Detailed NVDA options chain for 2027-09-17 – 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 – 2027-09-17 – 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 2027-09-17.
This NVDA 2027-09-17 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 2027-09-17. 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 270917C00225000 | 225.00 | 18.1 | 17.65 | 18.3 | 317 | 10259 | 45.16% | |
| NVDA 270917C00250000 | 250.00 | 11.58 | 11.4 | 11.9 | 479 | 7822 | 43.58% | |
| NVDA 270917C00370000 | 370.00 | 1.69 | 1.45 | 1.79 | 119 | 7128 | 42.80% | |
| NVDA 270917C00300000 | 300.00 | 4.92 | 4.75 | 5.1 | 313 | 6766 | 42.37% | |
| NVDA 270917C00230000 | 230.00 | 16.62 | 16.15 | 16.7 | 985 | 6209 | 44.61% | |
| NVDA 270917C00220000 | 220.00 | 19.71 | 19.15 | 19.75 | 721 | 5935 | 45.34% | |
| NVDA 270917C00200000 | 200.00 | 26.8 | 26.55 | 27.2 | 521 | 5263 | 47.08% | |
| NVDA 270917C00240000 | 240.00 | 14.1 | 13.6 | 14.15 | 243 | 4934 | 44.11% | |
| NVDA 270917C00260000 | 260.00 | 9.8 | 9.5 | 10.05 | 95 | 4907 | 43.23% | |
| NVDA 270917C00170000 | 170.00 | 41.69 | 41.25 | 42.25 | 160 | 4897 | 50.04% | YES |
| NVDA 270917C00280000 | 280.00 | 6.95 | 6.8 | 7.1 | 148 | 4332 | 42.60% | |
| NVDA 270917C00235000 | 235.00 | 15 | 14.85 | 15.4 | 116 | 4276 | 44.39% | |
| NVDA 270917C00210000 | 210.00 | 23.08 | 22.75 | 23.25 | 259 | 4078 | 46.18% | |
| NVDA 270917C00245000 | 245.00 | 13.02 | 12.4 | 12.95 | 67 | 4059 | 43.78% | |
| NVDA 270917C00290000 | 290.00 | 5.7 | 5.65 | 6.05 | 5 | 4042 | 42.55% | |
| NVDA 270917C00270000 | 270.00 | 8.33 | 8 | 8.45 | 222 | 3410 | 42.89% | |
| NVDA 270917C00320000 | 320.00 | 3.6 | 3.25 | 3.85 | 204 | 3112 | 42.74% | |
| NVDA 270917C00340000 | 340.00 | 2.59 | 2.47 | 2.75 | 189 | 2743 | 42.49% | |
| NVDA 270917C00310000 | 310.00 | 4.25 | 4 | 4.35 | 30 | 2724 | 42.36% | |
| NVDA 270917C00205000 | 205.00 | 24.99 | 24.5 | 25.15 | 35 | 2644 | 46.59% | |
| NVDA 270917C00215000 | 215.00 | 21 | 20.8 | 21.6 | 267 | 2617 | 45.98% | |
| NVDA 270917C00330000 | 330.00 | 3.07 | 2.68 | 3.3 | 62 | 2523 | 42.76% | |
| NVDA 270917C00150000 | 150.00 | 54.25 | 54 | 54.7 | 102 | 2463 | 53.36% | YES |
| NVDA 270917C00350000 | 350.00 | 2.25 | 1.9 | 2.36 | 207 | 2382 | 42.52% | |
| NVDA 270917C00400000 | 400.00 | 1.1 | 1.05 | 1.15 | 18 | 2374 | 42.92% | |
| NVDA 270917C00190000 | 190.00 | 31.65 | 31.15 | 31.8 | 321 | 2272 | 48.33% | |
| NVDA 270917C00265000 | 265.00 | 8.95 | 8.7 | 9.3 | 21 | 2232 | 43.21% | |
| NVDA 270917C00285000 | 285.00 | 6.4 | 6.2 | 6.55 | 60 | 2068 | 42.56% | |
