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

NVDA
Nvidia Corp
stock NASDAQ

Market Open
Oct 1, 2026 2:57:57 PM EDT
232.09USD+1.624%(+3.71)68,357,553
232.10Bid   232.25Ask   0.15Spread
Pre-market
Oct 1, 2026 9:29:30 AM EDT
230.08USD+0.744%(+1.70)514,165
After-hours
Sep 30, 2026 4:59:30 PM EDT
229.01USD+0.149%(+0.34)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 5, 2026Oct 7, 2026Oct 9, 2026Oct 12, 2026Oct 14, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
147,564385,88711,139383,375


NVDA Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Oct 2, 2026 Exp. - Max Pain @ $227.50

Puts
Calls


NVDA Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390.00 C0.01-50.00%3809-29NVDA261002C00390000
380.00 C0.03-25.00%181208-25NVDA261002C00380000
370.00 C0.02-33.33%44509-04NVDA261002C00370000
360.00 C0.010.00%14909-21NVDA261002C00360000
350.00 C0.01-83.33%304709-11NVDA261002C00350000
345.00 C0.050.00%22008-27NVDA261002C00345000
340.00 C0.010.00%415909-29NVDA261002C00340000
335.00 C0.01-50.00%647209-22NVDA261002C00335000
330.00 C0.010.00%21,19609-29NVDA261002C00330000
325.00 C0.020.00%452909-14NVDA261002C00325000
320.00 C0.010.00%336109-17NVDA261002C00320000
315.00 C0.02+100.00%349009-17NVDA261002C00315000
310.00 C0.010.00%210109-18NVDA261002C00310000
305.00 C0.03+200.00%520809-18NVDA261002C00305000
300.00 C0.010.00%202,70009-28NVDA261002C00300000
295.00 C0.010.00%350509-28NVDA261002C00295000
290.00 C0.010.00%21,80609-30NVDA261002C00290000
285.00 C0.01-50.00%150209-28NVDA261002C00285000
280.00 C0.010.00%71,97209-30NVDA261002C00280000
275.00 C0.010.00%1076,71309-29NVDA261002C00275000
270.00 C0.010.00%144,23209-30NVDA261002C00270000
265.00 C0.010.00%2,7886,51209-30NVDA261002C00265000
260.00 C0.010.00%87710,18009-30NVDA261002C00260000
255.00 C0.02+100.00%6168,29909-30NVDA261002C00255000
252.50 C0.01-50.00%1,3194,30709-30NVDA261002C00252500
250.00 C0.01-50.00%31,98370,06009-30NVDA261002C00250000
247.50 C0.01-75.00%54,54522,83109-30NVDA261002C00247500
245.00 C0.03-25.00%62,19035,48109-30NVDA261002C00245000
242.50 C0.05-28.57%22,09724,36709-30NVDA261002C00242500
240.00 C0.10-28.57%35,68637,81209-30NVDA261002C00240000
237.50 C0.20-25.93%26,20827,42509-30NVDA261002C00237500
235.00 C0.43-14.00%61,52163,54309-30NVDA261002C00235000
232.50 C0.89-6.32%57,34852,94309-30NVDA261002C00232500
230.00 C1.71+1.79%46,37228,60009-30NVDA261002C00230000
227.50 C2.99+7.17%8,43178,06509-30NVDA261002C00227500
225.00 C4.56+9.88%10,07212,77509-30NVDA261002C00225000
222.50 C6.96+15.42%1,4862,75809-30NVDA261002C00222500
220.00 C9.58+20.65%4,0598,31209-30NVDA261002C00220000
217.50 C12.49+20.68%3,4101,85609-30NVDA261002C00217500
215.00 C13.60+7.51%1,2793,90709-30NVDA261002C00215000
212.50 C16.45+5.38%42356309-30NVDA261002C00212500
210.00 C19.10+9.90%2432,93309-30NVDA261002C00210000
207.50 C21.55+4.46%7776109-30NVDA261002C00207500
205.00 C24.00+4.58%4091209-30NVDA261002C00205000
202.50 C28.23+1.36%1786509-30NVDA261002C00202500
200.00 C29.42+4.51%1961,04009-30NVDA261002C00200000
197.50 C31.24-4.26%7632009-30NVDA261002C00197500
195.00 C35.70+6.89%2435109-30NVDA261002C00195000
192.50 C38.32+4.93%383209-30NVDA261002C00192500
190.00 C40.68+6.21%11782809-30NVDA261002C00190000
187.50 C43.37-0.48%414309-30NVDA261002C00187500
185.00 C45.73+1.24%3115009-30NVDA261002C00185000
182.50 C48.13-0.78%4409-30NVDA261002C00182500
180.00 C50.59+7.30%2927809-30NVDA261002C00180000
175.00 C55.52+3.18%1610609-30NVDA261002C00175000
170.00 C60.34-1.37%368409-30NVDA261002C00170000
165.00 C64.80-1.23%289109-30NVDA261002C00165000
160.00 C69.90-0.46%348609-30NVDA261002C00160000
155.00 C75.37-0.25%328709-30NVDA261002C00155000
150.00 C79.84-1.47%1629709-30NVDA261002C00150000
145.00 C84.74+1.12%621,29009-30NVDA261002C00145000
140.00 C89.82-1.90%3512309-30NVDA261002C00140000
135.00 C94.68-2.02%545109-30NVDA261002C00135000
130.00 C99.86+0.31%182409-30NVDA261002C00130000
125.00 C105.69+6.89%111209-30NVDA261002C00125000
120.00 C110.84+6.10%234209-30NVDA261002C00120000
115.00 C115.50+0.06%561509-30NVDA261002C00115000
110.00 C120.76+0.27%1609-30NVDA261002C00110000
105.00 C125.74-0.02%7609-30NVDA261002C00105000
100.00 C130.65-0.26%34309-30NVDA261002C00100000
95.00 C130.480%3309-23NVDA261002C00095000
90.00 C140.47+3.29%11409-29NVDA261002C00090000
85.00 C146.18+5.28%261509-28NVDA261002C00085000
80.00 C151.16+3.54%261009-28NVDA261002C00080000
75.00 C00%0NVDA261002C00075000
70.00 C00%0NVDA261002C00070000
65.00 C165.190%10109-28NVDA261002C00065000
60.00 C170.17+2.82%10109-28NVDA261002C00060000
55.00 C176.50+3.79%2409-28NVDA261002C00055000
50.00 C00%0NVDA261002C00050000
Puts
StrikePriceChangeVolOILastContract Name
390.00 P172.10+7.55%1109-10NVDA261002P00390000
380.00 P00%0NVDA261002P00380000
370.00 P00%0NVDA261002P00370000
360.00 P129.410%2009-30NVDA261002P00360000
350.00 P00%0NVDA261002P00350000
345.00 P114.860%6009-30NVDA261002P00345000
340.00 P00%0NVDA261002P00340000
335.00 P104.650%28009-30NVDA261002P00335000
330.00 P99.150%14009-30NVDA261002P00330000
325.00 P94.370%6009-30NVDA261002P00325000
320.00 P89.470%10009-30NVDA261002P00320000
315.00 P84.320%6009-30NVDA261002P00315000
310.00 P80.25-17.90%8009-30NVDA261002P00310000
305.00 P00%0NVDA261002P00305000
300.00 P69.38-20.89%2009-30NVDA261002P00300000
295.00 P66.600%1009-22NVDA261002P00295000
290.00 P56.850%8009-30NVDA261002P00290000
285.00 P55.050%156009-30NVDA261002P00285000
280.00 P49.450%328009-30NVDA261002P00280000
275.00 P43.70+0.92%126209-30NVDA261002P00275000
270.00 P39.47-3.73%57309-30NVDA261002P00270000
265.00 P30.75-22.15%18209-30NVDA261002P00265000
260.00 P32.65+9.75%3209-30NVDA261002P00260000
255.00 P24.15-0.90%24109-30NVDA261002P00255000
252.50 P22.170%33109-30NVDA261002P00252500
