Dark

Check out our Dark Pool Levels

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 29, 2026 Jul 31, 2026 Aug 3, 2026 Aug 5, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Aug 5, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
722	8,786	1,779	8,762

NVDA Aug 5, 2026 Exp. - Volume by Strike

Puts

Calls

NVDA Aug 5, 2026 Exp. - Open Interest by Strike

Puts

Calls

NVDA Aug 5, 2026 Exp. - Max Pain @ $200.00

Puts

Calls

NVDA Aug 5, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	0	0%	0			NVDA260805C00280000
275 C	0.03	0%	1	1	07-27	NVDA260805C00275000
270 C	0.02	0%	1	1	07-27	NVDA260805C00270000
265 C	0.02	0%	3	3	07-27	NVDA260805C00265000
260 C	0.02	-60.00%	5	36	07-27	NVDA260805C00260000
255 C	0.03	0.00%	19	20	07-27	NVDA260805C00255000
250 C	0.02	-75.00%	78	80	07-27	NVDA260805C00250000
245 C	0.02	-77.78%	253	398	07-27	NVDA260805C00245000
240 C	0.04	-63.64%	530	911	07-27	NVDA260805C00240000
235 C	0.07	-61.11%	25	287	07-27	NVDA260805C00235000
230 C	0.10	-66.67%	295	461	07-27	NVDA260805C00230000
225 C	0.15	-75.00%	372	695	07-27	NVDA260805C00225000
220 C	0.28	-79.26%	342	1,065	07-27	NVDA260805C00220000
215 C	0.58	-77.25%	1,203	1,071	07-27	NVDA260805C00215000
210 C	1.10	-75.56%	4,722	2,100	07-27	NVDA260805C00210000
205 C	2.10	-70.00%	1,734	1,250	07-27	NVDA260805C00205000
200 C	3.87	-59.05%	959	407	07-27	NVDA260805C00200000
195 C	6.41	-54.21%	419	229	07-27	NVDA260805C00195000
190 C	9.60	-47.66%	123	78	07-27	NVDA260805C00190000
185 C	14.33	-32.56%	369	352	07-27	NVDA260805C00185000
180 C	20.93	-25.96%	3	12	07-27	NVDA260805C00180000
175 C	22.53	-34.64%	33	16	07-27	NVDA260805C00175000
170 C	28.49	-35.28%	31	8	07-27	NVDA260805C00170000
165 C	32.88	-33.41%	112	13	07-27	NVDA260805C00165000
160 C	37.79	-29.03%	112	14	07-27	NVDA260805C00160000
155 C	0	0%	0			NVDA260805C00155000
150 C	0	0%	0			NVDA260805C00150000
145 C	0	0%	0			NVDA260805C00145000
140 C	0	0%	0			NVDA260805C00140000
135 C	0	0%	0			NVDA260805C00135000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280 P	0	0%	0			NVDA260805P00280000
275 P	72.30	+5.97%	1	1	07-27	NVDA260805P00275000
270 P	63.25	0%	1	0	07-24	NVDA260805P00270000
265 P	0	0%	0			NVDA260805P00265000
260 P	0	0%	0			NVDA260805P00260000
255 P	0	0%	0			NVDA260805P00255000
250 P	0	0%	0			NVDA260805P00250000
245 P	0	0%	0			NVDA260805P00245000
240 P	29.98	0%	126	11	07-24	NVDA260805P00240000
235 P	25.09	0%	126	12	07-24	NVDA260805P00235000
230 P	20.28	-2.27%	166	20	07-24	NVDA260805P00230000
225 P	27.96	+77.52%	284	42	07-27	NVDA260805P00225000
220 P	23.85	+83.46%	309	88	07-27	NVDA260805P00220000
215 P	18.64	+76.68%	64	250	07-27	NVDA260805P00215000
210 P	13.55	+65.24%	92	190	07-27	NVDA260805P00210000
205 P	9.90	+76.79%	108	442	07-27	NVDA260805P00205000
200 P	7.08	+93.44%	1,270	723	07-27	NVDA260805P00200000
195 P	4.60	+109.09%	462	503	07-27	NVDA260805P00195000
190 P	2.82	+100.00%	1,070	1,869	07-27	NVDA260805P00190000
185 P	1.63	+98.78%	226	676	07-27	NVDA260805P00185000
180 P	0.93	+55.00%	5,403	5,207	07-27	NVDA260805P00180000
175 P	0.53	+39.47%	90	81	07-27	NVDA260805P00175000
170 P	0.32	+23.08%	72	88	07-27	NVDA260805P00170000
165 P	0.28	+40.00%	53	50	07-27	NVDA260805P00165000
160 P	0.15	+36.36%	15	38	07-27	NVDA260805P00160000
155 P	0.16	+45.45%	1	83	07-27	NVDA260805P00155000
150 P	0.11	+57.14%	6	95	07-27	NVDA260805P00150000
145 P	0.07	0%	55	55	07-27	NVDA260805P00145000
140 P	0.06	0.00%	12	13	07-27	NVDA260805P00140000
135 P	0.05	-75.00%	3	4	07-27	NVDA260805P00135000

Share