45 | 1 | 26 | 50.00% | YES |
| NVDA 260925C00160000 | 160.00 | 67.8 | 64.15 | 64.45 | 1 | 24 | 231.25% | YES |
| NVDA 260925C00125000 | 125.00 | 98.2 | 98.35 | 99.45 | 2 | 20 | 399.61% | YES |
| NVDA 260925C00145000 | 145.00 | 77.05 | 79.3 | 79.45 | 1 | 13 | 299.61% | YES |
| NVDA 260925C00090000 | 90.00 | 131.61 | 133.4 | 134.45 | 1 | 12 | 598.83% | YES |
| NVDA 260925C00085000 | 85.00 | 137.5 | 139.25 | 139.45 | 2 | 11 | 610.55% | YES |
| NVDA 260925C00110000 | 110.00 | 112.45 | 112.45 | 113.4 | 1 | 10 | 0.00% | YES |
| NVDA 260925C00187500 | 187.50 | 36.89 | 36.1 | 36.9 | 7 | 8 | 50.00% | YES |
| NVDA 260925C00370000 | 370.00 | 0.01 | 0 | 0.01 | 1 | 7 | 206.25% | |
| NVDA 260925C00070000 | 70.00 | 149.22 | 154.1 | 154.3 | 10 | 6 | 672.66% | YES |
| NVDA 260925C00130000 | 130.00 | 93.34 | 94.2 | 94.45 | 2 | 6 | 357.03% | YES |
| NVDA 260925C00050000 | 50.00 | 173.73 | 174.25 | 174.5 | 0 | 5 | 935.16% | YES |
| NVDA 260925C00105000 | 105.00 | 114.55 | 119.3 | 119.8 | 1 | 5 | 521.88% | YES |
| NVDA 260925C00055000 | 55.00 | 164.67 | 169.25 | 169.45 | 4 | 4 | 868.75% | YES |
| NVDA 260925C00100000 | 100.00 | 124.16 | 124.15 | 124.45 | 1 | 3 | 503.91% | YES |
| NVDA 260925C00075000 | 75.00 | 147.43 | 148.2 | 149.4 | 2 | 3 | 697.66% | YES |
| NVDA 260925C00155000 | 155.00 | 72.15 | 69.25 | 69.45 | 1 | 2 | 256.25% | YES |
| NVDA 260925C00135000 | 135.00 | 88.36 | 88.3 | 89.5 | 2 | 2 | 358.98% | YES |
| NVDA 260925C00065000 | 65.00 | 163.9 | 158.65 | 159.45 | 0 | 1 | 609.38% | YES |
| NVDA 260925C00060000 | 60.00 | 159.27 | 163.95 | 164.3 | 1 | 1 | 715.63% | YES |
| NVDA 260925C00115000 | 115.00 | 107.88 | 108.4 | 109.4 | 1 | 1 | 442.19% | YES |
| NVDA 260925C00095000 | 95.00 | 129.09 | 129.05 | 129.45 | 2 | 0 | 520.31% | YES |
| NVDA 260925C00080000 | 80.00 | 142.5 | 144.1 | 144.35 | 2 | 0 | 608.59% | YES |
The table below lists all put options on NVDA expiring on 2026-09-25. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NVDA 260925P00105000 | 105.00 | 0.01 | 0 | 0.01 | 7 | 47486 | 312.50% | |
| NVDA 260925P00190000 | 190.00 | 0.01 | 0 | 0.01 | 1164 | 27062 | 75.00% | |
| NVDA 260925P00220000 | 220.00 | 0.33 | 0.33 | 0.34 | 75704 | 27047 | 24.51% | |
| NVDA 260925P00210000 | 210.00 | 0.03 | 0.03 | 0.04 | 4710 | 19237 | 41.02% | |
| NVDA 260925P00197500 | 197.50 | 0.02 | 0.01 | 0.02 | 2117 | 17356 | 65.63% | |
| NVDA 260925P00185000 | 185.00 | 0.01 | 0 | 0.01 | 1105 | 16073 | 87.50% | |
| NVDA 260925P00200000 | 200.00 | 0.02 | 0.01 | 0.02 | 2384 | 14131 | 59.38% | |
| NVDA 260925P00165000 | 165.00 | 0.01 | 0 | 0.01 | 91 | 14070 | 131.25% | |
| NVDA 260925P00215000 | 215.00 | 0.07 | 0.07 | 0.08 | 21146 | 13758 | 31.45% | |
| NVDA 260925P00217500 | 217.50 | 0.13 | 0.14 | 0.15 | 26350 | 13498 | 27.54% | |
| NVDA 260925P00195000 | 195.00 | 0.01 | 0.01 | 0.02 | 1093 | 12139 | 71.88% | |
| NVDA 260925P00120000 | 120.00 | 0.01 | 0 | 0.01 | 50 | 11887 | 262.50% | |
| NVDA 260925P00205000 | 205.00 | 0.02 | 0.01 | 0.02 | 6022 | 11706 | 49.22% | |
| NVDA 260925P00225000 | 225.00 | 1.9 | 1.9 | 1.91 | 10043 | 10614 | 20.39% | YES |
| NVDA 260925P00180000 | 180.00 | 0.01 | 0 | 0.01 | 409 | 8552 | 96.88% | |
| NVDA 260925P00110000 | 110.00 | 0.01 | 0 | 0.01 | 3 | 8117 | 293.75% | |
| NVDA 260925P00202500 | 202.50 | 0.01 | 0.01 | 0.02 | 4560 | 7988 | 53.91% | |
| NVDA 260925P00192500 | 192.50 | 0.01 | 0 | 0.01 | 2732 | 7477 | 68.75% | |
| NVDA 260925P00212500 | 212.50 | 0.04 | 0.04 | 0.05 | 5848 | 7249 | 35.74% | |
| NVDA 260925P00222500 | 222.50 | 0.84 | 0.84 | 0.85 | 50475 | 7216 | 22.46% | |
| NVDA 260925P00227500 | 227.50 | 3.7 | 3.65 | 3.75 | 1591 | 6330 | 19.87% | YES |
| NVDA 260925P00150000 | 150.00 | 0.01 | 0 | 0.01 | 102 | 5223 | 168.75% | |
| NVDA 260925P00187500 | 187.50 | 0.01 | 0 | 0.01 | 769 | 5185 | 81.25% | |
| NVDA 260925P00230000 | 230.00 | 5.9 | 5.8 | 5.95 | 1050 | 5083 | 0.00% | YES |
| NVDA 260925P00125000 | 125.00 | 0.01 | 0 | 0.01 | 493 | 4893 | 243.75% | |
| NVDA 260925P00115000 | 115.00 | 0.01 | 0 | 0.01 | 685 | 4266 | 275.00% | |
| NVDA 260925P00160000 | 160.00 | 0.01 | 0 | 0.01 | 553 | 3930 | 143.75% | |
| NVDA 260925P00207500 | 207.50 | 0.02 | 0.02 | 0.03 | 3451 | 3816 | 45.70% | |
| NVDA 260925P00170000 | 170.00 | 0.01 | 0 | 0.01 | 10 | 3322 | 121.88% | |
| NVDA 260925P00175000 | 175.00 | 0.04 | 0 | 0.01 | 27 | 3044 | 109.38% | |
| NVDA 260925P00145000 | 145.00 | 0.01 | 0 | 0.01 | 100 | 3006 | 187.50% | |
| NVDA 260925P00140000 | 140.00 | 0.01 | 0 | 0.01 | 1 | 1807 | 196.88% | |
| NVDA 260925P00130000 | 130.00 | 0.01 | 0 | 0.01 | 38 | 1502 | 225.00% | |
| NVDA 260925P00235000 | 235.00 | 10.54 | 10.65 | 10.8 | 57 | 1390 | 0.00% | YES |
| NVDA 260925P00135000 | 135.00 | 0.01 | 0 | 0.01 | 74 | 1298 | 212.50% | |
| NVDA 260925P00232500 | 232.50 | 8.45 | 8.1 | 8.3 | 339 | 1196 | 0.00% | YES |
| NVDA 260925P00155000 | 155.00 | 0.01 | 0 | 0.01 | 37 | 822 | 156.25% | |
| NVDA 260925P00065000 | 65.00 | 0.01 | 0 | 0.01 | 766 | 766 | 500.00% | |
| NVDA 260925P00095000 | 95.00 | 0.01 | 0 | 0.01 | 1 | 655 | 350.00% | |
| NVDA 260925P00060000 | 60.00 | 0.01 | 0 | 0.01 | 620 | 620 | 537.50% | |
| NVDA 260925P00070000 | 70.00 | 0.02 | 0 | 0.01 | 325 | 520 | 475.00% | |
| NVDA 260925P00100000 | 100.00 | 0.01 | 0 | 0.01 | 18 | 519 | 331.25% | |
| NVDA 260925P00090000 | 90.00 | 0.01 | 0 | 0.01 | 1 | 474 | 375.00% | |
| NVDA 260925P00080000 | 80.00 | 0.01 | 0 | 0.01 | 187 | 283 | 425.00% | |