| NVDA 270917C00275000 | 275.00 | 7.67 | 7.35 | 7.75 | 139 | 2022 | 42.75% | |
| NVDA 270917C00130000 | 130.00 | 69.27 | 67.75 | 69 | 17 | 2017 | 56.62% | YES |
| NVDA 270917C00140000 | 140.00 | 61.8 | 60.45 | 61.65 | 7 | 1943 | 54.72% | YES |
| NVDA 270917C00180000 | 180.00 | 36.4 | 36.1 | 36.6 | 1727 | 1908 | 49.25% | YES |
| NVDA 270917C00460000 | 460.00 | 0.5 | 0.37 | 0.66 | 47 | 1878 | 44.97% | |
| NVDA 270917C00255000 | 255.00 | 10.92 | 10.4 | 10.9 | 37 | 1835 | 43.34% | |
| NVDA 270917C00165000 | 165.00 | 45.73 | 44.25 | 45.2 | 48 | 1759 | 50.82% | YES |
| NVDA 270917C00295000 | 295.00 | 5.35 | 5.1 | 5.55 | 190 | 1626 | 42.44% | |
| NVDA 270917C00160000 | 160.00 | 48.13 | 47.25 | 48.25 | 19 | 1585 | 51.51% | YES |
| NVDA 270917C00450000 | 450.00 | 0.58 | 0.41 | 0.8 | 21 | 1575 | 45.35% | |
| NVDA 270917C00185000 | 185.00 | 33.45 | 33.35 | 34.1 | 190 | 1187 | 48.72% | YES |
| NVDA 270917C00195000 | 195.00 | 29.57 | 28.7 | 29.45 | 582 | 1157 | 47.71% | |
| NVDA 270917C00420000 | 420.00 | 0.8 | 0.7 | 0.93 | 1 | 1113 | 43.52% | |
| NVDA 270917C00135000 | 135.00 | 67.45 | 64 | 65.3 | 5 | 990 | 55.62% | YES |
| NVDA 270917C00175000 | 175.00 | 39.13 | 38.5 | 39.4 | 21 | 984 | 50.08% | YES |
| NVDA 270917C00390000 | 390.00 | 1.23 | 1.13 | 1.33 | 21 | 889 | 42.87% | |
| NVDA 270917C00380000 | 380.00 | 1.79 | 1.29 | 1.71 | 1 | 696 | 43.67% | |
| NVDA 270917C00360000 | 360.00 | 1.92 | 1.61 | 2.19 | 5 | 677 | 43.23% | |
| NVDA 270917C00155000 | 155.00 | 51.52 | 50.5 | 51.35 | 32 | 674 | 52.30% | YES |
| NVDA 270917C00110000 | 110.00 | 88.98 | 83.45 | 85.95 | 2 | 631 | 62.70% | YES |
| NVDA 270917C00480000 | 480.00 | 0.38 | 0.26 | 0.5 | 3 | 619 | 44.92% | |
| NVDA 270917C00455000 | 455.00 | 0.4 | 0.37 | 0.82 | 1 | 601 | 45.97% | |
| NVDA 270917C00145000 | 145.00 | 58.23 | 56.95 | 58.15 | 52 | 593 | 53.85% | YES |
| NVDA 270917C00120000 | 120.00 | 77.47 | 75.35 | 77.3 | 6 | 513 | 59.34% | YES |
| NVDA 270917C00100000 | 100.00 | 89.03 | 92 | 94.25 | 93 | 480 | 65.76% | YES |
| NVDA 270917C00115000 | 115.00 | 88.1 | 79.7 | 81.1 | 50 | 462 | 60.76% | YES |
| NVDA 270917C00125000 | 125.00 | 73.3 | 71.7 | 72.85 | 11 | 449 | 57.87% | YES |
| NVDA 270917C00410000 | 410.00 | 0.43 | 0.66 | 1.22 | 27 | 335 | 44.42% | |
| NVDA 270917C00440000 | 440.00 | 0.76 | 0.5 | 0.77 | 3 | 316 | 44.18% | |
| NVDA 270917C00055000 | 55.00 | 136.29 | 131.1 | 136.45 | 52 | 268 | 86.35% | YES |
| NVDA 270917C00430000 | 430.00 | 0.95 | 0.6 | 0.88 | 20 | 242 | 44.12% | |
| NVDA 270917C00090000 | 90.00 | 97.78 | 99.3 | 103.8 | 2 | 237 | 68.13% | YES |
