NVDA · NasdaqGS

NVIDIA Corporation

186.64

▲ 2.78% today

5 days	-8.8%
1 month	-19.0%
3 months	-14.2%
Year to date	+0.1%
52-wk range	164.27 – 243.37
From 52-wk high	-23.3%

Chart · underlying Option chainspot 186.64 · 2026-12-18

11-09 11-11 11-13 11-20 11-27 12-04 12-11 12-18 01-15 02-19 03-19 04-16 05-21 06-17 near the money

Calls						Strike	Puts
Bid	Ask	Last	IV	Vol	OI		Bid	Ask	Last	IV	Vol	OI
182.75	190.50	184.90	1800%	45	1,646	0.5	0.00	0.01	0.01	575%	264	31,458
182.25	190.00	193.10	1027%	1	33	1	0.00	0.01	0.01	500%	1	5,946
0.00	0.00	224.23	0%	10	0	1.5	0.00	0.22	0.01	645%	2	490
0.00	0.00	210.15	0%	40	0	2	0.00	0.00	0.07	50%	20	0
180.75	188.50	201.64	725%	3	1	2.5	0.00	0.01	0.01	400%	1	4,768
180.25	188.00	231.48	680%	1	1	3	0.00	0.01	0.01	388%	1	1,652
179.75	187.50	230.95	645%	1	1	3.5	0.00	0.03	0.01	403%	39	198
0.00	0.00	220.68	0%	1	0	4	0.00	0.00	0.01	50%	5	0
0.00	0.00	220.50	0%	1	0	4.5	0.00	0.02	0.02	363%	32	0
178.25	186.00	199.17	569%	50	51	5	0.00	0.01	0.01	331%	20	2,542
177.25	185.00	175.96	533%	5	9	6	0.00	0.01	0.01	313%	20	832
202.25	208.90	203.10	0%	1	256	7	0.00	0.03	0.01	325%	1	1,077
0.00	0.00	205.92	0%	15	0	8	0.00	0.01	0.01	288%	283	608
0.00	0.00	205.30	0%	1	0	9	0.00	0.11	0.02	341%	1	1,198
173.30	181.00	214.50	443%	5	34	10	0.00	0.01	0.01	263%	70	12,548
172.30	180.00	215.60	427%	2	0	11	0.00	0.00	0.01	50%	10	0
171.30	179.00	170.00	412%	1	143	12	0.00	0.34	0.01	349%	3	215
192.95	198.80	187.10	0%	2	661	13	0.00	0.03	0.02	263%	283	13,051
212.40	221.00	206.91	0%	2	49	14	0.00	0.00	0.01	50%	51	0
0.00	0.00	214.42	0%	1	0	15	0.00	0.01	0.01	225%	1	7,669
167.30	175.05	196.34	367%	12	132	16	0.00	0.03	0.02	241%	100	621
166.30	174.05	165.80	357%	1	178	17	0.00	0.01	0.03	213%	4	2,815
186.55	194.55	176.55	0%	1	264	18	0.00	0.00	0.03	50%	2	0
164.30	172.05	185.00	340%	2	171	19	0.00	0.00	0.04	50%	2	0
164.05	168.20	174.65	406%	5	12,978	20	0.00	0.01	0.01	197%	8	19,301
162.30	170.25	169.00	333%	1	3,788	21	0.00	0.03	0.02	213%	100	739
161.30	169.25	186.37	326%	5	3,585	22	0.00	0.01	0.01	191%	11	2,356
160.30	168.05	165.00	310%	2	318	23	0.00	0.04	0.02	209%	100	857
159.35	167.05	159.00	305%	7	653	24	0.00	0.00	0.01	50%	11	0
158.30	166.05	154.85	297%	44	1,247	25	0.00	0.01	0.01	181%	200	30,132
157.35	165.05	195.61	293%	5	662	26	0.00	0.01	0.01	175%	100	1,235
156.35	164.05	160.00	287%	1	975	27	0.00	0.04	0.01	194%	100	1,204
0.00	0.00	200.00	0%	2	0	28	0.00	0.00	0.01	50%	2	0
180.45	185.45	200.25	1133%	5	560	29	0.00	0.04	0.01	186%	35	798
153.35	160.95	161.45	267%	20	1,766	30	0.00	0.04	0.02	183%	30	5,476
152.35	160.10	158.25	268%	5	966	31	0.00	0.03	0.01	175%	250	1,414
151.35	159.30	171.92	271%	1	2,176	32	0.00	0.01	0.01	156%	50	2,285
150.35	158.10	156.81	259%	1	338	33	0.00	0.01	0.01	156%	100	2,722
149.75	157.10	152.90	268%	1	358	34	0.00	0.04	0.01	170%	2	1,906
149.05	156.10	152.63	271%	1	2,221	35	0.00	0.04	0.02	167%	1	7,170
147.85	155.10	182.77	261%	3	265	36	0.00	0.01	0.01	147%	2	11,209
172.40	177.40	188.05	835%	20	336	37	0.00	0.01	0.01	144%	1	1,021
145.85	153.10	148.16	253%	7	936	38	0.00	0.04	0.01	159%	2	923
145.05	152.10	173.50	254%	1	1,272	39	0.00	0.04	0.02	156%	4	452
143.85	151.10	144.00	245%	2	1,758	40	0.00	0.03	0.02	150%	156	7,386
143.05	150.10	168.00	246%	1	875	41	0.01	0.04	0.02	155%	5	1,325
141.85	149.10	169.50	237%	2	1,153	42	0.00	0.05	0.02	152%	10	626
0.00	0.00	168.18	0%	2	0	43	0.00	0.05	0.02	150%	7	873
141.70	147.15	149.25	267%	20	645	44	0.00	0.05	0.03	148%	9	1,557
139.10	146.15	141.25	233%	1	485	45	0.00	0.05	0.01	145%	5	12,972
138.10	145.15	161.75	230%	2	903	46	0.00	0.05	0.03	143%	7	1,877
136.90	144.15	148.13	222%	3	302	47	0.00	0.00	0.07	50%	12	0
135.40	143.15	138.11	207%	10	377	48	0.00	0.05	0.03	139%	4	1,595
135.75	142.15	153.30	232%	2	2,617	49	0.00	0.04	0.03	134%	13	1,940
134.20	141.15	135.00	219%	20	5,937	50	0.01	0.06	0.03	139%	42	13,581
133.10	140.15	135.40	214%	5	1,643	51	0.00	0.06	0.01	135%	13	2,035
132.10	139.15	139.50	211%	1	1,043	52	0.01	0.06	0.03	135%	3	1,121
131.10	138.15	155.75	208%	1	1,030	53	0.00	0.05	0.09	129%	1	745
130.10	136.85	129.68	199%	6	547	54	0.01	0.06	0.04	131%	3	1,894
129.10	135.85	128.35	196%	31	2,381	55	0.01	0.06	0.03	130%	1	8,422
128.10	134.90	147.52	194%	2	928	56	0.02	0.07	0.03	131%	3	1,935
127.15	134.10	147.85	196%	10	726	57	0.02	0.07	0.04	129%	5	5,472
