Stock Options Channel
Home Articles Selling Calls For Income Selling Puts For Income Top Ideas My Watchlist YieldBoost Ranks



NVDA — Current Quote
Quotes delayed 20 minutes

Email EnvelopeFree NVDA Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts
NVDA — Performance
NVIDIA Corp (NVDA) Last: 864.02, Change: -13.55 (-1.54%), Volume: 36.37M
Put volume: 319,188  •  Call volume: 508,436  •  Put:Call Ratio: 0.63

December 18, 2026 CALLS (962 days until expiration) Click any strike to open contract detail

Strike / % Distance
From 864.02		 Bid YieldBoost** at Bid
Total / Annualized		 Ask Last Vol Open
Interest		 Current Odds Call
Expires Worthless		 Total Return
If Called
Open Contract Detail370.00 / -57.18% 563.00
65.16%/24.72%
 572.60 581.27 - 24
4%
 +7.98%
Open Contract Detail380.00 / -56.02% 556.20
64.37%/24.42%
 565.40 566.77 - 20
4%
 +8.35%
Open Contract Detail390.00 / -54.86% 550.00
63.66%/24.15%
 557.95 474.00 - 162
4%
 +8.79%
Open Contract Detail400.00 / -53.70% 538.00
62.27%/23.62%
 550.35 530.00 - 326
4%
 +8.56%
Open Contract Detail410.00 / -52.55% 532.00
61.57%/23.36%
 544.00 518.30 - 87
5%
 +9.03%
Open Contract Detail420.00 / -51.39% 529.75
61.31%/23.26%
 537.70 536.00 - 79
6%
 +9.92%
Open Contract Detail430.00 / -50.23% 518.00
59.95%/22.75%
 530.70 460.96 - 84
6%
 +9.72%
Open Contract Detail440.00 / -49.08% 515.75
59.69%/22.65%
 524.80 480.00 - 85
7%
 +10.62%
Open Contract Detail450.00 / -47.92% 510.05
59.03%/22.40%
 518.20 525.74 - 70
7%
 +11.11%
Open Contract Detail460.00 / -46.76% 503.75
58.30%/22.12%
 511.75 513.63 - 100
8%
 +11.54%
Open Contract Detail470.00 / -45.60% 497.05
57.53%/21.83%
 505.85 413.05 - 37
8%
 +11.92%
Open Contract Detail480.00 / -44.45% 486.00
56.25%/21.34%
 498.70 500.95 - 79
8%
 +11.80%
Open Contract Detail490.00 / -43.29% 485.00
56.13%/21.30%
 493.00 492.63 - 279
9%
 +12.84%
Open Contract Detail500.00 / -42.13% 479.15
55.46%/21.04%
 486.65 488.00 4 452
9%
 +13.32%
Open Contract Detail510.00 / -40.97% 472.85
54.73%/20.76%
 480.10 437.22 - 126
10%
 +13.75%
Open Contract Detail520.00 / -39.82% 462.00
53.47%/20.29%
 474.15 476.00 - 131
10%
 +13.65%
Open Contract Detail530.00 / -38.66% 460.95
53.35%/20.24%
 469.10 419.90 - 114
11%
 +14.69%
Open Contract Detail540.00 / -37.50% 455.25
52.69%/19.99%
 463.05 462.23 - 65
11%
 +15.19%
Open Contract Detail550.00 / -36.34% 450.75
52.17%/19.79%
 457.45 390.00 - 393
12%
 +15.82%
Open Contract Detail560.00 / -35.19% 445.20
51.53%/19.55%
 452.15 382.35 - 94
12%
 +16.34%
Open Contract Detail570.00 / -34.03% 438.20
50.72%/19.24%
 445.40 353.26 - 81
13%
 +16.69%
Open Contract Detail580.00 / -32.87% 428.00
49.54%/18.79%
 439.85 440.20 - 101
13%
 +16.66%
Open Contract Detail590.00 / -31.71% 422.60
48.91%/18.56%
 434.35 438.24 2 1,168
14%
 +17.20%
Open Contract Detail600.00 / -30.56% 421.85