| NVDA 260925P00085000 | 85.00 | 0.02 | 0 | 0.01 | 90 | 274 | 393.75% | |
| NVDA 260925P00075000 | 75.00 | 0.01 | 0 | 0.01 | 0 | 258 | 450.00% | |
| NVDA 260925P00237500 | 237.50 | 13.2 | 13.15 | 13.3 | 38 | 223 | 0.00% | YES |
| NVDA 260925P00240000 | 240.00 | 15.63 | 15.6 | 15.75 | 33 | 127 | 0.00% | YES |
| NVDA 260925P00260000 | 260.00 | 37.63 | 35.65 | 35.85 | 4 | 16 | 0.00% | YES |
| NVDA 260925P00250000 | 250.00 | 27.65 | 25.6 | 25.8 | 5 | 6 | 0.00% | YES |
| NVDA 260925P00055000 | 55.00 | 0.01 | 0 | 0.01 | 1 | 6 | 575.00% | |
| NVDA 260925P00242500 | 242.50 | 20.99 | 18.05 | 18.3 | 26 | 4 | 0.00% | YES |
| NVDA 260925P00245000 | 245.00 | 22.97 | 20.7 | 20.85 | 28 | 4 | 0.00% | YES |
| NVDA 260925P00050000 | 50.00 | 0.03 | 0 | 0.01 | 1 | 3 | 600.00% | |
| NVDA 260925P00255000 | 255.00 | 30.62 | 30.55 | 30.85 | 2 | 1 | 0.00% | YES |
| NVDA 260925P00290000 | 290.00 | 61.11 | 65.55 | 65.8 | 1 | 1 | 0.00% | YES |
| NVDA 260925P00280000 | 280.00 | 52.61 | 55.6 | 55.85 | 2 | 0 | 0.00% | YES |
| NVDA 260925P00285000 | 285.00 | 56.09 | 60.55 | 60.8 | 1 | 0 | 0.00% | YES |
| NVDA 260925P00300000 | 300.00 | 85 | 75.55 | 75.75 | 1 | 0 | 0.00% | YES |
| NVDA 260925P00275000 | 275.00 | 52.7 | 50.55 | 50.8 | 2 | 0 | 0.00% | YES |
| NVDA 260925P00325000 | 325.00 | 96.85 | 100.6 | 101.2 | 5 | 0 | 225.39% | YES |
| NVDA 260925P00265000 | 265.00 | 42.82 | 40.6 | 41.25 | 3 | 0 | 120.51% | YES |
| NVDA 260925P00252500 | 252.50 | 30.3 | 28.05 | 28.25 | 4 | 0 | 0.00% | YES |
| NVDA 260925P00257500 | 257.50 | 32.53 | 33.1 | 33.4 | 4 | 0 | 0.00% | YES |
| NVDA 260925P00330000 | 330.00 | 110.25 | 105.55 | 106.05 | 5 | 0 | 197.66% | YES |
| NVDA 260925P00360000 | 360.00 | 146.15 | 135.6 | 136.2 | 0 | 0 | 276.37% | YES |
| NVDA 260925P00270000 | 270.00 | 44.75 | 45.6 | 45.8 | 2 | 0 | 0.00% | YES |
| NVDA 260925P00350000 | 350.00 | 118.95 | 125.55 | 125.7 | 2 | 0 | 0.00% | YES |
| NVDA 260925P00247500 | 247.50 | 24.65 | 23.1 | 23.3 | 1 | 0 | 0.00% | YES |
This page displays the full NVDA options chain for contracts expiring on 2026-09-25. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-09-25. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in NVDA.
The ITM column highlights whether a contract is currently in-the-money for NVDA: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for NVDA between now and 2026-09-25. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-09-25 options chain gives a granular view for one maturity only. For a complete picture of positioning in NVDA, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The NVDA options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-09-25 approaches.