126.15	132.90	146.98	190%	2	699	58	0.02	0.07	0.03	127%	5	5,147
126.15	131.30	128.70	194%	1	7,185	59	0.02	0.07	0.06	125%	1	420
124.15	130.90	124.00	185%	113	3,290	60	0.03	0.08	0.04	126%	12	13,557
123.15	130.20	151.00	188%	10	563	61	0.03	0.08	0.07	124%	225	1,913
122.15	129.10	160.41	183%	41	931	62	0.03	0.08	0.03	123%	50	1,230
121.15	128.20	145.69	182%	40	2,139	63	0.03	0.08	0.03	121%	2	665
120.15	127.20	122.50	180%	40	1,017	64	0.03	0.09	0.06	120%	17	1,747
119.15	124.00	117.60	211%	61	2,129	65	0.04	0.09	0.06	120%	13	15,697
119.80	125.15	120.83	197%	20	854	66	0.04	0.09	0.06	118%	2	477
0.00	0.00	154.00	0%	1	0	67	0.04	0.10	0.07	118%	1	1,238
116.20	123.25	153.30	172%	1	983	68	0.05	0.10	0.09	117%	1	4,390
115.20	121.95	137.80	165%	1	4,971	69	0.05	0.11	0.09	116%	1	1,503
115.80	119.00	118.27	157%	50	3,951	70	0.07	0.11	0.07	116%	3	9,977
113.20	120.15	112.95	164%	5	1,504	71	0.06	0.11	0.09	114%	1	2,709
112.20	118.85	118.23	157%	10	596	72	0.07	0.12	0.10	113%	10	14,506
111.20	118.30	158.26	162%	40	760	73	0.07	0.12	0.08	112%	5	618
110.20	117.15	112.89	157%	30	4,161	74	0.07	0.13	0.08	111%	1	881
109.30	116.95	113.25	167%	3	7,165	75	0.09	0.13	0.11	111%	356	17,605
133.10	138.05	144.73	432%	5	344	76	0.09	0.14	0.13	110%	3	2,343
107.25	114.30	110.78	154%	20	1,650	77	0.09	0.14	0.11	108%	51	1,997
106.25	113.30	126.75	152%	3	506	78	0.10	0.15	0.10	108%	105	2,069
105.25	112.35	139.04	151%	10	1,442	79	0.10	0.16	0.12	107%	2	863
105.90	109.35	102.85	144%	13	14,148	80	0.12	0.16	0.13	106%	33	160,968
103.30	110.30	131.87	147%	1	1,846	81	0.13	0.17	0.14	106%	1	1,933
102.30	109.05	109.06	142%	31	1,826	82	0.13	0.18	0.13	105%	1	3,444
101.30	108.05	120.48	140%	31	2,714	83	0.14	0.18	0.14	104%	12	1,347
100.30	106.65	100.18	132%	9	1,783	84	0.15	0.19	0.16	103%	2	1,165
100.95	104.80	109.27	141%	10	7,257	85	0.15	0.20	0.14	102%	2	8,219
98.30	105.05	102.61	134%	3	1,832	86	0.16	0.21	0.16	102%	1	4,323
97.35	103.60	100.25	127%	27	1,723	87	0.17	0.21	0.17	101%	1	772
96.35	103.00	95.96	131%	5	3,948	88	0.18	0.22	0.18	100%	51	1,009
95.35	102.10	98.76	130%	1	1,114	89	0.19	0.23	0.21	99%	5	7,726
96.45	99.40	97.63	133%	2	13,507	90	0.19	0.24	0.21	98%	17	18,830
93.40	100.45	92.75	131%	1	2,409	91	0.20	0.25	0.14	97%	1	2,091
92.40	98.55	93.95	119%	1	1,439	92	0.21	0.26	0.12	97%	2	2,551
91.40	96.70	98.00	104%	40	3,500	93	0.22	0.27	0.23	96%	100	2,464
90.45	97.50	99.25	127%	1	1,314	94	0.24	0.28	0.16	95%	1	1,012
91.00	96.20	109.25	137%	67	1,773	95	0.25	0.29	0.25	95%	11	6,640
88.50	95.55	90.50	125%	1	703	96	0.26	0.30	0.24	94%	1	2,003
87.55	94.55	90.00	124%	4	4,002	97	0.27	0.32	0.27	93%	2	1,619
86.60	93.55	110.38	122%	2	701	98	0.29	0.33	0.28	93%	4	948
85.65	92.15	138.93	117%	52	1,447	99	0.30	0.34	0.31	92%	8	2,707
86.55	88.90	88.01	112%	20	16,158	100	0.32	0.36	0.33	91%	102	26,921
83.80	89.40	87.11	108%	1	12,442	101	0.33	0.38	0.29	91%	2	5,318
84.55	89.65	84.50	132%	1	1,335	102	0.34	0.39	0.45	90%	5	928
82.60	87.00	84.00	109%	6	12,115	103	0.36	0.41	0.28	89%	28	1,621
80.95	87.35	90.00	114%	1	447	104	0.38	0.43	0.35	89%	1	766
81.30	83.90	81.50	102%	61	12,107	105	0.39	0.45	0.43	88%	226	5,863
79.10	85.40	82.00	112%	9	889	106	0.41	0.46	0.50	87%	21	934
78.15	82.55	80.30	93%	4	974	107	0.43	0.48	0.27	86%	3	1,546
77.25	81.40	75.85	91%	80	1,210	108	0.45	0.50	0.40	86%	2	2,557
76.30	80.35	75.00	90%	1	415	109	0.47	0.52	0.56	85%	15	612
76.65	78.35	77.85	93%	14	14,738	110	0.49	0.55	0.44	85%	98	18,404
74.45	78.50	127.17	91%	26	656	111	0.52	0.57	0.52	84%	11	787
73.55	77.30	105.50	88%	8	1,342	112	0.54	0.59	0.71	83%	15	3,883
73.10	76.20	76.05	92%	20	2,146	113	0.57	0.62	0.50	83%	1	3,299
72.65	74.20	71.95	86%	3	674	114	0.59	0.64	0.62	82%	33	2,236
71.80	73.20	72.10	86%	14	1,620	115	0.62	0.67	0.63	81%	3	8,039
69.95	73.10	113.00	85%	2	951	116	0.65	0.70	0.71	81%	139	5,099
69.80	72.05	85.20	91%	2	1,894	117	0.68	0.73	0.60	80%	5	1,882
68.20	70.60	71.48	80%	1	1,836	118	0.71	0.76	0.90	80%	41	1,845
67.30	70.00	89.85	84%	1	896	119	0.74	0.79	0.67	79%	1	1,289
67.10	68.30	69.62	83%	7	7,615	120	0.80	0.82	0.81	79%	561	112,886
65.60	67.85	62.30	82%	4	858	121	0.81	0.86	0.75	78%	7	925
64.75	66.80	62.05	82%	15	2,701	122	0.85	0.90	0.79	77%	166	1,483
63.90	65.70	115.12	81%	32	910	123	0.89	0.94	0.82	77%	9	1,452
63.05	64.65	94.35	80%	2	849	124	0.93	0.98	0.97	76%	140	7,522
