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

NVDA
Nvidia Corp
stock NASDAQ

At Close
Jul 28, 2026 3:59:59 PM EDT
197.05USD+0.275%(+0.54)133,017,299
188.72Bid   208.26Ask   19.54Spread
Pre-market
Jul 27, 2026 9:29:30 AM EDT
207.96USD+0.541%(+1.12)0
After-hours
Jul 28, 2026 4:59:30 PM EDT
197.21USD+0.083%(+0.16)2,295,600
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 29, 2026Jul 31, 2026Aug 3, 2026Aug 5, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 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 Jul 29, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,006126,61634,97651,165


NVDA Jul 29, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Jul 29, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Jul 29, 2026 Exp. - Max Pain @ $200.00

Puts
Calls


NVDA Jul 29, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390.00 C0.010.00%1107-27NVDA260729C00390000
380.00 C0.010%4207-20NVDA260729C00380000
370.00 C0.010%4207-20NVDA260729C00370000
360.00 C0.01-66.67%2007-21NVDA260729C00360000
350.00 C0.010%5307-21NVDA260729C00350000
340.00 C0.010%2007-21NVDA260729C00340000
330.00 C0.010%2107-21NVDA260729C00330000
320.00 C00%0NVDA260729C00320000
310.00 C00%0NVDA260729C00310000
300.00 C00%0NVDA260729C00300000
295.00 C00%0NVDA260729C00295000
290.00 C00%0NVDA260729C00290000
285.00 C0.040%101007-16NVDA260729C00285000
280.00 C0.01-80.00%52107-22NVDA260729C00280000
275.00 C0.010.00%1107-23NVDA260729C00275000
270.00 C00%0NVDA260729C00270000
265.00 C0.04-20.00%202507-20NVDA260729C00265000
260.00 C0.01-75.00%42807-21NVDA260729C00260000
255.00 C0.010.00%210807-23NVDA260729C00255000
250.00 C0.02-66.67%17707-27NVDA260729C00250000
245.00 C0.010.00%112007-27NVDA260729C00245000
240.00 C0.010.00%10449107-27NVDA260729C00240000
237.50 C0.01-50.00%109007-27NVDA260729C00237500
235.00 C0.01-50.00%211,08607-27NVDA260729C00235000
232.50 C0.01-66.67%9519707-27NVDA260729C00232500
230.00 C0.01-66.67%4377,36107-27NVDA260729C00230000
227.50 C0.02-60.00%6932,75307-27NVDA260729C00227500
225.00 C0.02-75.00%6581,95607-27NVDA260729C00225000
222.50 C0.02-85.71%2,5563,03607-27NVDA260729C00222500
220.00 C0.02-92.59%3,2488,84507-27NVDA260729C00220000
217.50 C0.03-93.88%4,1453,74707-27NVDA260729C00217500
215.00 C0.05-94.38%10,9767,61607-27NVDA260729C00215000
212.50 C0.08-94.63%15,0998,75707-27NVDA260729C00212500
210.00 C0.11-95.15%38,12924,47307-27NVDA260729C00210000
207.50 C0.22-93.53%23,7539,62107-27NVDA260729C00207500
205.00 C0.44-91.02%48,42215,09507-27NVDA260729C00205000
202.50 C0.84-84.59%36,33211,54607-27NVDA260729C00202500
200.00 C1.47-82.50%42,1179,20807-27NVDA260729C00200000
197.50 C2.47-76.09%46,50610,33907-27NVDA260729C00197500
195.00 C3.80-67.04%16,7452,48707-27NVDA260729C00195000
192.50 C5.35-61.59%3,63369007-27NVDA260729C00192500
190.00 C7.26-57.84%3,13866707-27NVDA260729C00190000
187.50 C9.95-48.31%5,84183407-27NVDA260729C00187500
185.00 C11.87-45.65%4,06957607-27NVDA260729C00185000
182.50 C14.32-39.81%3,26522907-27NVDA260729C00182500
180.00 C17.25-35.47%78315707-27NVDA260729C00180000
177.50 C19.88-31.94%82317607-27NVDA260729C00177500
175.00 C23.18-27.65%4255607-27NVDA260729C00175000
172.50 C25.51-25.63%3285307-27NVDA260729C00172500
170.00 C27.99-25.82%1741007-27NVDA260729C00170000
165.00 C33.00-26.96%1773307-27NVDA260729C00165000
160.00 C45.72-3.32%1107-22NVDA260729C00160000
155.00 C00%0NVDA260729C00155000
150.00 C58.550%7707-23NVDA260729C00150000
145.00 C00%0NVDA260729C00145000
140.00 C56.85-15.33%31207-27NVDA260729C00140000
135.00 C64.360%1107-27NVDA260729C00135000
130.00 C00%0NVDA260729C00130000
125.00 C00%0NVDA260729C00125000
120.00 C77.620%53807-27NVDA260729C00120000
115.00 C82.570%53807-27NVDA260729C00115000
110.00 C87.580%1107-27NVDA260729C00110000
Puts
StrikePriceChangeVolOILastContract Name
390.00 P00%0NVDA260729P00390000
380.00 P00%0NVDA260729P00380000
370.00 P00%0NVDA260729P00370000
360.00 P00%0NVDA260729P00360000
350.00 P00%0NVDA260729P00350000
340.00 P00%0NVDA260729P00340000
330.00 P00%0NVDA260729P00330000
320.00 P00%0NVDA260729P00320000
310.00 P00%0NVDA260729P00310000
300.00 P00%0NVDA260729P00300000
295.00 P00%0NVDA260729P00295000
290.00 P00%0NVDA260729P00290000
285.00 P00%0NVDA260729P00285000
280.00 P00%0NVDA260729P00280000
275.00 P00%0NVDA260729P00275000
270.00 P00%0NVDA260729P00270000
265.00 P00%0NVDA260729P00265000
260.00 P00%0NVDA260729P00260000
255.00 P00%0NVDA260729P00255000
250.00 P53.020%6007-27NVDA260729P00250000
245.00 P00%0NVDA260729P00245000
240.00 P31.50+1.61%1007-15NVDA260729P00240000
237.50 P41.98+53.55%54007-27NVDA260729P00237500
235.00 P37.73+41.10%6107-27NVDA260729P00235000
232.50 P36.65+48.02%54107-27NVDA260729P00232500
230.00 P34.02+67.59%91881807-27NVDA260729P00230000
227.50 P29.99+34.48%5762307-27NVDA260729P00227500
225.00 P27.45+63.30%1,0341307-27NVDA260729P00225000
222.50 P25.55+50.74%309307-27NVDA260729P00222500
220.00 P22.72+53.51%2,162207-27NVDA260729P00220000
217.50 P20.89+75.84%9,21513207-27NVDA260729P00217500
215.00 P18.35+106.64%2,4931,34807-27NVDA260729P00215000
212.50 P15.92+127.75%12,8981,62307-27NVDA260729P00212500
210.00 P13.42+155.62%5,3124,27207-27NVDA260729P00210000
207.50 P11.09+188.05%2,8021,10307-27NVDA260729P00207500
205.00 P8.80+197.30%12,4397,75507-27NVDA260729P00205000
202.50 P6.80+240.00%10,2212,94407-27NVDA260729P00202500
200.00 P4.85+251.45%25,6426,65907-27NVDA260729P00200000
197.50 P3.42+248.98%28,8928,27907-27NVDA260729P00197500
195.00 P2.25+226.09%30,5537,98907-27NVDA260729P00195000
192.50 P1.37+163.46%14,7974,72507-27NVDA260729P00192500
190.00 P0.83+107.50%33,01920,14807-27NVDA260729P00190000
187.50 P0.48+41.18%5,4702,37007-27NVDA260729P00187500
185.00 P0.28+7.69%8,2144,15107-27NVDA260729P00185000
182.50 P0.17-22.73%2,6081,28707-27NVDA260729P00182500
180.00 P0.11-42.11%2,0351,25107-27NVDA260729P00180000
177.50 P0.08-46.67%54732607-27NVDA260729P00177500
175.00 P0.06-53.85%1,5731,10907-27NVDA260729P00175000
172.50 P0.05-54.55%76773207-27NVDA260729P00172500
170.00 P0.04-55.56%5471,38707-27NVDA260729P00170000
165.00 P0.03-57.14%1,1771,24007-27NVDA260729P00165000
160.00 P0.02-66.67%7251,22307-27NVDA260729P00160000
155.00 P0.02-50.00%50753407-27NVDA260729P00155000
150.00 P0.02-50.00%30753707-27NVDA260729P00150000
145.00 P0.01-66.67%32449707-27NVDA260729P00145000
140.00 P0.01-50.00%38449307-27NVDA260729P00140000
135.00 P0.020.00%9821607-27NVDA260729P00135000
130.00 P0.01-50.00%70185507-24NVDA260729P00130000
125.00 P0.010.00%36807-27NVDA260729P00125000
120.00 P0.01-50.00%31607-27NVDA260729P00120000
115.00 P00%0NVDA260729P00115000
110.00 P0.01-83.33%31107-24NVDA260729P00110000


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