48.82%/18.52%
 428.60 431.35 - 489
14%
 +18.27%
Open Contract Detail610.00 / -29.40% 416.20
48.17%/18.28%
 424.00 381.91 - 71
15%
 +18.77%
Open Contract Detail620.00 / -28.24% 410.95
47.56%/18.05%
 418.35 415.00 - 195
15%
 +19.32%
Open Contract Detail630.00 / -27.09% 405.80
46.97%/17.82%
 413.20 348.60 - 267
16%
 +19.88%
Open Contract Detail640.00 / -25.93% 400.85
46.39%/17.60%
 408.80 319.15 - 114
16%
 +20.47%
Open Contract Detail650.00 / -24.77% 390.00
45.14%/17.13%
 402.60 404.35 - 397
17%
 +20.37%
Open Contract Detail660.00 / -23.61% 391.90
45.36%/17.21%
 399.35 392.41 - 89
17%
 +21.74%
Open Contract Detail670.00 / -22.46% 385.20
44.58%/16.91%
 393.05 372.50 - 129
18%
 +22.13%
Open Contract Detail680.00 / -21.30% 376.00
43.52%/16.51%
 388.20 392.03 - 128
18%
 +22.22%
Open Contract Detail690.00 / -20.14% 376.30
43.55%/16.52%
 384.10 384.53 - 825
19%
 +23.41%
Open Contract Detail700.00 / -18.98% 366.00
42.36%/16.07%
 378.25 377.27 6 619
19%
 +23.38%
Open Contract Detail710.00 / -17.83% 369.00
42.71%/16.20%
 374.00 381.00 - 213
20%
 +24.88%
Open Contract Detail720.00 / -16.67% 362.25
41.93%/15.91%
 369.35 373.90 - 139
20%
 +25.26%
Open Contract Detail730.00 / -15.51% 357.75
41.41%/15.71%
 365.35 368.51 - 79
21%
 +25.89%
Open Contract Detail740.00 / -14.35% 348.00
40.28%/15.28%
 366.00 358.68 2 1,175
22%
 +25.92%
Open Contract Detail750.00 / -13.20% 348.90
40.38%/15.32%
 355.50 353.40 1 645
22%
 +27.18%
Open Contract Detail760.00 / -12.04% 344.20
39.84%/15.11%
 351.95 343.23 - 56
23%
 +27.80%
Open Contract Detail770.00 / -10.88% 339.85
39.33%/14.92%
 347.20 348.30 - 221
23%
 +28.45%
Open Contract Detail780.00 / -9.72% 335.65
38.85%/14.74%
 342.90 341.12 2 114
24%
 +29.12%
Open Contract Detail790.00 / -8.57% 332.85
38.52%/14.62%
 339.50 336.50 12 170
24%
 +29.96%
Open Contract Detail800.00 / -7.41% 327.35
37.89%/14.37%
 334.15 331.85 21 1,642
25%
 +30.48%
Open Contract Detail810.00 / -6.25% 324.60
37.57%/14.25%
 331.50 330.15 6 204
25%
 +31.32%
Open Contract Detail820.00 / -5.09% 319.25
36.95%/14.02%
 326.40 327.52 23 237
26%
 +31.85%
Open Contract Detail830.00 / -3.94% 316.60
36.64%/13.90%
 323.05 323.99 20 173
26%
 +32.71%
Open Contract Detail840.00 / -2.78% 311.40
36.04%/13.67%
 319.15 320.23 8 235
27%
 +33.26%
Open Contract Detail850.00 / -1.62% 306.95
35.53%/13.48%
 314.05 316.00 7 563
27%
 +33.90%
Open Contract Detail860.00 / -0.47% 304.00
35.18%/13.35%
 316.00 311.00 28 255
28%
 +34.72%
Open Contract Detail870.00 / +0.69% 303.00
35.07%/13.31%
 307.05 308.60 8 270
28%
 +35.76%
Open Contract Detail880.00 / +1.85% 295.85
34.24%/12.99%
 303.30 305.00 103 656
29%
 +36.09%
Open Contract Detail890.00 / +3.01% 292.35
33.84%/12.84%
 300.25 299.22 1 126
29%
 +36.84%
Open Contract Detail900.00 / +4.16% 288.90
33.44%/12.69%
 295.60 293.00 18 1,314
30%
 +37.60%
Open Contract Detail910.00 / +5.32% 286.70
33.18%/12.59%
 291.60 284.23 - 305
30%
 +38.50%
Open Contract Detail920.00 / +6.48% 282.95
32.75%/12.42%
 287.35 280.63 - 273
31%
 +39.23%
Open Contract Detail930.00 / +7.64% 279.60
32.36%/12.28%
 283.85 285.58 25 250
31%
 +40.00%
Open Contract Detail940.00 / +8.79% 275.80
31.92%/12.11%
 281.05 280.27 2 182
32%
 +40.71%
Open Contract Detail950.00 / +9.95% 273.05
31.60%/11.99%
 277.45 278.00 - 281
32%
 +41.55%
Open Contract Detail960.00 / +11.11% 270.20
31.27%/11.86%
 274.95 278.69 - 80
33%
 +42.38%
Open Contract Detail970.00 / +12.27% 258.00
29.86%/11.33%
 270.45 283.69 1 525
34%
 +42.13%
Open Contract Detail980.00 / +13.42% 262.75
30.41%/11.54%
 267.15 272.00 2 52
34%
 +43.83%
Open Contract Detail990.00 / +14.58% 259.60
30.05%/11.40%
 264.00 212.50 - 116
35%
 +44.63%
Open Contract Detail1000.00 / +15.74% 256.55
29.69%/11.27%
 260.60 263.00 21 1,504
35%
 +45.43%
Open Contract Detail1010.00 / +16.90% 253.05
29.29%/11.11%
 257.70 259.80 2 83
36%
 +46.18%
Open Contract Detail1020.00 / +18.05% 250.00
28.93%/10.98%
 254.60 255.00 1 130
36%
 +46.99%
Open Contract Detail1030.00 / +19.21% 247.35
28.63%/10.86%
 251.60 253.33 18 49
36%
 +47.84%
Open Contract Detail1040.00 / +20.37% 244.25
28.27%/10.73%
 248.60 247.75 26 55
37%
 +48.64%
Open Contract Detail1050.00 / +21.52% 234.00
27.08%/10.28%
 245.25 247.88 8 1,397
38%
 +48.61%
Open Contract Detail1060.00 / +22.68% 238.10
27.56%/10.46%
 242.75 244.48 3 20
38%
 +50.24%
Open Contract Detail1070.00 / +23.84% 235.20
27.22%/10.33%
 239.85 212.64 - 28
38%
 +51.06%
Open Contract Detail1080.00 / +25.00% 232.40
26.90%/10.20%
 237.05 237.17 4 127
39%
 +51.89%
Open Contract Detail1090.00 / +26.15% 230.05
26.63%/10.10%
 234.25 204.47 - 12
39%
 +52.78%
Open Contract Detail1100.00 / +27.31% 220.00
25.46%/9.66%
 231.10 235.00 5 1,163
40%
 +52.77%
Open Contract Detail1110.00 / +28.47% 224.60
25.99%/9.86%
 229.20 232.80 3 55
40%
 +54.46%
Open Contract Detail1120.00 / +29.63% 222.25
25.72%/9.76%
 226.75 196.27 - 191
41%
 +55.35%
Open Contract Detail1130.00 / +30.78% 219.30
25.38%/9.63%
 223.45 191.20 - 235
41%
 +56.17%
Open Contract Detail1140.00 / +31.94% 216.70
25.08%/9.52%
 221.35 168.08 - 12
42%
 +57.02%
Open Contract Detail1150.00 / +33.10% 214.85
24.87%/9.43%
 219.10 216.21 - 83
42%
 +57.97%
Open Contract Detail1160.00 / +34.26% 211.60
24.49%/9.29%
 216.30 156.00 - 21
43%
 +58.75%
Open Contract Detail1170.00 / +35.41% 202.00
23.38%/8.87%
 213.25 205.50 - 98
43%
 +58.79%
Open Contract Detail1180.00 / +36.57% 206.20
23.87%/9.05%
 210.80 216.25 1 37
44%
 +60.44%
Open Contract Detail1190.00 / +37.73% 204.90
23.71%/9.00%
 208.95 207.53 1 47
44%
 +61.44%
Open Contract Detail1200.00 / +38.89% 202.25
23.41%/8.88%
 206.40 210.00 - 1,034
44%
 +62.29%
Open Contract Detail1210.00 / +40.04% 199.30
23.07%/8.75%
 203.80 206.35 - 58
45%
 +63.11%
Open Contract Detail1220.00 / +41.20% 197.10
22.81%/8.65%
 201.70 156.31 - 298
45%
 +64.01%
Open Contract Detail1230.00 / +42.36% 194.55
22.52%/8.54%
 198.80 203.45 - 1,715
46%
 +64.87%
Open Contract Detail1240.00 / +43.52% 193.55
22.40%/8.50%
 197.65 204.08 - 45
46%
 +65.92%
Open Contract Detail1250.00 / +44.67% 184.00
21.30%/8.08%
 194.25 187.50 - 458
47%
 +65.97%
Open Contract Detail1260.00 / +45.83% 188.45
21.81%/8.28%
 193.00 196.50 - 77
47%
 +67.64%
Open Contract Detail1270.00 / +46.99% 186.00
21.53%/8.17%
 190.15 190.85 - 17
47%
 +68.51%
Open Contract Detail1280.00 / +48.14% 183.40
21.23%/8.05%
 188.35 194.45 - 33
48%
 +69.37%
Open Contract Detail1290.00 / +49.30% 181.75
21.04%/7.98%
 185.85 188.07 - 72
48%
 +70.34%
Open Contract Detail1300.00 / +50.46% 180.15
20.85%/7.91%
 183.15 182.75 11 1,975
49%
 +71.31%
Open Contract Detail1320.00 / +52.77% 176.00
20.37%/7.73%
 180.15 182.85 5 119
49%
 +73.14%
Open Contract Detail1340.00 / +55.09% 171.60
19.86%/7.54%
 175.70 174.80 - 66
50%
 +74.95%
Open Contract Detail1360.00 / +57.40% 167.65
19.40%/7.36%
 172.25 175.57 - 46
51%
 +76.81%
Open Contract Detail1380.00 / +59.72% 163.95
18.98%/7.20%
 168.05 170.92 - 251
52%
 +78.69%
Open Contract Detail1400.00 / +62.03% 160.45
18.57%/7.05%
 164.15 165.42 21 408
53%
 +80.60%
Open Contract Detail1420.00 / +64.35% 150.25
17.39%/6.60%
 161.10 128.23 - 98
54%
 +81.74%
Open Contract Detail1440.00 / +66.66% 153.25
17.74%/6.73%
 157.30 158.00 - 116
54%
 +84.40%
Open Contract Detail1460.00 / +68.98% 149.80
17.34%/6.58%
 154.30 154.64 2 156
55%
 +86.32%
Open Contract Detail1480.00 / +71.29% 146.60
16.97%/6.44%
 150.60 155.40 - 617
56%
 +88.26%
Open Contract Detail1500.00 / +73.61% 143.65
16.63%/6.31%
 147.20 148.99 23 651
56%
 +90.23%
Open Contract Detail1520.00 / +75.92% 140.35
16.24%/6.16%
 144.80 109.92 - 20
57%
 +92.17%
Open Contract Detail1540.00 / +78.24% 137.30
15.89%/6.03%
 141.75 127.81 - 99
58%
 +94.13%
Open Contract Detail1560.00 / +80.55% 134.55
15.57%/5.91%
 138.70 139.45 2 290
58%
 +96.12%
Open Contract Detail1580.00 / +82.87% 131.25
15.19%/5.76%
 135.60 119.29 - 23
59%
 +98.06%
Open Contract Detail1600.00 / +85.18% 128.65
14.89%/5.65%
 132.65 131.38 - 111
60%
 +100.07%
Open Contract Detail1620.00 / +87.50% 125.85
14.57%/5.53%
 129.80 95.45 - 131
60%
 +102.06%
Open Contract Detail1640.00 / +89.81% 123.30
14.27%/5.41%
 126.95 128.55 80 3,941
61%
 +104.08%
Open Contract Detail1650.00 / +90.97% 121.95
14.11%/5.35%
 125.70 98.00 - 22
61%
 +105.08%
Open Contract Detail1660.00 / +92.13% 120.55
13.95%/5.29%
 124.70 125.00 - 64
61%
 +106.08%
Open Contract Detail1670.00 / +93.28% 119.30
13.81%/5.24%
 123.20 89.73 - 43
62%
 +107.09%
Open Contract Detail1680.00 / +94.44% 117.85
13.64%/5.17%
 122.25 125.00 4 23
62%
 +108.08%
Open Contract Detail1690.00 / +95.60% 116.80
13.52%/5.13%
 121.10 111.84 - 10
62%
 +109.12%
Open Contract Detail1700.00 / +96.75% 115.55
13.37%/5.07%
 119.45 118.88 - 86
63%
 +110.13%
Open Contract Detail1710.00 / +97.91% 114.55
13.26%/5.03%
 118.40 107.50 - 1
63%
 +111.17%
Open Contract Detail1720.00 / +99.07% 112.15
12.98%/4.92%
 117.45 93.99 - 6
63%
 +112.05%
Open Contract Detail1730.00 / +100.23% 111.80
12.94%/4.91%
 116.05 91.50 - 8
64%
 +113.17%
Open Contract Detail1740.00 / +101.38% 109.95
12.73%/4.83%
 114.65 82.76 - 11
64%
 +114.11%
Open Contract Detail1750.00 / +102.54% 110.00
12.73%/4.83%
 113.50 84.00 - 20
64%
 +115.27%
Open Contract Detail1760.00 / +103.70% 107.90
12.49%/4.74%
 112.35 113.00 3 1,589
64%
 +116.19%
Open Contract Detail1770.00 / +104.86% 107.70
12.46%/4.73%
 111.50 101.87 - 29
65%
 +117.32%
Open Contract Detail1780.00 / +106.01% 105.45
12.20%/4.63%
 110.25 102.61 - 27
65%
 +118.22%
Open Contract Detail1790.00 / +107.17% 105.15
12.17%/4.62%
 109.20 108.60 - 268
65%
 +119.34%
Open Contract Detail1800.00 / +108.33% 104.45
12.09%/4.59%
 107.90 106.00 - 148
66%
 +120.42%
Open Contract Detail1810.00 / +109.49% 102.25
11.83%/4.49%
 107.15 75.97 - 18
66%
 +121.32%
Open Contract Detail1820.00 / +110.64% 101.30
11.72%/4.45%
 105.80 107.50 - 5
66%
 +122.37%
Open Contract Detail1830.00 / +111.80% 100.90
11.68%/4.43%
 104.75 95.67 - 19
66%
 +123.48%
Open Contract Detail1840.00 / +112.96% 99.90
11.56%/4.39%
 103.85 92.93 - 35
67%
 +124.52%
Open Contract Detail1850.00 / +114.12% 99.15
11.48%/4.35%
 102.50 104.18 - 35
67%
 +125.59%
Open Contract Detail1860.00 / +115.27% 97.35
11.27%/4.27%
 101.70 82.06 - 26
67%
 +126.54%
Open Contract Detail1870.00 / +116.43% 97.05
11.23%/4.26%
 100.70 100.88 2 66
67%
 +127.66%
Open Contract Detail1880.00 / +117.59% 96.10
11.12%/4.22%
 99.90 101.50 - 47
68%
 +128.71%
Open Contract Detail1890.00 / +118.74% 94.80
10.97%/4.16%
 99.00 93.43 - 36
68%
 +129.72%
Open Contract Detail1900.00 / +119.90% 94.45
10.93%/4.15%
 97.80 97.45 - 330
68%
 +130.83%
Open Contract Detail1910.00 / +121.06% 92.30
10.68%/4.05%
 97.00 96.50 - 18
68%
 +131.74%
Open Contract Detail1920.00 / +122.22% 92.85
10.75%/4.08%
 96.05 94.50 - 71
69%
 +132.96%
Open Contract Detail1930.00 / +123.37% 91.20
10.56%/4.00%
 95.00 93.80 1 123
69%
 +133.93%
Open Contract Detail1940.00 / +124.53% 90.40
10.46%/3.97%
 94.10 93.97 144 1,369
69%
 +134.99%
  = in-the-money
« Back to option month choices

** Represents the hypothetical return generated by the option premium, as a percentage of the current stock price, assuming the call option were to expire worthless. The values in this column are grayed out for in-the-money options reflecting the fact that the stock is at high risk to be called away at any time, whereas the YieldBoost calculation requires the call option to expire worthless and never be exercised.

"Odds" shown are based entirely on technical analysis of the underlying stock, its price history and implied volatility, its current quote data, its current options chain data and associated greeks and implied greeks including delta, gamma, vega, and rho. No fundamental business-level data for the company itself is considered. In other words this value shown is purely based upon observable market data past and present, which is never a guarantee of future price movement and is therefore merely a research tool investors can utilize in combination with other forms of analysis. Market data is inherently error prone, and none of the information presented should be considered to be free of errors or relied upon for any investing decisions. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person.

Featured Slideshows
Seven Options Myths Debunked
High Beta Stocks
Low Beta Stocks
Today's Most Active Call & Put Options of the S&P 500
Binary Options Explained
Top YieldBoost PUTS of the Dow Components
Top YieldBoost CALLS of the Dow Components
Top YieldBoost PUTS of the S&P 500 Components
Top YieldBoost CALLS of the S&P 500 Components
Top YieldBoost PUTS of the Nasdaq 100 Components
Top YieldBoost CALLS of the Nasdaq 100 Components
Top YieldBoost PUTS: Master Limited Partnerships (MLPS)
Top YieldBoost CALLS of the MLPs
Top YieldBoost PUTS: Business Development Companies (BDCs)
Top YieldBoost CALLS of the BDCs
Top YieldBoost PUTS: Real Estate Investment Trusts (REITs)
Top YieldBoost CALLS of the REITs
Top YieldBoost PUTS of the Mortgage REITs
Top YieldBoost CALLS of the Mortgage REITs
Top YieldBoost PUTS of S.A.F.E. Dividend Stocks
Top YieldBoost CALLS of S.A.F.E. Dividend Stocks
Top YieldBoost PUTS of Stocks with Insider Buying
Top YieldBoost CALLS of Stocks with Insider Buying
Top YieldBoost PUTS of Stocks Analysts Like
Top YieldBoost CALLS of Stocks Analysts Like
Top YieldBoost PUTS of Stocks Conducting Buybacks
Top YieldBoost CALLS of Stocks Conducting Buybacks
Top YieldBoost PUTS of Stocks with Recent Secondaries
Top YieldBoost CALLS of Stocks with Recent Secondaries
High Beta Dow Stocks
High Beta S&P 500 Stocks
High Beta Nasdaq 100 Stocks
Low Beta Dow Stocks
Low Beta S&P 500 Stocks
Low Beta Nasdaq 100 Stocks
Top Ten Highest Yielding Preferred Stocks
Dividend Channel's 25 S.A.F.E. Dividend Stocks
Increasing Payments For Decades
10 Cheap Dividend Stocks Under $10
10 Low Priced Dividend Stocks Under $5
Safer than S.A.F.E: Preferreds of Dividend Channel's
S.A.F.E. Dividend Stocks
Top 25 Broker Analyst Picks of the S&P 500
Stock market game
Featured News Links

NVDA Options Chain | www.StockOptionsChannel.com | Copyright © 2012 - 2024, All Rights Reserved

Nothing in Stock Options Channel is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Use and Privacy Policy. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent. Contact Stock Options Channel; Meet Our Editorial Staff.