62.80	63.50	64.51	83%	11	12,332	125	0.97	1.02	0.79	76%	620	19,112
61.30	62.65	58.70	80%	2	4,384	126	1.01	1.06	1.08	75%	4	2,976
60.35	61.65	91.00	79%	1	1,692	127	1.07	1.12	1.07	75%	16	3,804
59.40	61.15	60.12	81%	1	1,300	128	1.10	1.16	1.13	74%	4	1,518
58.45	60.05	57.15	79%	1	1,081	129	1.16	1.21	1.00	74%	213	1,987
58.05	58.75	59.00	80%	15	30,302	130	1.21	1.27	1.25	73%	194	14,330
55.65	56.90	58.55	76%	4	2,373	132	1.33	1.38	1.35	72%	217	3,203
53.80	55.05	51.40	75%	28	1,963	134	1.44	1.51	1.34	71%	86	3,487
52.85	54.10	53.21	74%	8	3,150	135	1.50	1.58	1.55	71%	1,919	6,488
52.15	53.15	49.74	74%	3	2,085	136	1.58	1.65	1.43	70%	94	2,035
50.10	51.35	55.98	73%	4	2,751	138	1.70	1.80	1.50	69%	73	3,540
48.90	49.45	49.15	74%	81	12,976	140	1.89	1.95	1.92	68%	1,363	22,632
46.95	47.65	48.50	72%	81	1,274	142	2.04	2.15	1.90	67%	169	3,080
44.90	45.90	45.29	70%	2	1,217	144	2.23	2.35	2.33	67%	138	2,293
44.00	45.25	44.86	71%	7	3,155	145	2.36	2.46	2.41	66%	641	9,813
43.15	44.05	44.65	69%	1	1,936	146	2.42	2.57	2.43	66%	99	4,928
41.35	42.30	42.30	68%	1	6,468	148	2.70	2.81	2.73	65%	343	4,472
40.05	40.55	40.20	69%	665	15,052	150	2.96	3.10	3.02	64%	5,882	26,957
38.20	38.85	39.67	68%	20	958	152	3.20	3.35	3.05	63%	1,132	5,585
36.20	37.20	37.48	66%	8	3,675	154	3.50	3.65	3.65	63%	289	2,122
35.85	36.30	36.04	67%	234	965	155	3.65	3.85	3.72	62%	1,668	14,713
34.95	35.50	32.55	66%	78	2,278	156	3.85	4.00	3.81	62%	5,663	2,289
33.20	33.95	34.77	65%	3	1,144	158	4.20	4.35	4.00	61%	485	5,894
31.80	32.25	32.18	65%	18	12,423	160	4.60	4.75	4.64	61%	3,501	46,652
30.15	30.70	30.50	64%	41	1,142	162	5.00	5.20	5.07	60%	925	4,447
28.65	29.10	29.60	63%	90	29,963	164	5.45	5.65	5.50	59%	681	11,350
27.90	28.35	28.60	63%	414	1,845	165	5.65	5.85	5.90	59%	1,389	22,069
27.15	27.60	26.70	62%	761	934	166	5.90	6.15	5.90	59%	100	2,407
26.25	26.85	27.75	62%	1	573	167	6.15	6.40	6.34	58%	687	4,037
25.70	26.10	26.45	62%	338	1,243	168	6.45	6.65	6.70	58%	717	2,867
24.95	25.40	25.70	61%	72	1,212	169	6.75	6.90	6.95	58%	300	3,947
24.20	24.65	24.34	61%	739	7,201	170	7.05	7.20	7.09	58%	2,057	30,704
23.35	24.00	27.99	60%	6	1,247	171	7.15	7.50	7.55	57%	509	4,384
22.70	23.30	24.58	60%	2	1,609	172	7.45	7.80	7.85	57%	293	4,300
22.15	22.60	21.91	60%	9	561	173	7.80	8.10	7.60	56%	517	4,337
21.45	21.85	21.30	59%	32	2,160	174	8.15	8.40	8.41	56%	445	3,696
20.80	21.15	20.87	59%	172	5,408	175	8.45	8.75	8.77	56%	2,504	17,228
20.10	20.50	20.40	59%	99	14,635	176	8.75	9.10	9.15	55%	628	3,882
19.50	19.75	19.57	58%	56	1,647	177	9.10	9.45	9.51	55%	833	2,918
18.85	19.10	19.87	58%	14	2,156	178	9.50	9.80	9.78	55%	1,238	7,692
18.25	18.50	18.85	58%	30	3,064	179	9.90	10.15	9.50	55%	223	3,655
17.60	17.90	17.95	57%	1,197	22,388	180	10.25	10.55	10.50	54%	1,658	50,961
17.05	17.25	17.55	57%	70	3,987	181	10.70	10.95	11.00	54%	344	4,606
16.45	16.65	16.97	57%	137	2,099	182	11.15	11.35	11.00	54%	141	3,526
15.85	16.10	16.00	56%	387	2,804	183	11.60	11.80	11.25	54%	319	3,223
15.30	15.50	15.50	56%	168	2,847	184	12.05	12.20	11.08	54%	167	2,409
14.75	14.95	15.00	56%	1,568	6,308	185	12.45	12.65	12.60	53%	1,704	27,603
14.25	14.40	14.40	56%	1,386	2,479	186	12.90	13.10	13.17	53%	148	5,008
13.70	13.85	13.70	55%	1,337	2,288	187	13.35	13.60	13.75	53%	395	5,468
13.20	13.35	13.30	55%	270	1,781	188	13.85	14.05	13.90	52%	268	5,074
12.65	12.85	12.70	55%	481	5,388	189	14.35	14.55	14.33	52%	171	4,319
12.20	12.35	12.25	55%	4,382	49,251	190	14.85	15.05	15.12	52%	2,842	42,634
11.70	11.85	11.92	54%	2,445	1,516	191	15.35	15.55	16.00	52%	70	3,935
11.20	11.40	11.19	54%	452	1,260	192	15.90	16.10	16.10	51%	383	2,885
10.80	10.90	10.85	54%	408	1,696	193	16.45	16.60	16.72	51%	153	2,919
10.30	10.45	10.45	53%	711	12,705	194	16.95	17.15	16.35	51%	112	4,592
9.90	10.05	9.95	53%	1,619	5,174	195	17.35	17.75	17.40	50%	3,536	25,474
7.85	8.00	8.05	52%	6,107	51,856	200	20.30	20.80	20.53	50%	1,502	89,783
6.15	6.35	6.25	51%	2,797	8,332	205	23.65	24.10	23.77	49%	724	14,776
4.75	4.90	4.85	50%	9,842	38,748	210	27.20	27.75	27.35	48%	693	42,481
4.30	4.45	4.35	50%	504	3,064	212	28.75	29.30	29.07	48%	36	5,769
4.05	4.20	4.20	50%	247	3,097	213	29.50	30.50	28.81	50%	14	2,959
3.85	4.00	3.95	50%	572	4,584	214	30.15	31.30	29.41	50%	1	3,582
3.65	3.75	3.70	50%	2,237	19,218	215	31.05	31.65	31.35	47%	354	9,559
