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 Feb 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
141,112426,74946,543319,422


NVDA Feb 20, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Feb 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Feb 20, 2026 Exp. - Max Pain @ $170.00

Puts
Calls


NVDA Feb 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420 C0.03-25.00%3014,10812-04NVDA260220C00420000
410 C0.030.00%13,95912-04NVDA260220C00410000
400 C0.03-25.00%232,46412-04NVDA260220C00400000
390 C0.03-25.00%31,99012-04NVDA260220C00390000
380 C0.050.00%122,39312-04NVDA260220C00380000
360 C0.06-14.29%14,58412-04NVDA260220C00360000
350 C0.090.00%294,09012-04NVDA260220C00350000
340 C0.10+11.11%702,05812-04NVDA260220C00340000
330 C0.130.00%741,25612-04NVDA260220C00330000
320 C0.15-6.25%103,34912-04NVDA260220C00320000
310 C0.190.00%12035,75312-04NVDA260220C00310000
300 C0.26+8.33%1356,39712-04NVDA260220C00300000
290 C0.34+9.68%302,88912-04NVDA260220C00290000
280 C0.42+7.69%863,95912-04NVDA260220C00280000
270 C0.55+5.77%287,53812-04NVDA260220C00270000
260 C0.76+15.15%19228,96412-04NVDA260220C00260000
250 C1.05+15.38%1,69023,32112-04NVDA260220C00250000
240 C1.51+17.97%45928,12512-04NVDA260220C00240000
230 C2.18+17.84%88623,26512-04NVDA260220C00230000
220 C3.34+19.29%3,66245,01312-04NVDA260220C00220000
210 C5.15+19.49%7,69557,20112-04NVDA260220C00210000
200 C7.80+18.54%3,03249,21312-04NVDA260220C00200000
195 C9.47+16.91%1,40625,06212-04NVDA260220C00195000
190 C11.52+16.60%3,50725,57212-04NVDA260220C00190000
185 C13.87+15.78%3,77324,22612-04NVDA260220C00185000
180 C16.50+14.58%4,49728,34412-04NVDA260220C00180000
175 C19.20+13.21%4567,96612-04NVDA260220C00175000
170 C22.30+10.95%70282,82112-04NVDA260220C00170000
165 C26.03+8.96%1192,56412-04NVDA260220C00165000
160 C29.67+10.50%1504,78712-04NVDA260220C00160000
155 C33.78+9.11%351,73412-04NVDA260220C00155000
150 C37.17+6.81%603,12212-04NVDA260220C00150000
145 C41.70+5.49%301,06112-04NVDA260220C00145000
140 C45.91+6.64%251,43512-04NVDA260220C00140000
135 C51.41+5.00%174712-04NVDA260220C00135000
130 C55.97+5.05%21,35012-04NVDA260220C00130000
125 C59.75+2.98%748012-04NVDA260220C00125000
120 C64.59+4.77%112,22612-04NVDA260220C00120000
115 C69.65+1.41%447112-04NVDA260220C00115000
110 C74.55-0.60%165212-04NVDA260220C00110000
105 C76.27-0.75%231312-01NVDA260220C00105000
100 C82.14-0.88%1620412-03NVDA260220C00100000
95 C87.06+3.14%37212-03NVDA260220C00095000
90 C93.91+3.12%119612-04NVDA260220C00090000
85 C96.84-1.04%104912-03NVDA260220C00085000
80 C104.95+2.69%121912-04NVDA260220C00080000
75 C107.58-0.98%1711-21NVDA260220C00075000
70 C115.00+9.48%16212-04NVDA260220C00070000
65 C113.92-6.24%112011-28NVDA260220C00065000
60 C127.67-1.98%12011-17NVDA260220C00060000
55 C121.10-8.68%11412-01NVDA260220C00055000
50 C130.90+3.85%4117612-03NVDA260220C00050000
Puts
StrikePriceChangeVolOILastContract Name
420 P00%0NVDA260220P00420000
410 P00%0NVDA260220P00410000
400 P00%0NVDA260220P00400000
390 P00%0NVDA260220P00390000
380 P00%0NVDA260220P00380000
360 P00%0NVDA260220P00360000
350 P00%0NVDA260220P00350000
340 P129.56-7.69%1110-29NVDA260220P00340000
330 P121.68-2.19%9911-03NVDA260220P00330000
320 P112.10-2.37%333311-03NVDA260220P00320000
310 P100.40-25.63%353410-29NVDA260220P00310000
300 P92.50-1.54%326511-03NVDA260220P00300000
290 P83.500%20619510-29NVDA260220P00290000
280 P99.00-4.21%1312-04NVDA260220P00280000
270 P87.43+1.57%47211-14NVDA260220P00270000
260 P77.28-3.25%1112-04NVDA260220P00260000
250 P66.82-4.58%819412-04NVDA260220P00250000
240 P57.07-5.37%1237712-04NVDA260220P00240000
230 P47.30-5.49%496212-04NVDA260220P00230000
220 P38.25-7.27%1786912-04NVDA260220P00220000
210 P30.20-5.80%253,60312-04NVDA260220P00210000
200 P23.25-4.91%666,58312-04NVDA260220P00200000
195 P19.55-8.00%3365,99712-04NVDA260220P00195000
190 P16.42-8.52%1368,34012-04NVDA260220P00190000
185 P13.77-11.33%66219,00512-04NVDA260220P00185000
180 P11.40-11.97%1,18833,04812-04NVDA260220P00180000
175 P9.36-12.52%52514,03512-04NVDA260220P00175000
170 P7.60-12.74%1,02915,27212-04NVDA260220P00170000
165 P6.10-14.57%48510,47712-04NVDA260220P00165000
160 P4.82-13.93%1,50235,30012-04NVDA260220P00160000
155 P3.77-14.32%43426,14212-04NVDA260220P00155000
150 P2.94-16.00%6,39729,95412-04NVDA260220P00150000
145 P2.28-14.93%62015,74712-04NVDA260220P00145000
140 P1.81-12.98%17231,67112-04NVDA260220P00140000
135 P1.37-11.61%3309,46412-04NVDA260220P00135000
130 P1.09-10.66%52123,19412-04NVDA260220P00130000
125 P0.81-16.49%6311,24712-04NVDA260220P00125000
120 P0.67-12.99%9211,39412-04NVDA260220P00120000
115 P0.53-8.62%512,21212-04NVDA260220P00115000
110 P0.43-6.52%1483,58412-04NVDA260220P00110000
105 P0.34-8.11%911,22212-04NVDA260220P00105000
100 P0.26-10.34%4826,22312-04NVDA260220P00100000
95 P0.21-12.50%53,16712-04NVDA260220P00095000
90 P0.18-5.26%61,46412-04NVDA260220P00090000
85 P0.16+14.29%1,4162,43812-03NVDA260220P00085000
80 P0.10-9.09%21,09212-04NVDA260220P00080000
75 P0.09-10.00%10050112-04NVDA260220P00075000
70 P0.07+16.67%1077312-04NVDA260220P00070000
65 P0.060.00%3252012-03NVDA260220P00065000
60 P0.05+25.00%2601,60312-04NVDA260220P00060000
55 P0.04+33.33%7181,27312-04NVDA260220P00055000
50 P0.03+50.00%7136,40512-04NVDA260220P00050000


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