NVDA$130.00 +1.45%

2026-09-22

0DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
5789	36.6	5.89	124	0.04	68.0	11226
17341	42.5	4.91	125	0.00	43.4	14341
2555	37.9	3.94	126	0.01	37.4	2659
9659	41.9	3.00	127	0.24	63.0	10230
16171	35.1	1.27	129	0.34	38.7	18994
3122	35.8	0.68	130	1.03	55.2	18298
3917	37.4	0.32	131	1.16	28.4	7086
12551	33.0	0.02	133	3.04	48.2	16043
10752	38.0	0.01	134	3.96	50.5	12494
7212	35.5	0.00	135	4.94	59.6	4600
13211	57.8	0.01	137	6.86	61.9	7992

2026-09-23

1DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
7397	39.6	5.91	124	0.13	62.6	10799
19406	46.9	4.99	125	0.01	35.2	16213
11228	42.2	4.03	126	0.20	50.9	8269
12748	31.4	3.03	127	0.50	59.0	5616
13636	27.0	1.32	129	0.83	47.6	13966
6593	43.6	1.17	130	1.31	49.4	4608
331	41.7	0.70	131	1.45	33.3	15466
4140	45.4	0.28	133	2.99	30.4	1123
14009	44.7	0.14	134	3.94	33.2	7401
5268	57.4	0.20	135	5.12	60.7	8161
17412	41.5	0.01	137	6.84	35.2	19003

2026-09-24

2DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
2901	52.8	6.18	124	0.23	50.6	6607
8222	39.3	5.08	125	0.36	50.9	13086
11674	40.7	4.24	126	0.35	43.5	4514
9345	50.9	3.74	127	0.43	39.2	9925
5262	57.0	2.68	129	0.76	32.0	3517
978	55.3	2.10	130	1.06	28.7	5094
5294	36.4	0.95	131	1.64	29.3	2892
14484	58.1	1.05	133	4.05	60.8	5486
19903	63.8	0.97	134	4.27	43.0	2289
17964	39.1	0.17	135	5.02	38.2	11974
16595	46.4	0.13	137	6.95	46.1	16131

2026-09-25

3DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
6877	63.1	6.74	124	0.73	60.8	11741
10432	50.2	5.55	125	0.59	49.8	3042
18318	46.2	4.65	126	0.46	39.3	17283
17246	52.2	4.17	127	0.35	29.5	16520
5885	30.0	1.96	129	2.32	61.2	19105
17907	55.7	2.59	130	2.62	57.4	12270
13443	59.3	2.30	131	2.74	48.5	15966
3943	30.3	0.42	133	3.89	45.9	18861
1569	60.7	1.32	134	5.19	60.8	7066
10655	35.4	0.25	135	5.52	49.9	13258
14319	67.4	0.87	137	7.76	69.9	13974

2026-09-26

4DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
3089	67.0	7.23	124	0.35	40.9	19824
9019	43.1	5.55	125	1.28	60.5	2219
4836	46.9	4.95	126	0.92	46.0	10825
5329	48.2	4.32	127	1.97	61.9	19589
4370	57.2	3.58	129	1.29	33.3	4055
15409	42.4	2.29	130	2.49	47.5	5691
3982	34.8	1.44	131	2.91	45.4	19773
13413	46.4	1.32	133	4.17	45.9	11963
14847	55.0	1.43	134	4.68	41.8	7815
7878	66.6	1.70	135	6.47	65.5	2746
8880	67.7	1.25	137	7.34	49.2	19563

2026-09-27

5DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
7920	53.6	6.96	124	1.13	56.6	17917
4427	33.9	5.39	125	0.72	42.0	6688
19348	41.4	4.94	126	1.77	58.2	12299
18910	60.5	5.27	127	0.85	34.3	7641
15822	39.7	2.92	129	1.75	37.8	16723
17300	45.2	2.73	130	2.00	34.3	19526
15179	27.4	1.23	131	2.79	38.9	18590
6332	42.0	1.35	133	5.10	58.1	18098
9372	61.5	2.11	134	4.69	37.8	2351
19699	33.5	0.47	135	5.93	48.2	484
5766	36.6	0.31	137	7.25	42.1	12981

2026-09-28

6DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
19992	60.3	7.55	124	1.46	58.2	10505
15827	38.5	5.73	125	0.58	35.1	16461
10703	34.8	4.79	126	1.41	46.8	18555
5083	31.6	3.90	127	1.31	39.5	12386
3411	59.3	4.41	129	3.38	60.1	16210
19766	39.4	2.62	130	3.75	58.3	12965
5613	55.9	3.23	131	3.24	42.5	10357
15698	55.2	2.39	133	4.89	49.8	160
4472	51.1	1.81	134	4.80	36.9	13497
10447	56.3	1.82	135	5.69	39.5	4827
13866	53.2	1.16	137	8.36	61.9	9181

2026-09-29

7DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
14928	62.4	7.93	124	1.57	56.1	6179
16467	43.3	6.14	125	1.96	57.6	951
3010	35.7	5.00	126	1.31	41.7	6063
5824	30.0	3.96	127	2.41	53.9	17421
2815	58.8	4.70	129	2.43	42.0	4716
2133	32.4	2.34	130	2.35	34.2	13246
16183	61.6	3.93	131	3.43	42.2	9054
3886	48.5	2.23	133	4.25	36.7	12589
13385	64.7	2.97	134	5.40	44.1	18316
11075	58.1	2.21	135	6.38	48.6	17365
10806	52.5	1.34	137	8.19	54.6	4309