3.45	3.60	3.55	50%	549	3,622	216	31.75	32.55	30.67	47%	60	2,437
3.25	3.40	3.30	49%	166	4,537	217	32.25	33.70	33.40	49%	46	4,813
3.05	3.20	3.15	49%	372	3,933	218	33.45	34.10	33.81	47%	10	1,590
2.91	3.00	3.02	49%	27	2,212	219	34.25	35.30	33.17	49%	41	2,478
2.75	2.83	2.79	49%	10,009	74,149	220	35.15	35.75	34.35	46%	1,231	46,867
2.59	2.67	2.72	49%	178	4,044	221	35.95	37.00	38.61	49%	2	6,112
2.44	2.52	2.47	49%	196	4,076	222	36.80	37.45	35.75	46%	39	1,704
2.31	2.35	2.28	48%	155	2,501	223	37.70	38.90	38.42	50%	11	1,078
2.17	2.25	2.25	48%	66	2,573	224	38.45	39.65	39.11	49%	37	2,072
2.05	2.11	2.13	48%	3,172	30,165	225	39.50	40.25	39.30	47%	88	9,070
1.93	2.00	1.96	48%	67	4,954	226	40.20	41.55	39.36	50%	1	1,485
1.82	1.89	1.85	48%	231	2,809	227	40.80	41.95	41.70	46%	12	2,215
1.72	1.79	1.73	48%	241	19,470	228	42.00	43.35	46.36	50%	30	3,195
1.59	1.59	1.55	48%	3,216	30,392	230	43.90	44.65	43.75	45%	1,776	16,963
1.15	1.20	1.19	48%	1,661	18,494	235	48.85	49.40	48.60	46%	106	3,216
0.88	0.93	0.88	48%	4,590	36,723	240	53.35	54.05	52.07	45%	82	7,680
0.66	0.71	0.69	48%	5,005	25,885	245	58.10	59.05	59.02	48%	40	1,714
0.54	0.57	0.55	49%	7,227	57,390	250	62.95	63.85	61.80	48%	104	2,830
0.41	0.47	0.42	50%	1,837	13,427	255	67.45	69.80	67.98	63%	5	1,377
0.34	0.38	0.37	50%	1,875	26,884	260	72.45	76.80	77.77	64%	103	1,029
0.27	0.33	0.28	51%	335	14,097	265	77.20	81.25	75.50	61%	12	524
0.25	0.28	0.25	52%	253	35,032	270	81.75	86.75	85.65	64%	606	167
0.20	0.23	0.19	53%	259	16,737	275	85.30	91.75	88.90	51%	21	59
0.18	0.19	0.16	54%	1,433	32,235	280	89.95	96.75	89.90	93%	99	117
0.14	0.18	0.15	54%	133	7,250	285	94.95	101.75	97.65	96%	121	121
0.11	0.16	0.13	55%	290	15,255	290	99.40	106.75	81.19	99%	1	0
0.10	0.15	0.11	56%	40	6,244	295	104.95	111.75	101.96	101%	5	5
0.10	0.11	0.10	57%	508	50,339	300	111.80	116.75	112.61	78%	5	8
0.07	0.13	0.07	58%	5	4,159	305	114.50	121.75	83.49	106%	1	1
0.07	0.11	0.11	59%	65	6,513	310	119.95	126.75	88.51	109%	1	0
0.05	0.11	0.08	60%	56	2,162	315	0.00	0.00	98.86	0%	46	0
0.04	0.09	0.09	60%	257	6,162	320	0.00	0.00	95.38	0%	45	0
0.04	0.07	0.06	61%	32	4,673	325	0.00	0.00	100.12	0%	35	0
0.03	0.08	0.06	62%	1,123	5,927	330	0.00	0.00	113.78	0%	46	0
0.03	0.07	0.07	63%	6	843	335	—	—	—	—	—	—
0.02	0.05	0.03	62%	1	3,312	340	149.95	156.75	152.75	122%	1	0
0.02	0.08	0.06	66%	40	2,822	345	0.00	0.00	120.04	0%	35	0
0.03	0.05	0.05	66%	4	4,227	350	160.30	166.75	161.75	77%	1	0
0.02	0.08	0.02	68%	1	2,906	355	144.80	146.80	138.00	0%	—	0
0.01	0.07	0.03	68%	200	3,739	360	0.00	0.00	183.78	0%	1	0
0.01	0.08	0.04	70%	50	501	365	—	—	—	—	—	—
0.01	0.08	0.05	71%	64	3,120	370	179.95	186.75	132.97	134%	1	0
0.01	0.05	0.03	70%	2	587	375	—	—	—	—	—	—
0.01	0.08	0.03	74%	3	1,907	380	0.00	0.00	167.35	0%	10	0
0.01	0.09	0.05	76%	5	1,514	385	—	—	—	—	—	—
0.01	0.04	0.01	72%	2	4,635	390	0.00	0.00	159.50	0%	1	0
0.00	0.05	0.03	75%	5	6,537	400	0.00	0.00	171.37	0%	1	0
0.02	0.03	0.03	77%	6	3,347	410	199.25	202.10	183.00	0%	1	0
0.01	0.07	0.03	82%	10	4,837	420	16.45	18.80	18.75	0%	1	58
0.00	0.11	0.03	87%	1	972	430	17.65	20.10	22.05	0%	1	92
0.00	0.11	0.02	89%	1	576	440	18.85	21.35	20.99	0%	5	117
0.00	0.06	0.02	86%	249	7,805	450	20.55	22.20	22.10	0%	15	1,614
0.02	0.03	0.06	86%	5	3,229	455	—	—	—	—	—	—
0.01	0.03	0.02	85%	616	17,406	460	21.40	24.05	23.35	0%	1	100
0.00	0.10	0.06	94%	1	1	470	22.80	25.45	25.19	0%	5	142
0.00	0.10	0.02	96%	20	56	480	24.20	26.95	26.25	0%	2	110
797.90	814.05	806.28	0%	1	276	490	25.70	28.45	28.10	0%	4	76
790.85	805.90	797.00	0%	7	528	500	28.80	29.65	28.80	0%	11	1,244
784.00	799.45	793.70	0%	3	211	510	29.60	31.35	30.60	0%	2	177
776.00	792.25	726.86	0%	1	132	520	31.00	33.00	33.80	0%	18	85
768.45	785.05	692.05	0%	1	114	530	32.95	34.80	35.45	0%	2	79
761.85	777.95	762.35	0%	1	71	540	34.55	37.25	36.20	0%	1	242
754.80	770.90	749.95	0%	1	389	550	36.85	38.50	38.00	0%	3	292
748.00	763.95	755.00	0%	2	96	560	38.05	40.45	47.87	0%	2	148
740.00	757.00	739.64	0%	1	69	570	41.00	42.45	42.75	0%	2	532
734.20	749.25	727.94	0%	3	102	580	42.60	44.65	51.50	0%	30	685
727.15	743.30	670.00	0%	1	1,167	590	44.00	47.30	46.26	0%	1	46
720.35	736.50	710.00	0%	1	594	600	46.00	47.90	47.70	0%	22	1,771
714.00	729.40	718.00	0%	1	76	610	48.55	50.80	50.02	0%	2	291
707.25	722.65	712.57	0%	6	193	620	50.50	53.05	54.47	0%	2	207
700.40	716.55	709.50	0%	5	256	630	54.40	55.55	54.66	0%	2	117
693.80	709.55	692.30	0%	1	116	640	55.25	58.75	58.90	0%	3	50
687.30	703.45	696.13	0%	8	320	650	58.90	60.65	60.60	0%	4	2,038
681.10	696.15	675.89	0%	6	81	660	60.00	63.80	68.38	0%	5	96
674.45	690.60	680.00	0%	2	128	670	62.50	66.40	65.00	0%	1	110
668.00	684.25	684.02	0%	2	129	680	65.65	68.80	68.80	0%	2	182
661.85	677.55	671.94	0%	2	824	690	68.40	71.50	72.90	0%	1	279
656.20	670.70	650.41	0%	2	761	700	70.40	73.60	73.05	0%	2	827
650.30	664.40	658.00	0%	3	207	710	73.85	76.65	74.69	0%	12	77
644.15	658.55	595.96	0%	1	141	720	76.15	79.25	81.85	0%	20	1,667
638.05	653.25	538.35	0%	2	81	730	79.45	82.50	84.65	0%	20	57
632.05	646.20	627.20	0%	1	539	740	82.30	85.50	84.61	0%	6	124
626.10	641.00	638.00	0%	2	640	750	85.55	88.35	87.25	0%	12	399
620.05	634.65	631.55	0%	1	60	760	88.35	91.65	93.40	0%	2	188
614.30	628.25	621.53	0%	3	208	770	91.60	94.85	92.80	0%	3	117
607.25	623.10	602.47	0%	2	93	780	94.90	98.05	97.00	0%	8	154
602.75	616.90	596.47	0%	2	150	790	98.20	101.25	100.25	0%	1	78
597.05	611.20	591.15	0%	5	1,713	800	101.45	104.50	102.78	0%	20	405
591.45	605.75	582.67	0%	3	238	810	104.85	108.05	107.18	0%	8	221
585.85	600.25	582.10	0%	1	263	820	108.25	111.55	110.60	0%	12	121
580.40	594.75	572.66	0%	2	302	830	111.70	115.05	112.93	0%	1	141
574.90	589.65	584.48	0%	7	230	840	115.25	118.55	122.23	0%	5	57
569.50	583.65	572.00	0%	2	585	850	118.80	122.10	124.75	0%	7	183
564.00	578.05	573.00	0%	7	271	860	122.40	125.95	124.00	0%	2	61
558.75	572.60	563.49	0%	1	247	870	126.05	129.75	133.00	0%	1	55
553.35	567.65	557.00	0%	2	720	880	129.90	133.55	137.00	0%	1	78
548.15	562.20	553.40	0%	35	124	890	133.60	137.00	138.40	0%	6	114
543.05	557.10	548.77	0%	16	1,874	900	137.70	141.10	139.00	0%	11	317
537.80	551.80	529.62	0%	1	308	910	141.55	145.20	147.80	0%	2	107
533.05	546.50	525.15	0%	1	255	920	145.50	149.00	152.00	0%	1	111
527.95	541.85	529.60	0%	2	208	930	149.65	152.90	154.25	0%	32	127
523.00	536.65	534.68	0%	2	198	940	153.45	157.50	161.00	0%	1	59
517.95	531.80	520.00	0%	1	306	950	157.80	161.50	160.28	0%	1	148
513.00	526.90	505.85	0%	1	90	960	161.95	165.95	164.74	0%	1	44
508.20	521.95	500.86	0%	2	432	970	166.15	170.30	172.50	0%	53	70
503.70	517.15	496.14	0%	1	59	980	170.40	174.65	174.74	0%	2	30
498.80	511.85	494.62	0%	1	130	990	174.75	179.00	178.45	0%	2	133
499.00	506.40	500.00	0%	29	1,891	1000	179.25	182.65	182.00	0%	12	444
489.35	503.30	483.70	0%	5	87	1010	183.75	188.00	190.00	0%	2	28
484.95	498.50	484.00	0%	7	160	1020	188.25	192.25	194.00	0%	2	18
483.70	490.40	477.00	0%	2	60	1030	192.70	197.25	197.80	0%	1	19
479.10	485.80	483.88	0%	2	57	1040	197.20	201.90	200.62	0%	2	33
474.50	481.90	475.32	0%	5	1,161	1050	202.20	206.15	204.22	0%	4	95
470.30	476.95	466.00	0%	1	51	1060	206.80	211.30	234.33	0%	1	20
465.80	472.50	473.53	0%	1	110	1070	211.50	216.20	214.95	0%	5	7
461.45	468.20	464.85	0%	1	147	1080	216.40	221.10	212.80	0%	1	16
457.10	463.85	460.46	0%	2	37	1090	221.20	225.65	224.53	0%	3	6
453.45	459.20	458.14	0%	43	1,802	1100	226.35	230.75	229.60	0%	2	336
449.00	455.45	453.90	0%	4	77	1110	231.25	236.00	234.00	0%	6	37
444.55	451.20	447.72	0%	3	197	1120	236.15	240.65	231.27	0%	1	194
440.25	447.15	440.00	0%	2	278	1130	241.15	245.55	245.58	0%	2	254
436.25	443.00	436.75	0%	1	85	1140	246.10	250.80	249.98	0%	4	29
432.70	438.45	436.00	0%	6	181	1150	251.70	255.55	254.66	0%	8	119
428.10	434.90	430.45	0%	1	62	1160	256.70	259.70	260.37	0%	3	5
424.10	428.00	428.05	0%	26	114	1170	262.05	266.50	271.37	0%	1	4
420.15	427.10	414.38	0%	1	149	1180	267.25	271.95	276.73	0%	1	240
416.25	423.10	424.72	0%	10	87	1190	272.40	277.25	272.80	0%	14	8
412.55	419.00	415.92	0%	55	1,201	1200	274.65	287.80	280.36	0%	26	238
408.70	415.50	413.47	0%	68	102	1210	278.00	288.80	285.37	0%	1	41
404.85	411.70	411.05	0%	16	350	1220	282.80	295.40	294.00	0%	1	104
399.55	409.15	394.52	0%	2	1,771	1230	288.70	301.05	296.85	0%	1	8
397.30	404.30	405.00	0%	15	49	1240	294.80	309.30	293.10	0%	1	30
394.25	400.05	398.05	0%	31	673	1250	300.70	315.85	316.94	0%	2	32
389.95	397.05	394.28	0%	17	107	1260	306.70	318.20	324.90	0%	1	68
386.50	393.40	382.61	0%	3	35	1270	312.45	324.55	344.51	0%	1	66
382.85	390.00	389.00	0%	4	50	1280	318.50	329.10	337.00	0%	38	4
379.30	386.30	369.28	0%	4	93	1290	324.65	336.20	335.30	0%	2	7
