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

At Close
Dec 5, 2025 3:59:59 PM EST
182.33USD-0.573%(-1.05)143,637,787
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 9:28:30 AM EST
183.90USD+0.284%(+0.52)2,419,935
After-hours
Dec 5, 2025 4:58:30 PM EST
182.39USD+0.033%(+0.06)1,205,229
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 26, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
21,757164,09125,345105,328


NVDA Dec 26, 2025 Exp. - Volume by Strike
Puts
Calls

NVDA Dec 26, 2025 Exp. - Open Interest by Strike

Puts
Calls

NVDA Dec 26, 2025 Exp. - Max Pain @ $185.00

Puts
Calls


NVDA Dec 26, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C0.01-50.00%14312-03NVDA251226C00390000
380 C0.03-25.00%151011-18NVDA251226C00380000
370 C0.01-50.00%711511-24NVDA251226C00370000
360 C0.01-50.00%412011-21NVDA251226C00360000
350 C0.010.00%4051412-02NVDA251226C00350000
340 C0.01-50.00%5913811-24NVDA251226C00340000
330 C0.010.00%11,01211-25NVDA251226C00330000
320 C0.010.00%285812-02NVDA251226C00320000
310 C0.010.00%430312-02NVDA251226C00310000
305 C0.010.00%647712-01NVDA251226C00305000
300 C0.01-75.00%4797,75612-01NVDA251226C00300000
295 C0.01-50.00%361912-03NVDA251226C00295000
290 C0.010.00%12,02212-04NVDA251226C00290000
285 C0.010.00%346412-04NVDA251226C00285000
280 C0.01-50.00%1155412-04NVDA251226C00280000
275 C0.01-66.67%5739312-04NVDA251226C00275000
270 C0.01-50.00%121,30912-04NVDA251226C00270000
265 C0.030.00%1101,81412-04NVDA251226C00265000
260 C0.030.00%71,02312-04NVDA251226C00260000
255 C0.03-25.00%782812-04NVDA251226C00255000
250 C0.04-33.33%13012,87112-04NVDA251226C00250000
245 C0.05-28.57%2351212-04NVDA251226C00245000
240 C0.080.00%1774,20012-04NVDA251226C00240000
235 C0.100.00%3543,14512-04NVDA251226C00235000
230 C0.130.00%3763,06012-04NVDA251226C00230000
225 C0.180.00%3114,62012-04NVDA251226C00225000
220 C0.24+4.35%57826,34412-04NVDA251226C00220000
215 C0.37+8.82%1,2214,42712-04NVDA251226C00215000
210 C0.59+20.41%1,58410,55612-04NVDA251226C00210000
205 C0.94+27.03%2,3406,88212-04NVDA251226C00205000
200 C1.58+32.77%13,83219,86312-04NVDA251226C00200000
195 C2.57+31.12%5,39812,89412-04NVDA251226C00195000
190 C4.10+29.34%4,20319,26112-04NVDA251226C00190000
185 C6.25+29.13%7,43115,08412-04NVDA251226C00185000
180 C9.05+27.29%3,1408,69112-04NVDA251226C00180000
175 C12.35+22.28%1,0474,41112-04NVDA251226C00175000
170 C16.10+19.26%9783,36012-04NVDA251226C00170000
165 C20.10+16.18%4561,21412-04NVDA251226C00165000
160 C24.59+14.11%1461,42412-04NVDA251226C00160000
155 C28.65+6.51%9656212-04NVDA251226C00155000
150 C33.65+9.61%531,33012-04NVDA251226C00150000
145 C39.20+7.54%119412-04NVDA251226C00145000
140 C44.32+4.78%108412-04NVDA251226C00140000
135 C45.67-6.66%17512-03NVDA251226C00135000
130 C53.25+6.22%413512-04NVDA251226C00130000
125 C56.17+3.16%32212-03NVDA251226C00125000
120 C60.15-2.35%112212-03NVDA251226C00120000
115 C69.15-1.07%11312-04NVDA251226C00115000
110 C68.22-3.90%21811-28NVDA251226C00110000
105 C75.95-1.36%11011-26NVDA251226C00105000
100 C80.94+2.03%17612-03NVDA251226C00100000