| NVDA 270917C00070000 | 70.00 | 120.26 | 117 | 123.4 | 4 | 216 | 80.11% | YES |
| NVDA 270917C00105000 | 105.00 | 91 | 87.65 | 89.35 | 6 | 190 | 62.96% | YES |
| NVDA 270917C00085000 | 85.00 | 137.4 | 102.85 | 109.25 | 4 | 187 | 70.26% | YES |
| NVDA 270917C00075000 | 75.00 | 118.33 | 112.9 | 117.4 | 10 | 167 | 74.83% | YES |
| NVDA 270917C00080000 | 80.00 | 131.82 | 107.25 | 114.25 | 1 | 142 | 73.34% | YES |
| NVDA 270917C00095000 | 95.00 | 96.16 | 95.55 | 98.8 | 1 | 115 | 66.43% | YES |
| NVDA 270917C00060000 | 60.00 | 135.92 | 125.8 | 132.75 | 5 | 92 | 84.69% | YES |
| NVDA 270917C00065000 | 65.00 | 126.43 | 121.1 | 128.05 | 1 | 83 | 81.35% | YES |
| NVDA 270917C00040000 | 40.00 | 174.5 | 144.65 | 151.65 | 1 | 41 | 100.10% | YES |
| NVDA 270917C00020000 | 20.00 | 187 | 163.7 | 172 | 12 | 14 | 140.48% | YES |
| NVDA 270917C00470000 | 470.00 | 0.85 | 0.21 | 0.73 | 1 | 12 | 46.48% | |
| NVDA 270917C00035000 | 35.00 | 181.6 | 149.45 | 156.4 | 0 | 8 | 105.23% | YES |
| NVDA 270917C00030000 | 30.00 | 178.95 | 154.2 | 161.55 | 3 | 5 | 114.16% | YES |
| NVDA 270917C00050000 | 50.00 | 139.45 | 135.2 | 142.15 | 1 | 1 | 91.70% | YES |
| NVDA 270917C00005000 | 5.00 | 213 | 178.3 | 185.65 | 0 | 1 | 194.14% | YES |
The table below lists all put options on NVDA expiring on 2027-09-17. 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 270917P00180000 | 180.00 | 23.5 | 23.35 | 23.95 | 1062 | 20041 | 40.20% | |
| NVDA 270917P00150000 | 150.00 | 12.37 | 12 | 12.6 | 170 | 17025 | 43.87% | |
| NVDA 270917P00140000 | 140.00 | 9.24 | 9.4 | 9.85 | 183 | 13549 | 45.26% | |
| NVDA 270917P00170000 | 170.00 | 19.37 | 19.1 | 19.6 | 72 | 13366 | 41.32% | |
| NVDA 270917P00160000 | 160.00 | 15.28 | 15.3 | 15.85 | 632 | 12914 | 42.58% | |
| NVDA 270917P00200000 | 200.00 | 33.55 | 33.5 | 34.2 | 1216 | 12507 | 37.90% | YES |
| NVDA 270917P00190000 | 190.00 | 28.45 | 28.2 | 28.8 | 4391 | 10543 | 39.04% | YES |
| NVDA 270917P00175000 | 175.00 | 20.33 | 21.15 | 21.7 | 540 | 9186 | 40.74% | |
| NVDA 270917P00185000 | 185.00 | 25.65 | 25.7 | 26.3 | 858 | 7659 | 39.60% | |
| NVDA 270917P00165000 | 165.00 | 17.24 | 17.15 | 17.7 | 77 | 6433 | 42.01% | |
| NVDA 270917P00225000 | 225.00 | 50.25 | 48.95 | 50.75 | 37 | 5710 | 36.23% | YES |
| NVDA 270917P00230000 | 230.00 | 52.8 | 52.7 | 53.95 | 13 | 5585 | 35.14% | YES |
| NVDA 270917P00130000 | 130.00 | 7.22 | 7 | 7.55 | 509 | 5537 | 46.72% | |
| NVDA 270917P00155000 | 155.00 | 13.7 | 13.7 | 14.2 | 586 | 5492 | 43.29% | |
| NVDA 270917P00145000 | 145.00 | 10.5 | 10.7 | 11.2 | 28 | 5308 | 44.62% | |
| NVDA 270917P00205000 | 205.00 | 36.07 | 36.5 | 37.2 | 256 | 4900 | 37.48% | YES |
| NVDA 270917P00235000 | 235.00 | 57.74 | 56.2 | 58.1 | 7 | 4816 | 35.40% | YES |
| NVDA 270917P00220000 | 220.00 | 46.85 | 45.8 | 46.9 | 4 | 4676 | 36.11% | YES |
| NVDA 270917P00195000 | 195.00 | 31.31 | 30.65 | 31.5 | 81 | 4539 | 38.57% | YES |
| NVDA 270917P00125000 | 125.00 | 6.32 | 6.2 | 6.55 | 104 | 4131 | 47.46% | |
| NVDA 270917P00210000 | 210.00 | 39.64 | 39.35 | 40.25 | 15 | 3764 | 36.94% | YES |
| NVDA 270917P00245000 | 245.00 | 65.98 | 63.9 | 65.5 | 20 | 3458 | 33.88% | YES |
| NVDA 270917P00100000 | 100.00 | 2.81 | 2.65 | 3.05 | 90 | 3068 | 51.31% | |
| NVDA 270917P00215000 | 215.00 | 41.88 | 42.4 | 43.55 | 263 | 3060 | 36.58% | YES |
| NVDA 270917P00055000 | 55.00 | 0.36 | 0.28 | 0.81 | 6 | 2836 | 66.55% | |
| NVDA 270917P00135000 | 135.00 | 8.4 | 8.2 | 8.65 | 35 | 2772 | 45.98% | |
| NVDA 270917P00120000 | 120.00 | 5.35 | 5.3 | 5.65 | 189 | 2707 | 48.24% | |
| NVDA 270917P00250000 | 250.00 | 69.1 | 67.5 | 70.35 | 15 | 2603 | 35.00% | YES |
| NVDA 270917P00105000 | 105.00 | 2.66 | 3.1 | 3.65 | 5 | 2432 | 50.29% | |
| NVDA 270917P00320000 | 320.00 | 125.82 | 131.75 | 135.1 | 1 | 1538 | 35.75% | YES |
| NVDA 270917P00110000 | 110.00 | 3.89 | 3.65 | 4.35 | 26 | 1438 | 50.71% | |
| NVDA 270917P00090000 | 90.00 | 1.81 | 1.67 | 2.12 | 1 | 1384 | 52.92% | |
| NVDA 270917P00240000 | 240.00 | 60.59 | 59.95 | 61.6 | 9 | 1351 | 34.40% | YES |
| NVDA 270917P00115000 | 115.00 | 4.5 | 4.55 | 4.85 | 109 | 1293 | 49.07% | |
| NVDA 270917P00330000 | 330.00 | 140.55 | 139.85 | 146.75 | 12 | 1197 | 43.12% | YES |
| NVDA 270917P00070000 | 70.00 | 0.86 | 0.65 | 1 | 3 | 1096 | 58.15% | |
| NVDA 270917P00300000 | 300.00 | 113.65 | 113 | 114.65 | 8 | 1052 | 30.60% | YES |
| NVDA 270917P00295000 | 295.00 | 69.53 | 107.25 | 110.8 | 15 | 956 | 34.17% | YES |
| NVDA 270917P00095000 | 95.00 | 1.54 | 1.99 | 2.67 | 5 | 893 | 52.05% | |
| NVDA 270917P00310000 | 310.00 | 97.35 | 122.25 | 125.25 | 11 | 891 | 34.77% | YES |
| NVDA 270917P00075000 | 75.00 | 1.07 | 1.02 | 1.24 | 6 | 806 | 57.74% | |
| NVDA 270917P00255000 | 255.00 | 66.65 | 71.25 | 74.8 | 1 | 701 | 35.27% | YES |
| NVDA 270917P00080000 | 80.00 | 1.16 | 1.21 | 1.51 | 1 | 673 | 56.12% | |
| NVDA 270917P00280000 | 280.00 | 98.5 | 93.65 | 96.85 | 2 | 620 | 34.38% | YES |
| NVDA 270917P00270000 | 270.00 | 84.47 | 84.3 | 87.7 | 1 | 481 | 34.38% | YES |
| NVDA 270917P00085000 | 85.00 | 1.6 | 1.36 | 1.78 | 3 | 445 | 54.18% | |
| NVDA 270917P00260000 | 260.00 | 76.46 | 76.4 | 78.25 | 45 | 393 | 33.31% | YES |
| NVDA 270917P00060000 | 60.00 | 0.4 | 0.54 | 0.79 | 2 | 346 | 64.14% | |
| NVDA 270917P00020000 | 20.00 | 0.07 | 0.01 | 0.54 | 3 | 307 | 109.38% | |
| NVDA 270917P00065000 | 65.00 | 0.77 | 0.55 | 0.92 | 2 | 260 | 60.94% | |
| NVDA 270917P00275000 | 275.00 | 72.41 | 88.85 | 92.1 | 10 | 242 | 33.99% | YES |
| NVDA 270917P00290000 | 290.00 | 80.05 | 102.5 | 106.1 | 10 | 199 | 34.20% | YES |
| NVDA 270917P00285000 | 285.00 | 101.15 | 97.85 | 101.45 | 2 | 189 | 34.28% | YES |
| NVDA 270917P00265000 | 265.00 | 68.03 | 79.85 | 83.3 | 1 | 155 | 34.61% | YES |
| NVDA 270917P00040000 | 40.00 | 0.28 | 0.09 | 0.3 | 4 | 77 | 71.78% | |
| NVDA 270917P00050000 | 50.00 | 0.21 | 0.23 | 0.57 | 2 | 72 | 68.12% | |
| NVDA 270917P00045000 | 45.00 | 0.31 | 0.14 | 0.53 | 2 | 44 | 71.48% | |
| NVDA 270917P00460000 | 460.00 | 269.45 | 269.85 | 276.75 | 39 | 26 | 59.63% | YES |
| NVDA 270917P00340000 | 340.00 | 158.85 | 149.85 | 156.75 | 32 | 25 | 44.68% | YES |
| NVDA 270917P00025000 | 25.00 | 0.11 | 0.02 | 0.21 | 2 | 14 | 87.70% | |
| NVDA 270917P00010000 | 10.00 | 0.03 | 0 | 0.05 | 10 | 12 | 110.16% | |
| NVDA 270917P00005000 | 5.00 | 0.02 | 0 | 0.05 | 1 | 11 | 139.06% | |
| NVDA 270917P00030000 | 30.00 | 0.16 | 0.03 | 0.54 | 2 | 9 | 89.55% | |
| NVDA 270917P00035000 | 35.00 | 0.14 | 0.05 | 0.39 | 4 | 5 | 79.10% | |
| NVDA 270917P00400000 | 400.00 | 178 | 0 | 0 | 3 | 0 | 0.00% | YES |
| NVDA 270917P00350000 | 350.00 | 135.88 | 159.85 | 166.75 | 2 | 0 | 46.19% | YES |
| NVDA 270917P00380000 | 380.00 | 153.2 | 169.5 | 173.15 | 3 | 0 | 0.00% | YES |
| NVDA 270917P00390000 | 390.00 | 187.25 | 178.35 | 184.75 | 1 | 0 | 0.00% | YES |
| NVDA 270917P00370000 | 370.00 | 163.25 | 0 | 0 | 2 | 0 | 0.00% | YES |
| NVDA 270917P00410000 | 410.00 | 191.37 | 0 | 0 | 3 | 0 | 0.00% | YES |
| NVDA 270917P00360000 | 360.00 | 129.35 | 169.85 | 176.75 | 2 | 0 | 47.63% | YES |
| NVDA 270917P00455000 | 455.00 | 238.07 | 264.85 | 271.75 | 0 | 0 | 59.11% | YES |
| NVDA 270917P00470000 | 470.00 | 260.2 | 279.85 | 286.75 | 0 | 0 | 60.64% | YES |
This page displays the full NVDA options chain for contracts expiring on 2027-09-17. 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 2027-09-17. 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 2027-09-17. 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 2027-09-17 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 2027-09-17 approaches.