376.45	382.30	385.00	0%	25	3,764	1300	328.85	343.20	348.50	0%	8	69
369.00	375.60	371.45	0%	3	186	1320	340.70	354.15	373.72	0%	1	25
362.20	368.95	365.23	0%	1	165	1340	354.10	366.60	369.00	0%	40	51
355.60	362.35	361.20	0%	2	54	1360	366.55	379.85	396.70	0%	1	41
349.15	355.35	349.08	0%	7	247	1380	378.70	395.20	412.78	0%	1	219
343.00	348.90	346.75	0%	27	877	1400	390.65	407.15	397.00	0%	38	80
336.60	342.85	341.32	0%	4	84	1420	404.55	420.85	425.00	0%	18	37
330.60	338.55	335.07	0%	1	114	1440	416.55	433.10	454.22	0%	2	3
324.60	331.35	328.00	0%	3	164	1460	430.40	446.90	511.29	0%	2	104
318.80	326.35	309.00	0%	27	597	1480	442.70	459.25	460.85	0%	1	206
313.60	318.50	318.00	0%	24	742	1500	456.40	473.40	475.43	0%	26	70
307.50	314.15	312.57	0%	8	50	1520	470.35	487.05	489.00	0%	14	16
301.95	308.45	305.77	0%	80	100	1540	684.00	702.00	677.55	0%	2	0
296.70	304.00	297.94	0%	8	365	1560	496.25	515.20	496.98	0%	100	7
291.30	298.30	294.32	0%	8	42	1580	512.05	528.80	510.82	0%	100	12
286.95	293.10	292.00	0%	16	155	1600	526.00	543.15	540.00	0%	6	101
281.30	287.60	289.05	0%	1	102	1620	540.10	557.10	634.81	0%	6	3
275.15	284.60	280.00	0%	5	3,193	1640	554.05	571.40	558.06	0%	2	25
274.45	280.00	280.50	0%	8	29	1650	562.05	579.20	565.33	0%	2	2
271.35	277.75	219.12	0%	10	67	1660	568.10	587.10	667.03	0%	6	3
269.10	276.55	190.46	0%	3	43	1670	576.00	593.70	675.30	0%	1	0
266.80	272.55	262.92	0%	4	95	1680	—	—	—	—	—	—
264.45	270.20	259.20	0%	1	19	1690	—	—	—	—	—	—
262.75	268.85	265.62	0%	11	141	1700	598.00	618.00	607.33	0%	1	30
259.70	265.60	258.30	0%	2	2	1710	606.00	623.70	612.54	0%	10	59
258.65	263.40	262.55	0%	2	6	1720	614.00	632.00	716.70	0%	4	2
257.00	261.10	256.21	0%	12	34	1730	—	—	—	—	—	—
254.80	258.80	250.06	0%	2	256	1740	628.00	647.30	668.85	0%	5	73
252.65	256.50	259.95	0%	36	89	1750	636.00	655.80	642.94	0%	10	59
248.90	256.00	256.85	0%	10	1,624	1760	644.00	661.85	750.22	0%	4	2
248.30	252.60	252.60	0%	6	32	1770	852.35	870.00	917.64	0%	—	0
246.15	250.55	247.71	0%	10	82	1780	660.00	674.90	700.85	0%	5	72
244.10	248.40	239.00	0%	3	240	1790	884.00	904.00	899.70	0%	2	1
242.10	245.90	241.93	0%	71	662	1800	675.00	694.00	718.00	0%	1	3
239.60	244.55	116.85	0%	8	18	1810	—	—	—	—	—	—
238.00	242.25	241.55	0%	4	68	1820	—	—	—	—	—	—
235.90	240.20	227.74	0%	2	40	1830	—	—	—	—	—	—
233.90	238.20	234.85	0%	2	101	1840	706.00	724.00	759.10	0%	1	1
232.00	235.85	232.00	0%	1	36	1850	714.00	732.00	720.00	0%	3	5
229.95	234.30	232.85	0%	5	33	1860	970.10	983.90	974.00	0%	1	3
228.05	231.90	235.37	0%	9	67	1870	730.00	748.00	791.76	0%	1	1
226.05	230.40	230.00	0%	1	54	1880	1002.00	1021.95	1019.00	0%	3	3
224.35	228.50	220.65	0%	1	37	1890	746.00	766.00	999.00	0%	2	2
222.35	226.30	224.00	0%	33	401	1900	0.00	0.00	1064.00	0%	10	0
220.55	224.45	220.97	0%	3	20	1910	984.15	1002.00	1053.00	0%	2	0
218.70	222.65	188.70	0%	1	74	1920	1042.00	1059.80	1043.90	0%	3	3
216.80	220.80	181.40	0%	2	101	1930	1025.30	1039.70	1060.61	0%	2	0
214.50	219.55	217.00	0%	5	1,895	1940	788.00	806.00	778.86	0%	1	0
213.60	217.25	217.01	0%	7	8	1950	796.00	813.95	806.05	0%	2	0
204.75	208.65	206.64	0%	212	283	2000	836.00	856.00	821.10	0%	1	16
196.50	200.85	198.83	0%	2	5	2050	—	—	—	—	—	—
188.90	192.60	186.40	0%	4	64	2100	—	—	—	—	—	—
185.50	189.70	190.00	0%	1	129	2120	—	—	—	—	—	—
184.00	188.15	186.65	1948%	—	6	2130	—	—	—	—	—	—
181.25	185.10	147.00	1622%	2	1	2150	—	—	—	—	—	—
—	—	—	—	—	—	2160	974.00	994.00	1001.03	0%	—	1
178.15	182.35	150.36	1499%	—	1	2170	—	—	—	—	—	—
176.80	180.95	170.50	1457%	—	1	2180	—	—	—	—	—	—
174.35	178.10	176.05	1394%	2	87	2200	—	—	—	—	—	—
172.60	176.70	173.55	1362%	1	9	2210	—	—	—	—	—	—
171.25	175.35	184.70	1338%	—	1	2220	—	—	—	—	—	—
170.15	174.00	137.80	1318%	2	1	2230	—	—	—	—	—	—
168.55	172.65	125.00	1295%	4	1	2240	—	—	—	—	—	—
167.55	171.10	166.86	1277%	40	16	2250	—	—	—	—	—	—
165.95	170.00	170.50	1259%	2	3	2260	1064.00	1084.00	1082.97	0%	—	102
164.70	168.70	162.30	1243%	21	20	2270	1072.00	1092.00	1091.72	0%	—	2
163.40	167.35	165.00	1227%	170	4,395	2280	1082.00	1100.00	1083.00	0%	—	101
161.15	164.70	163.70	1200%	82	0	2300	1100.00	1118.00	1117.23	0%	—	1
155.05	158.60	154.05	1142%	1	5	2350	—	—	—	—	—	—
149.15	152.75	151.00	1095%	13	107	2400	1192.00	1212.00	1209.78	0%	—	1
143.60	147.20	145.12	1056%	14	—	2450	—	—	—	—	—	—
138.55	140.80	139.77	1020%	92	—	2500	—	—	—	—	—	—

Shaded cells are in the money (the option already has intrinsic value: calls below the stock price, puts above it). Bid/Ask = what buyers will pay / sellers will take, per share (×100 per contract). IV = implied volatility, the movement that option price assumes. Vol = contracts traded today; OI = contracts held open. The amber row is the strike nearest the stock price. IV colour compares each contract with the at-the-money IV of the same expiry: red = priced at least 15% richer than the at-the-money option, green = at least 12% cheaper. Hover an IV for its percentile against our own nightly log (15 sessions since 2026-10-16).

Headlines · NVDApublic news feeds · newest first · opens the source

24/7 Wall St. · 11m ago
The S&P 500 Just Had Its Worst Week Since the April 2025 Tariff Crash
Motley Fool · 16m ago
Here's How Many Shares of PepsiCo You'd Need for $500 in Yearly Dividends
Motley Fool · 25m ago
Every Humanoid Robot Needs Rare-Earth Magnets. Here's the American Stock Positioned to Sell Them -- and It's Down 62%.
TheStreet · 28m ago
Jim Cramer sends a strong signal to Nvidia stock investors
24/7 Wall St. · 28m ago
Musk Says His Terafab Chip Plant Could Cost $1 Trillion
Motley Fool · 40m ago
The Artificial Intelligence (AI) Boom Is Far From Over. Here Are 4 Potential Long-Term Winners
decrypt · 44m ago
Apple Completes the Set: Every Magnificent Seven Stock Opts Out of OKX-ICE Venue
Motley Fool · 54m ago
AI Stocks Are Falling; Bitcoin Is Holding Ground. Here's What Could Come Next.
Motley Fool · 55m ago
These 5 Consumer Stocks Raised Their Dividends in 2026. Here's What $10,000 in Each Pays in 2027.
Motley Fool · 1h ago
2 Soaring Stocks to Hold for the Next 20 Years

Profile & key statsTechnology · Semiconductors

NVIDIA Corporation operates as a data center scale AI infrastructure company in the United States, Taiwan, China, Hong Kong, Europe, and internationally. It operates through Compute & Networking, and Graphics segments.

Market cap	4.51T
P/E trailing · fwd	23.60 · 11.73
Revenue growth yoy	105.90%
Beta	2.25
Short % of float	1.30%
Float	23.13B
Avg volume	117.34M
Dividend yield	0.54%
Next earnings	2026-11-17
Street consensus (not ours)	strong_buy · tgt 327.14
Employees	42,000

P/E = price ÷ last year's earnings per share. Beta = how much this moves when the market moves 1%. Short interest = share of tradable stock sold short.

Technical readoutcomputed from raw daily bars

RSI (14-day)31

Between 30 and 70 is the normal zone: recent gains and losses are roughly balanced, so this indicator says nothing unusual right now.

vs. 50-day average-15.1%

The 50-day average (219.81) is the typical price over the last ~10 weeks. Price below it means the medium-term trend is down: recent buyers are, on average, underwater.

vs. 200-day average-8.8%

The 200-day average (204.67) is the typical price over the last ~10 months, the most-watched long-term trend line. Below it = long-term trend is down; rallies tend to meet selling near this line.

52-week range164.27 – 243.37

Price is -23.3% from the 52-week high and +13.6% above the 52-week low. Mid-range for the year.

Typical daily range (ATR-14)8.02 (4.3%)

On an ordinary day this moves about 8.02 from high to low. A day that moves 2–3× this is unusual and usually has a specific cause (earnings, news, a forced flow).

Stretch vs. 20-day mean-2.1σ

More than 2 standard deviations below its 20-day average: statistically stretched. Prices this far from the mean usually drift back toward it, though "usually" is not "always".

Realized volatility (20-day)48% (60-day: 40%)

How much the price has actually been moving, annualized. 48% means roughly ±3.0% on a typical day. Volatility is steady versus the last three months.

Volume vs. 20-day average1.59×

Heavy volume: many more shares changed hands than usual, so today's move had real participation behind it.

Options market2026-12-11 · 33d · spot 186.64

A call is the right to buy, a put the right to sell, at a set price by a set date. What people pay for them reveals how much movement the market expects. Figures use the expiry nearest 30 days. New to this? Option Volatility, Plainly walks through every number here.

Implied volatility (at-the-money, ~30d)56.4%

The options market's own forecast of how much this will move, annualized. It is set by what people pay for options: higher prices = higher expected movement. 56% means the market expects moves of roughly ±3.6% on a typical day.

Expected move by 2026-12-11±$31.78 (±17.0%)

The one-standard-deviation range the options market is pricing: about a 68% chance the stock is between $155 and $218 at that expiry, about a 32% chance it is outside. This is a price, not a prediction; the market is often wrong, in both directions.

Implied vs. realized (20-day)1.18×

Options are priced about in line with how much the stock has actually been moving. Neither cheap nor expensive by this measure.

Put/call open interest0.73 (8,194 puts / 11,206 calls)

Open interest = contracts currently held. More calls than puts are held: positioning leans bullish or speculative.

Largest open interestCalls: $220 (1,502) · Puts: $150 (900)

The strikes where the most contracts sit. Dealers who sold those options hedge around them, which tends to slow price down near these levels ("call wall" above, "put wall" below). Not a ceiling or floor, just where hedging friction concentrates.

Skew (5% OTM put − call IV)+4.1 pts

Downside protection costs noticeably more than upside bets: the market is paying up to hedge a drop.

Levels that have matteredlast 6 months

resistance	209.33	+12.2%
resistance	201.68	+8.1%
resistance	190.52	+2.1%
now	186.64

A level is a price where trading repeatedly stalled or reversed. Below the current price = support (buyers showed up there before); above = resistance (sellers showed up there before). Found by grouping recent swing highs and lows within 1.5%. Reference points, not predictions.

Implied vol · term & historyat-the-money · logged since 2026-10-16

2026-11-13 · 5d	61.1%
2026-12-11 · 33d	56.4%
2027-01-15 · 68d	50.0%
2027-02-19 · 103d	47.4%

How expected movement changes with horizon. A near-term number well above later ones usually means a known event (earnings, a launch, a ruling) sits inside that window.

Event move priced into 2026-11-13±4.5%

Take the 5-day option's variance (61% IV) and subtract the everyday variance implied by the 103-day option (47% IV). What is left is the one-off jump the market is charging for inside that window, i.e. the 2026-11-17 earnings report: a one-standard-deviation move of about ±4.5% (±$8.42).

ATM IV vs. our 15-session log75th percentile

Today's 30-day implied vol (56.4%) is higher than 75% of the sessions we have logged (range 40.9%–45.8%). Middle of its recent range: nothing unusual. Only 15 sessions logged so far; treat this as a sketch until there are ~30.

Implied ÷ realized vs. log0th percentile

How today's gap between what options charge (56% IV) and what the stock actually moved (48% realized) compares with the logged sessions. High = options have rarely been this expensive relative to real movement; low = rarely this cheap.

Skew vs. log94th percentile

Skew = how much more a 5%-below put costs than a 5%-above call, in vol points (today +4.1). A high percentile means downside protection is unusually dear right now; a low one means upside bets are unusually dear.

Ananke notes · NVDA2 notes

No. 018	The Float Compression Ledger
No. 005	The Gamma Anchor

Prices, company facts and options quotes come from public market-data feeds and may be delayed; every technical indicator and options statistic is computed by Ananke Alpha from the raw figures. Ananke Alpha is an independent research publisher, not a registered investment adviser or broker-dealer. Nothing here is personalized investment advice or a recommendation to buy, sell, or hold NVDA or any option on it. Options involve substantial risk. Verify before acting. All notes →