250.00 P20.66-4.40%381309-30NVDA261002P00250000
247.50 P17.23-13.63%58409-30NVDA261002P00247500
245.00 P16.15-8.76%2042209-30NVDA261002P00245000
242.50 P12.55-17.60%9719509-30NVDA261002P00242500
240.00 P11.30-5.44%1,84189409-30NVDA261002P00240000
237.50 P9.30-11.60%1,44756309-30NVDA261002P00237500
235.00 P6.90-16.36%3,1176,89409-30NVDA261002P00235000
232.50 P5.00-19.35%7,9562,54209-30NVDA261002P00232500
230.00 P3.29-22.59%47,78622,57709-30NVDA261002P00230000
227.50 P1.98-32.42%20,93212,16309-30NVDA261002P00227500
225.00 P1.15-37.16%26,10617,97809-30NVDA261002P00225000
222.50 P0.67-37.96%12,79211,49509-30NVDA261002P00222500
220.00 P0.40-41.18%8,54818,79109-30NVDA261002P00220000
217.50 P0.25-37.50%7,80411,40009-30NVDA261002P00217500
215.00 P0.17-34.62%20,05814,94609-30NVDA261002P00215000
212.50 P0.14-30.00%3,3087,61709-30NVDA261002P00212500
210.00 P0.09-25.00%2,61814,18909-30NVDA261002P00210000
207.50 P0.05-44.44%3654,87609-30NVDA261002P00207500
205.00 P0.03-57.14%7,42611,83609-30NVDA261002P00205000
202.50 P0.02-60.00%27,61815,23109-30NVDA261002P00202500
200.00 P0.02-60.00%14,21567,85409-30NVDA261002P00200000
197.50 P0.01-66.67%2,6285,12409-30NVDA261002P00197500
195.00 P0.01-66.67%52812,26609-30NVDA261002P00195000
192.50 P0.01-50.00%1133,47909-30NVDA261002P00192500
190.00 P0.01-66.67%44518,38209-30NVDA261002P00190000
187.50 P0.01-50.00%2,2262,24709-30NVDA261002P00187500
185.00 P0.01-50.00%3783,85409-30NVDA261002P00185000
182.50 P0.02+100.00%2,3922,58109-30NVDA261002P00182500
180.00 P0.01-66.67%5983,06409-30NVDA261002P00180000
175.00 P0.010.00%3973,02209-30NVDA261002P00175000
170.00 P0.010.00%1315,36409-30NVDA261002P00170000
165.00 P0.010.00%1075,38009-30NVDA261002P00165000
160.00 P0.010.00%1629,81909-29NVDA261002P00160000
155.00 P0.010.00%121,03909-29NVDA261002P00155000
150.00 P0.010.00%12,51609-29NVDA261002P00150000
145.00 P0.010.00%1421,63609-28NVDA261002P00145000
140.00 P0.01-50.00%3823,60909-28NVDA261002P00140000
135.00 P0.01-50.00%22,40609-25NVDA261002P00135000
130.00 P0.010.00%19,08009-30NVDA261002P00130000
125.00 P0.01-50.00%881,66709-28NVDA261002P00125000
120.00 P0.010.00%43117,37809-28NVDA261002P00120000
115.00 P0.010.00%314,54009-29NVDA261002P00115000
110.00 P0.010.00%1,00013,63209-30NVDA261002P00110000
105.00 P0.010.00%26,58809-25NVDA261002P00105000
100.00 P0.010.00%563709-28NVDA261002P00100000
95.00 P0.01-50.00%63569609-21NVDA261002P00095000
90.00 P0.01-50.00%207309-21NVDA261002P00090000
85.00 P0.010.00%8412109-18NVDA261002P00085000
80.00 P0.01-50.00%2336009-18NVDA261002P00080000
75.00 P0.01-50.00%2251,48109-18NVDA261002P00075000
70.00 P0.040%101008-25NVDA261002P00070000
65.00 P0.010%1109-17NVDA261002P00065000
60.00 P0.02+100.00%136809-10NVDA261002P00060000
55.00 P0.020%2208-24NVDA261002P00055000
50.00 P0.010%12009-04NVDA261002P00050000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC