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
Feb 6, 2026 3:59:58 PM EST
185.21USD+7.755%(+13.33)231,530,920
0.00Bid   0.00Ask   0.00Spread
Pre-market
Feb 6, 2026 9:28:30 AM EST
176.54USD+2.711%(+4.66)2,179,883
After-hours
Feb 6, 2026 4:58:30 PM EST
185.42USD+0.112%(+0.21)2,080,558
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Feb 6, 2026Feb 9, 2026Feb 11, 2026Feb 13, 2026Feb 18, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Mar 27, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Feb 6, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
203,586337,2702,086409,852


NVDA Feb 6, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Feb 6, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Feb 6, 2026 Exp. - Max Pain @ $180.00

Puts
Calls


NVDA Feb 6, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360.00 C0.010.00%3702-05NVDA260206C00360000
350.00 C00%0NVDA260206C00350000
340.00 C0.010.00%110402-02NVDA260206C00340000
330.00 C00%0NVDA260206C00330000
320.00 C0.010.00%17201-23NVDA260206C00320000
310.00 C0.01-50.00%5217201-06NVDA260206C00310000
305.00 C0.010%43143112-29NVDA260206C00305000
300.00 C0.02+100.00%310601-30NVDA260206C00300000
295.00 C0.02+100.00%158801-23NVDA260206C00295000
290.00 C0.010.00%1010601-28NVDA260206C00290000
285.00 C0.010.00%2902-04NVDA260206C00285000
280.00 C0.010.00%15053701-23NVDA260206C00280000
275.00 C0.02+100.00%43243601-12NVDA260206C00275000
270.00 C0.01-50.00%550701-20NVDA260206C00270000
265.00 C0.010.00%1751,01801-21NVDA260206C00265000
260.00 C0.010.00%3060302-05NVDA260206C00260000
255.00 C0.010.00%166302-02NVDA260206C00255000
250.00 C0.010.00%1,7412,06801-30NVDA260206C00250000
245.00 C0.010.00%21,68302-04NVDA260206C00245000
240.00 C0.010.00%25,30902-04NVDA260206C00240000
235.00 C0.010.00%22,02102-04NVDA260206C00235000
230.00 C0.010.00%32,73602-04NVDA260206C00230000
225.00 C0.010.00%23,40002-04NVDA260206C00225000
220.00 C0.010.00%3197,82902-05NVDA260206C00220000
215.00 C0.010.00%1,2329,21002-05NVDA260206C00215000
212.50 C0.04+300.00%104,08202-05NVDA260206C00212500
210.00 C0.01-50.00%1,20218,33502-05NVDA260206C00210000
207.50 C0.01-50.00%1,43511,35002-05NVDA260206C00207500
205.00 C0.010.00%3,60718,41102-05NVDA260206C00205000
202.50 C0.01-50.00%1,17614,15002-05NVDA260206C00202500
200.00 C0.01-50.00%18,27541,00102-05NVDA260206C00200000
197.50 C0.01-75.00%8,07523,66502-05NVDA260206C00197500
195.00 C0.02-60.00%18,88150,16402-05NVDA260206C00195000
192.50 C0.01-85.71%13,95117,87002-05NVDA260206C00192500
190.00 C0.02-80.00%31,30483,04702-05NVDA260206C00190000
187.50 C0.03-78.57%18,89315,58002-05NVDA260206C00187500
185.00 C0.06-76.92%72,87239,12202-05NVDA260206C00185000
182.50 C0.08-84.00%64,80533,28002-05NVDA260206C00182500
180.00 C0.18-81.63%199,15572,58602-05NVDA260206C00180000
177.50 C0.44-74.57%93,20219,25702-05NVDA260206C00177500
175.00 C1.03-63.73%111,80520,53502-05NVDA260206C00175000
172.50 C2.05-51.76%32,6568,55502-05NVDA260206C00172500
170.00 C3.55-41.71%10,3543,59902-05NVDA260206C00170000
167.50 C5.45-32.30%1,91055402-05NVDA260206C00167500
165.00 C7.55-26.70%2,2431,44202-05NVDA260206C00165000
162.50 C9.57-25.23%53518602-05NVDA260206C00162500
160.00 C12.30-15.75%53050802-05NVDA260206C00160000
157.50 C15.66-10.51%102802-05NVDA260206C00157500
155.00 C18.77-6.66%9314902-05NVDA260206C00155000
152.50 C23.80+8.92%24002-05NVDA260206C00152500
150.00 C22.37-9.25%28793702-05NVDA260206C00150000
149.00 C26.09-1.14%3702-05NVDA260206C00149000
148.00 C26.35-3.55%8602-05NVDA260206C00148000
145.00 C29.20-0.95%41,06302-05NVDA260206C00145000
140.00 C34.05-1.53%3587202-05NVDA260206C00140000
135.00 C37.52-1.75%1530402-05NVDA260206C00135000
130.00 C41.90-6.62%567502-05NVDA260206C00130000
125.00 C47.41-6.01%84602-05NVDA260206C00125000
120.00 C51.57-7.00%614502-05NVDA260206C00120000
115.00 C65.42-9.30%13102-03NVDA260206C00115000
110.00 C63.29-2.78%710202-05NVDA260206C00110000
105.00 C82.68-4.53%13102-02NVDA260206C00105000
100.00 C73.44-5.43%11902-05NVDA260206C00100000
95.00 C94.25-3.09%1502-02NVDA260206C00095000
90.00 C84.33-9.32%1802-04NVDA260206C00090000
85.00 C104.74+2.49%463802-02NVDA260206C00085000
80.00 C95.55-6.80%13302-05NVDA260206C00080000
75.00 C103.70-7.80%5602-03NVDA260206C00075000
70.00 C105.05-4.50%22102-04NVDA260206C00070000
65.00 C107.85-2.01%3402-05NVDA260206C00065000
60.00 C114.66-7.08%151302-04NVDA260206C00060000
55.00 C117.21-5.92%3102-04NVDA260206C00055000
50.00 C125.35-3.35%7802-04NVDA260206C00050000
Puts
StrikePriceChangeVolOILastContract Name
360.00 P00%0NVDA260206P00360000
350.00 P00%0NVDA260206P00350000
340.00 P00%0NVDA260206P00340000
330.00 P00%0NVDA260206P00330000
320.00 P00%0NVDA260206P00320000
310.00 P00%0NVDA260206P00310000
305.00 P00%0NVDA260206P00305000
300.00 P00%0NVDA260206P00300000
295.00 P00%0NVDA260206P00295000
290.00 P00%0NVDA260206P00290000
285.00 P97.500%2001-15NVDA260206P00285000
280.00 P00%0NVDA260206P00280000
275.00 P00%0NVDA260206P00275000
270.00 P00%0NVDA260206P00270000
265.00 P00%0NVDA260206P00265000
260.00 P00%0NVDA260206P00260000
255.00 P00%0NVDA260206P00255000
250.00 P62.820%1001-15NVDA260206P00250000
245.00 P57.80-8.78%1101-15NVDA260206P00245000
240.00 P00%0NVDA260206P00240000
235.00 P62.05+50.28%13202-05NVDA260206P00235000
230.00 P40.95+12.87%505002-02NVDA260206P00230000
225.00 P37.10+11.24%1101-29NVDA260206P00225000
220.00 P32.25+18.13%1102-02NVDA260206P00220000
215.00 P41.80+12.82%101102-05NVDA260206P00215000
212.50 P33.65+35.69%27302-03NVDA260206P00212500
210.00 P36.50+18.70%15202-05NVDA260206P00210000
207.50 P29.05+34.18%225002-03NVDA260206P00207500
205.00 P34.10+23.02%9728902-05NVDA260206P00205000
202.50 P30.75+27.59%6901502-05NVDA260206P00202500
200.00 P29.10+17.15%2,6191602-05NVDA260206P00200000
197.50 P25.42+10.33%7,5949902-05NVDA260206P00197500
195.00 P22.96+13.66%11,76222402-05NVDA260206P00195000
192.50 P20.87+17.12%13,73235702-05NVDA260206P00192500
190.00 P18.15+16.12%16,47842102-05NVDA260206P00190000
187.50 P15.78+18.83%12,90767402-05NVDA260206P00187500
185.00 P12.96+21.69%3,4059,39502-05NVDA260206P00185000
182.50 P10.55+24.12%2,15817,77802-05NVDA260206P00182500
180.00 P8.05+21.97%8,58130,04802-05NVDA260206P00180000
177.50 P6.01+25.21%9,08111,61902-05NVDA260206P00177500
175.00 P3.95+12.86%40,22519,54002-05NVDA260206P00175000
172.50 P2.56+5.35%62,56122,13102-05NVDA260206P00172500
170.00 P1.57-4.27%80,95053,07302-05NVDA260206P00170000
167.50 P0.91-17.27%32,98224,46902-05NVDA260206P00167500
165.00 P0.52-27.78%27,20946,50502-05NVDA260206P00165000
162.50 P0.30-37.50%14,93013,90902-05NVDA260206P00162500
160.00 P0.16-48.39%14,01422,82402-05NVDA260206P00160000
157.50 P0.11-50.00%4,5285,40202-05NVDA260206P00157500
155.00 P0.06-60.00%4,34110,47202-05NVDA260206P00155000
152.50 P0.05-54.55%1,1943,50802-05NVDA260206P00152500
150.00 P0.04-42.86%2,22829,30602-05NVDA260206P00150000
149.00 P0.03-50.00%1841,65602-05NVDA260206P00149000
148.00 P0.03-40.00%8954,08602-05NVDA260206P00148000
145.00 P0.02-50.00%1,8584,27202-05NVDA260206P00145000
140.00 P0.01-50.00%4054,26102-05NVDA260206P00140000
135.00 P0.01-50.00%2317,89602-05NVDA260206P00135000
130.00 P0.02+100.00%1293,60202-05NVDA260206P00130000
125.00 P0.02+100.00%12,11302-05NVDA260206P00125000
120.00 P0.010.00%24,34802-05NVDA260206P00120000
115.00 P0.010.00%117,56502-05NVDA260206P00115000
110.00 P0.010.00%4099,93102-02NVDA260206P00110000
105.00 P0.010.00%9088,74602-02NVDA260206P00105000
100.00 P0.010.00%115,22102-04NVDA260206P00100000
95.00 P0.010.00%3054,99602-02NVDA260206P00095000
90.00 P0.010.00%658502-05NVDA260206P00090000
85.00 P0.010.00%120802-03NVDA260206P00085000
80.00 P0.01-66.67%153901-23NVDA260206P00080000
75.00 P0.010.00%107202-05NVDA260206P00075000
70.00 P0.01-50.00%8701-23NVDA260206P00070000
65.00 P00%0NVDA260206P00065000
60.00 P0.01-50.00%9017201-08NVDA260206P00060000
55.00 P0.01-50.00%535501-02NVDA260206P00055000
50.00 P0.010.00%314202-05NVDA260206P00050000


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