95 C85.34-0.68%1312-03NVDA251226C00095000
90 C91.14+2.08%54412-04NVDA251226C00090000
85 C00%0NVDA251226C00085000
80 C99.88-0.32%1412-01NVDA251226C00080000
75 C00%0NVDA251226C00075000
70 C00%0NVDA251226C00070000
65 C00%0NVDA251226C00065000
60 C123.00-2.57%41011-18NVDA251226C00060000
55 C124.70+0.99%1312-03NVDA251226C00055000
50 C129.58+2.11%25212-01NVDA251226C00050000
Puts
StrikePriceChangeVolOILastContract Name
390 P00%0NVDA251226P00390000
380 P00%0NVDA251226P00380000
370 P00%0NVDA251226P00370000
360 P00%0NVDA251226P00360000
350 P00%0NVDA251226P00350000
340 P00%0NVDA251226P00340000
330 P00%0NVDA251226P00330000
320 P00%0NVDA251226P00320000
310 P00%0NVDA251226P00310000
305 P00%0NVDA251226P00305000
300 P00%0NVDA251226P00300000
295 P00%0NVDA251226P00295000
290 P112.380%1011-28NVDA251226P00290000
285 P00%0NVDA251226P00285000
280 P00%0NVDA251226P00280000
275 P102.09+6.12%1111-25NVDA251226P00275000
270 P00%0NVDA251226P00270000
265 P00%0NVDA251226P00265000
260 P79.30+5.73%1112-03NVDA251226P00260000
255 P00%0NVDA251226P00255000
250 P65.00-5.33%15911-19NVDA251226P00250000
245 P62.00+3.33%21211-20NVDA251226P00245000
240 P56.40-2.76%2212-04NVDA251226P00240000
235 P54.43-1.96%1112-03NVDA251226P00235000
230 P47.00-4.95%1112-04NVDA251226P00230000
225 P41.71-4.92%1212-04NVDA251226P00225000
220 P36.80-10.57%74812-04NVDA251226P00220000
215 P32.71-6.92%51,03212-04NVDA251226P00215000
210 P30.43+18.40%1713,72812-03NVDA251226P00210000
205 P22.89-8.80%1730012-04NVDA251226P00205000
200 P18.52-11.00%771,28912-04NVDA251226P00200000
195 P14.10-17.06%1,0802,18312-04NVDA251226P00195000
190 P10.30-20.65%2853,06612-04NVDA251226P00190000
185 P7.45-24.37%1,3583,62012-04NVDA251226P00185000
180 P5.18-26.00%5,0089,81912-04NVDA251226P00180000
175 P3.49-29.49%1,9066,58112-04NVDA251226P00175000
170 P2.25-32.84%4,4848,32612-04NVDA251226P00170000
165 P1.43-36.16%1,6736,50912-04NVDA251226P00165000
160 P0.90-36.62%1,3488,43212-04NVDA251226P00160000
155 P0.59-37.89%6669,21712-04NVDA251226P00155000
150 P0.39-36.07%6579,32512-04NVDA251226P00150000
145 P0.27-34.15%1805,93612-04NVDA251226P00145000
140 P0.19-32.14%1042,19912-04NVDA251226P00140000
135 P0.14-30.00%1541,82912-04NVDA251226P00135000
130 P0.11-21.43%29495612-04NVDA251226P00130000
125 P0.090.00%71,00912-04NVDA251226P00125000
120 P0.070.00%2521,28612-04NVDA251226P00120000
115 P0.060.00%7011,40812-04NVDA251226P00115000
110 P0.050.00%912,69612-04NVDA251226P00110000
105 P0.040.00%2,6333,38912-04NVDA251226P00105000
100 P0.04+33.33%7,1209,38312-04NVDA251226P00100000
95 P0.04+33.33%2,2503,08712-04NVDA251226P00095000
90 P0.03+200.00%9996812-04NVDA251226P00090000
85 P0.02+100.00%682,21812-04NVDA251226P00085000
80 P0.010.00%203,28912-04NVDA251226P00080000
75 P0.01-50.00%5055012-02NVDA251226P00075000
70 P0.010.00%139312-04NVDA251226P00070000
65 P0.010.00%14312-04NVDA251226P00065000
60 P0.01-50.00%136811-28NVDA251226P00060000
55 P0.010.00%16,00812-03NVDA251226P00055000
50 P0.01-50.00%110412-04NVDA251226P00050000


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 - 2025 ChartExchange LLC