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

Market Open
Aug 17, 2026 10:06:22 AM EDT
225.56USD+0.178%(+0.40)14,668,241
225.54Bid   225.57Ask   0.03Spread
Pre-market
Aug 17, 2026 9:29:30 AM EDT
226.03USD+0.386%(+0.87)523,689
After-hours
Aug 14, 2026 4:59:30 PM EDT
224.96USD-0.089%(-0.20)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 17, 2026Aug 19, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Aug 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
33,60647,9252,99990,804


NVDA Aug 17, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Aug 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Aug 17, 2026 Exp. - Max Pain @ $220.00

Puts
Calls


NVDA Aug 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390.00 C00%0NVDA260817C00390000
380.00 C0.04+300.00%3608-12NVDA260817C00380000
370.00 C00%0NVDA260817C00370000
360.00 C00%0NVDA260817C00360000
350.00 C00%0NVDA260817C00350000
340.00 C0.010%1108-07NVDA260817C00340000
330.00 C0.020%2208-05NVDA260817C00330000
320.00 C0.01-50.00%1508-07NVDA260817C00320000
310.00 C00%0NVDA260817C00310000
300.00 C0.01-50.00%1521508-11NVDA260817C00300000
295.00 C0.010.00%72208-14NVDA260817C00295000
290.00 C0.02-33.33%9210208-06NVDA260817C00290000
285.00 C0.01-50.00%137208-12NVDA260817C00285000
280.00 C0.010.00%3112008-12NVDA260817C00280000
275.00 C0.010.00%15108-13NVDA260817C00275000
270.00 C0.010.00%7010008-13NVDA260817C00270000
265.00 C0.01-66.67%53354908-13NVDA260817C00265000
260.00 C0.010.00%1042408-14NVDA260817C00260000
255.00 C0.010.00%227808-14NVDA260817C00255000
250.00 C0.01-50.00%1,1642,18008-14NVDA260817C00250000
245.00 C0.01-50.00%1,2122,06308-14NVDA260817C00245000
240.00 C0.02-75.00%3,1724,70608-14NVDA260817C00240000
237.50 C0.04-71.43%3,3562,49908-14NVDA260817C00237500
235.00 C0.08-68.00%11,4286,14908-14NVDA260817C00235000
232.50 C0.13-74.00%14,5467,47108-14NVDA260817C00232500
230.00 C0.31-65.17%35,12110,28208-14NVDA260817C00230000
227.50 C0.78-51.55%51,30510,62808-14NVDA260817C00227500
225.00 C1.77-35.16%45,8439,05008-14NVDA260817C00225000
222.50 C3.40-17.07%6,4114,65008-14NVDA260817C00222500
220.00 C5.41-9.38%4,51010,33808-14NVDA260817C00220000
217.50 C7.80-5.34%5,5621,86408-14NVDA260817C00217500
215.00 C10.26-3.02%4,9732,12708-14NVDA260817C00215000
212.50 C13.06+2.03%2,5351,59908-14NVDA260817C00212500
210.00 C15.20-1.62%1,30771508-14NVDA260817C00210000
207.50 C17.97+0.39%6,96665008-14NVDA260817C00207500
205.00 C20.03-4.80%51436608-14NVDA260817C00205000
202.50 C22.78-3.15%2,01165008-14NVDA260817C00202500
200.00 C25.40-0.16%29438808-14NVDA260817C00200000
197.50 C28.03-1.82%13911308-14NVDA260817C00197500
195.00 C29.51-4.53%52213108-14NVDA260817C00195000
192.50 C32.80-2.03%1,0768708-14NVDA260817C00192500
190.00 C35.05-0.34%24414708-14NVDA260817C00190000
187.50 C37.52+0.86%32615408-14NVDA260817C00187500
185.00 C40.40-1.25%155408-14NVDA260817C00185000
182.50 C44.00+1.55%16612508-14NVDA260817C00182500
180.00 C45.00-2.11%103108-14NVDA260817C00180000
177.50 C48.86+16.08%4068308-13NVDA260817C00177500
175.00 C44.56+22.79%423608-11NVDA260817C00175000
172.50 C53.290%2102808-13NVDA260817C00172500
170.00 C37.470%2008-03NVDA260817C00170000
167.50 C58.28+0.47%65108-14NVDA260817C00167500
165.00 C59.88+41.16%12808-14NVDA260817C00165000
160.00 C65.35+11.84%121308-14NVDA260817C00160000
155.00 C70.38+11.27%6908-14NVDA260817C00155000
150.00 C75.640%1108-14NVDA260817C00150000
145.00 C80.42+5.04%121108-14NVDA260817C00145000
140.00 C85.620%252208-14NVDA260817C00140000
135.00 C90.510%8808-14NVDA260817C00135000
130.00 C95.43-0.86%141408-14NVDA260817C00130000
125.00 C100.350%202008-14NVDA260817C00125000
120.00 C105.450%171708-14NVDA260817C00120000
115.00 C109.570%232308-14NVDA260817C00115000
110.00 C115.050%232308-14NVDA260817C00110000
Puts
StrikePriceChangeVolOILastContract Name
390.00 P00%0NVDA260817P00390000
380.00 P00%0NVDA260817P00380000
370.00 P00%0NVDA260817P00370000
360.00 P00%0NVDA260817P00360000
350.00 P00%0NVDA260817P00350000
340.00 P00%0NVDA260817P00340000
330.00 P00%0NVDA260817P00330000
320.00 P00%0NVDA260817P00320000
310.00 P00%0NVDA260817P00310000
300.00 P00%0NVDA260817P00300000
295.00 P00%0NVDA260817P00295000
290.00 P64.400%190008-13NVDA260817P00290000
285.00 P60.270%10008-14NVDA260817P00285000
280.00 P55.250%152008-14NVDA260817P00280000
275.00 P49.28+0.57%10508-14NVDA260817P00275000
270.00 P44.64+1.66%440008-14NVDA260817P00270000
265.00 P39.88+1.27%136008-14NVDA260817P00265000
260.00 P34.55+1.47%696008-14NVDA260817P00260000
255.00 P30.08+4.34%426908-14NVDA260817P00255000
250.00 P24.91+3.02%1,022008-14NVDA260817P00250000
245.00 P19.78+3.13%1,154108-14NVDA260817P00245000
240.00 P15.08+0.13%1,997108-14NVDA260817P00240000
237.50 P12.45-0.72%5,93573708-14NVDA260817P00237500
235.00 P10.01+0.81%2,02524408-14NVDA260817P00235000
232.50 P7.53-5.40%5,88746608-14NVDA260817P00232500
230.00 P5.28-2.22%1,57339608-14NVDA260817P00230000
227.50 P3.15-13.70%7,2691,08008-14NVDA260817P00227500
225.00 P1.55-31.72%36,4757,64008-14NVDA260817P00225000
222.50 P0.69-47.33%16,4766,31208-14NVDA260817P00222500
220.00 P0.27-62.50%16,29914,05608-14NVDA260817P00220000
217.50 P0.11-70.27%8,4666,55508-14NVDA260817P00217500
215.00 P0.06-71.43%2,9439,27408-14NVDA260817P00215000
212.50 P0.05-64.29%7861,96208-14NVDA260817P00212500
210.00 P0.04-55.56%1,3265,69808-14NVDA260817P00210000
207.50 P0.03-62.50%4954,90108-14NVDA260817P00207500
205.00 P0.03-62.50%1,3929,32108-14NVDA260817P00205000
202.50 P0.01-80.00%6632,62008-14NVDA260817P00202500
200.00 P0.02-33.33%2,2484,42008-14NVDA260817P00200000
197.50 P0.01-66.67%7001,73008-14NVDA260817P00197500
195.00 P0.01-75.00%1696,71808-14NVDA260817P00195000
192.50 P0.01-50.00%6831,19108-14NVDA260817P00192500
190.00 P0.01-50.00%1,3994,03008-14NVDA260817P00190000
187.50 P0.01-50.00%61166308-14NVDA260817P00187500
185.00 P0.010.00%47556308-14NVDA260817P00185000
182.50 P0.02-33.33%509208-13NVDA260817P00182500
180.00 P0.01-50.00%37650408-14NVDA260817P00180000
177.50 P0.01-50.00%30568508-14NVDA260817P00177500
175.00 P0.010.00%52442108-13NVDA260817P00175000
172.50 P0.010.00%1016608-14NVDA260817P00172500
170.00 P0.010.00%119508-14NVDA260817P00170000
167.50 P0.010.00%34137608-13NVDA260817P00167500
165.00 P0.01-50.00%36840608-13NVDA260817P00165000
160.00 P0.01-66.67%16419908-13NVDA260817P00160000
155.00 P0.01-80.00%253408-10NVDA260817P00155000
150.00 P0.02-50.00%12208-07NVDA260817P00150000
145.00 P00%0NVDA260817P00145000
140.00 P0.020%1108-05NVDA260817P00140000
135.00 P0.040%353508-05NVDA260817P00135000
130.00 P00%0NVDA260817P00130000
125.00 P00%0NVDA260817P00125000
120.00 P0.020%8808-06NVDA260817P00120000
115.00 P00%0NVDA260817P00115000
110.00 P0.010%6608-13NVDA260817P00110000


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