Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

NVDA
Nvidia Corp
stock NASDAQ

At Close
Jan 23, 2026 3:59:59 PM EST
187.65USD+1.523%(+2.81)142,755,401
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jan 23, 2026 9:28:30 AM EST
187.53USD+1.455%(+2.69)1,697,691
After-hours
Jan 23, 2026 4:58:30 PM EST
187.47USD-0.099%(-0.18)1,256,891
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Jan 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
165,709330,99515,728418,983


NVDA Jan 23, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Jan 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Jan 23, 2026 Exp. - Max Pain @ $185.00

Puts
Calls


NVDA Jan 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360.00 C0.010.00%1070001-22NVDA260123C00360000
350.00 C00%0NVDA260123C00350000
340.00 C00%0NVDA260123C00340000
330.00 C00%0NVDA260123C00330000
320.00 C0.01-75.00%3301-21NVDA260123C00320000
310.00 C0.01-75.00%1401-22NVDA260123C00310000
305.00 C0.05-28.57%2112-10NVDA260123C00305000
300.00 C0.02+100.00%660601-14NVDA260123C00300000
295.00 C0.02-33.33%132312-18NVDA260123C00295000
290.00 C0.010.00%210501-20NVDA260123C00290000
285.00 C0.010.00%198201-08NVDA260123C00285000
280.00 C0.030.00%11912-16NVDA260123C00280000
275.00 C0.010.00%149801-08NVDA260123C00275000
270.00 C0.010.00%13801-08NVDA260123C00270000
265.00 C0.010.00%257501-09NVDA260123C00265000
260.00 C0.02+100.00%590101-09NVDA260123C00260000
255.00 C0.010.00%147801-20NVDA260123C00255000
250.00 C0.010.00%131,79001-22NVDA260123C00250000
245.00 C0.010.00%1667301-13NVDA260123C00245000
240.00 C0.010.00%31,32501-21NVDA260123C00240000
235.00 C0.010.00%146701-21NVDA260123C00235000
230.00 C0.010.00%13,40201-22NVDA260123C00230000
225.00 C0.010.00%662,93301-22NVDA260123C00225000
222.50 C0.010.00%113501-20NVDA260123C00222500
220.00 C0.010.00%1113,23401-22NVDA260123C00220000
217.50 C0.01-50.00%26,37201-22NVDA260123C00217500
215.00 C0.010.00%7411,44401-22NVDA260123C00215000
212.50 C0.010.00%53,03301-22NVDA260123C00212500
210.00 C0.010.00%32316,06801-22NVDA260123C00210000
207.50 C0.010.00%1446,17401-22NVDA260123C00207500
205.00 C0.010.00%84712,10001-22NVDA260123C00205000
202.50 C0.010.00%3,82911,26901-22NVDA260123C00202500
200.00 C0.01-50.00%8,03631,01801-22NVDA260123C00200000
197.50 C0.02-33.33%2,27615,25801-22NVDA260123C00197500
195.00 C0.02-60.00%15,09968,02501-22NVDA260123C00195000
192.50 C0.04-60.00%25,90639,79501-22NVDA260123C00192500
190.00 C0.11-56.00%87,52991,54701-22NVDA260123C00190000
187.50 C0.38-35.59%120,92753,78801-22NVDA260123C00187500
185.00 C1.27-6.62%158,45356,61601-22NVDA260123C00185000
182.50 C2.92+12.31%18,64716,06601-22NVDA260123C00182500
180.00 C5.05+17.99%17,33619,79901-22NVDA260123C00180000
177.50 C7.41+13.30%2,1904,98701-22NVDA260123C00177500
175.00 C9.95+15.70%13,9037,00101-22NVDA260123C00175000
172.50 C11.900.00%38987001-22NVDA260123C00172500
170.00 C14.79+9.15%1,1882,15401-22NVDA260123C00170000
167.50 C17.20+4.56%8933001-22NVDA260123C00167500
165.00 C19.65+1.55%24236301-22NVDA260123C00165000
162.50 C22.31+2.81%586701-22NVDA260123C00162500
160.00 C24.34+1.42%3811,10401-22NVDA260123C00160000
157.50 C27.15+1.69%1513601-22NVDA260123C00157500
155.00 C29.35+0.86%9421101-22NVDA260123C00155000
150.00 C34.35+1.03%30066601-22NVDA260123C00150000
145.00 C39.55-1.37%912301-22NVDA260123C00145000
140.00 C44.58+0.36%8323501-22NVDA260123C00140000
135.00 C49.24-0.46%4617401-22NVDA260123C00135000
130.00 C54.52+0.15%3119001-22NVDA260123C00130000
125.00 C59.64+0.34%15101-22NVDA260123C00125000
120.00 C64.66+0.48%525401-22NVDA260123C00120000
115.00 C69.72+0.74%12401-22NVDA260123C00115000
110.00 C74.68+4.77%613201-22NVDA260123C00110000
105.00 C79.18+5.70%41401-21NVDA260123C00105000
100.00 C84.74+0.82%514401-22NVDA260123C00100000
95.00 C84.40-2.90%4601-20NVDA260123C00095000
90.00 C93.93+3.79%52001-22NVDA260123C00090000
85.00 C96.21+1.65%476701-21NVDA260123C00085000
80.00 C100.30-0.70%3501-21NVDA260123C00080000
75.00 C109.37+3.75%81601-21NVDA260123C00075000
70.00 C109.87-6.65%153301-20NVDA260123C00070000
65.00 C114.61+0.43%11401-21NVDA260123C00065000
60.00 C124.36+4.54%2301-22NVDA260123C00060000
55.00 C129.45+0.40%43801-22NVDA260123C00055000
50.00 C134.48+2.47%7801-22NVDA260123C00050000
Puts
StrikePriceChangeVolOILastContract Name
360.00 P174.83+0.81%1101-12NVDA260123P00360000
350.00 P163.45+0.18%1012-31NVDA260123P00350000
340.00 P00%0NVDA260123P00340000
330.00 P00%0NVDA260123P00330000
320.00 P00%0NVDA260123P00320000
310.00 P00%0NVDA260123P00310000
305.00 P00%0NVDA260123P00305000
300.00 P00%0NVDA260123P00300000
295.00 P00%0NVDA260123P00295000
290.00 P00%0NVDA260123P00290000
285.00 P00%0NVDA260123P00285000
280.00 P00%0NVDA260123P00280000
275.00 P00%0NVDA260123P00275000
270.00 P00%0NVDA260123P00270000
265.00 P00%0NVDA260123P00265000
260.00 P00%0NVDA260123P00260000
255.00 P72.200%1001-21NVDA260123P00255000
250.00 P00%0NVDA260123P00250000
245.00 P00%0NVDA260123P00245000
240.00 P00%0NVDA260123P00240000
235.00 P59.86+2.89%1112-18NVDA260123P00235000
230.00 P47.40+10.23%2201-14NVDA260123P00230000
225.00 P35.00-2.13%1201-05NVDA260123P00225000
222.50 P00%0NVDA260123P00222500
220.00 P35.36-0.59%50101-22NVDA260123P00220000
217.50 P32.780%2001-22NVDA260123P00217500
215.00 P31.05+1.50%2775001-22NVDA260123P00215000
212.50 P32.25-4.02%2401-21NVDA260123P00212500
210.00 P26.05-10.79%61801-22NVDA260123P00210000
207.50 P21.55-20.04%2701-22NVDA260123P00207500
205.00 P20.80-4.37%551201-22NVDA260123P00205000
202.50 P16.80-22.58%6101-22NVDA260123P00202500
200.00 P15.30-8.66%115801-22NVDA260123P00200000
197.50 P12.80-6.23%7378201-22NVDA260123P00197500
195.00 P10.19-12.16%1,9342701-22NVDA260123P00195000
192.50 P7.70-17.20%1,3267801-22NVDA260123P00192500
190.00 P5.26-21.49%4,82015,44401-22NVDA260123P00190000
187.50 P3.07-36.44%13,53111,31901-22NVDA260123P00187500
185.00 P1.44-52.79%89,53533,45601-22NVDA260123P00185000
182.50 P0.55-68.93%66,40920,58701-22NVDA260123P00182500
180.00 P0.23-75.53%38,74835,74101-22NVDA260123P00180000
177.50 P0.11-78.00%10,49232,85301-22NVDA260123P00177500
175.00 P0.07-75.86%14,19228,21001-22NVDA260123P00175000
172.50 P0.07-58.82%4,73416,75701-22NVDA260123P00172500
170.00 P0.05-50.00%8,85431,01701-22NVDA260123P00170000
167.50 P0.04-42.86%2,87017,98401-22NVDA260123P00167500
165.00 P0.04-20.00%6,74532,23001-22NVDA260123P00165000
162.50 P0.03-25.00%3,9905,22401-22NVDA260123P00162500
160.00 P0.02-33.33%4,39723,10001-22NVDA260123P00160000
157.50 P0.02-33.33%1,3331,91101-22NVDA260123P00157500
155.00 P0.020.00%2,72918,06301-22NVDA260123P00155000
150.00 P0.01-50.00%3,3306,42501-22NVDA260123P00150000
145.00 P0.010.00%23211,94701-22NVDA260123P00145000
140.00 P0.010.00%3,7598,46401-22NVDA260123P00140000
135.00 P0.010.00%157,65401-22NVDA260123P00135000
130.00 P0.010.00%172,29801-22NVDA260123P00130000
125.00 P0.010.00%284,86301-22NVDA260123P00125000
120.00 P0.010.00%136,35001-21NVDA260123P00120000
115.00 P0.010.00%15,98401-21NVDA260123P00115000
110.00 P0.010.00%75,64001-20NVDA260123P00110000
105.00 P0.010.00%1420,77701-22NVDA260123P00105000
100.00 P0.010.00%223,62701-20NVDA260123P00100000
95.00 P0.010.00%21,60101-14NVDA260123P00095000
90.00 P0.010.00%31,00801-21NVDA260123P00090000
85.00 P0.010.00%285101-22NVDA260123P00085000
80.00 P0.010.00%186701-09NVDA260123P00080000
75.00 P0.010.00%119601-20NVDA260123P00075000
70.00 P0.010.00%114501-13NVDA260123P00070000
65.00 P0.020.00%1064812-26NVDA260123P00065000
60.00 P0.01-50.00%1017401-21NVDA260123P00060000
55.00 P0.010.00%19801-20NVDA260123P00055000
50.00 P0.010.00%1591401-22NVDA260123P00050000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC