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
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 Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,40951,69413,20832,341


NVDA Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Aug 14, 2026 Exp. - Max Pain @ $200.00

Puts
Calls


NVDA Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400 C0.01-66.67%17307-20NVDA260814C00400000
390 C0.01-98.41%1546307-17NVDA260814C00390000
380 C0.01-87.50%207207-16NVDA260814C00380000
370 C00%0NVDA260814C00370000
360 C0.010.00%11107-16NVDA260814C00360000
350 C0.02-75.00%106307-22NVDA260814C00350000
345 C0.03+200.00%1607-27NVDA260814C00345000
340 C00%0NVDA260814C00340000
335 C00%0NVDA260814C00335000
330 C0.020.00%41007-24NVDA260814C00330000
325 C00%0NVDA260814C00325000
320 C00%0NVDA260814C00320000
315 C00%0NVDA260814C00315000
310 C0.010%43143107-27NVDA260814C00310000
305 C0.040.00%21607-23NVDA260814C00305000
300 C0.030.00%42907-27NVDA260814C00300000
295 C0.04+33.33%135607-27NVDA260814C00295000
290 C0.04-69.23%109607-24NVDA260814C00290000
285 C0.04-20.00%81,86607-27NVDA260814C00285000
280 C0.05-37.50%548607-24NVDA260814C00280000
275 C0.05-28.57%5433207-27NVDA260814C00275000
270 C0.05-50.00%5701,79107-27NVDA260814C00270000
265 C0.06-33.33%739307-27NVDA260814C00265000
260 C0.06-40.00%5091,30907-27NVDA260814C00260000
255 C0.09-35.71%2981,15607-27NVDA260814C00255000
250 C0.10-47.37%3101,85707-27NVDA260814C00250000
245 C0.14-33.33%823,12507-27NVDA260814C00245000
240 C0.19-52.50%7563,72507-27NVDA260814C00240000
235 C0.25-60.32%6664,54007-27NVDA260814C00235000
230 C0.35-66.67%1,5844,73507-27NVDA260814C00230000
225 C0.55-68.93%1,4424,74407-27NVDA260814C00225000
220 C0.91-67.15%2,5115,64807-27NVDA260814C00220000
215 C1.50-66.29%2,5273,90607-27NVDA260814C00215000
210 C2.49-61.69%3,2534,14807-27NVDA260814C00210000
205 C3.87-58.03%2,0852,69807-27NVDA260814C00205000
200 C5.85-52.05%4,2333,60907-27NVDA260814C00200000
195 C8.50-46.81%1,3471,32507-27NVDA260814C00195000
190 C11.50-36.74%12637107-27NVDA260814C00190000
185 C15.15-34.13%12725407-27NVDA260814C00185000
180 C18.68-32.88%14760407-27NVDA260814C00180000
175 C24.60-21.68%419307-27NVDA260814C00175000
170 C28.93-24.31%14418907-27NVDA260814C00170000
165 C33.66-21.79%995507-27NVDA260814C00165000
160 C38.54-20.63%1634907-27NVDA260814C00160000
155 C43.38-18.95%1464407-27NVDA260814C00155000
150 C48.99-13.11%1827207-27NVDA260814C00150000
145 C53.92-12.69%17812207-27NVDA260814C00145000
140 C57.00-18.37%14807-27NVDA260814C00140000
135 C77.53+5.37%41007-14NVDA260814C00135000
130 C76.95+6.26%21607-21NVDA260814C00130000
125 C81.90+9.95%2207-21NVDA260814C00125000
120 C91.05+3.20%1107-24NVDA260814C00120000
115 C00%0NVDA260814C00115000
110 C100.000%4407-10NVDA260814C00110000
105 C102.27-0.70%141207-24NVDA260814C00105000
100 C113.36+9.13%5407-22NVDA260814C00100000
95 C00%0NVDA260814C00095000
90 C00%0NVDA260814C00090000
85 C120.320%303007-17NVDA260814C00085000
80 C00%0NVDA260814C00080000
75 C128.850%4407-17NVDA260814C00075000
70 C00%0NVDA260814C00070000
65 C00%0NVDA260814C00065000
60 C00%0NVDA260814C00060000
55 C00%0NVDA260814C00055000
50 C00%0NVDA260814C00050000
Puts
StrikePriceChangeVolOILastContract Name
400 P00%0NVDA260814P00400000
390 P00%0NVDA260814P00390000
380 P00%0NVDA260814P00380000
370 P162.61+0.10%1107-23NVDA260814P00370000
360 P00%0NVDA260814P00360000
350 P148.930%10007-09NVDA260814P00350000
345 P136.48-5.19%21007-10NVDA260814P00345000
340 P134.55+1.45%1107-24NVDA260814P00340000
335 P129.570%1007-24NVDA260814P00335000
330 P00%0NVDA260814P00330000
325 P00%0NVDA260814P00325000
320 P00%0NVDA260814P00320000
315 P00%0NVDA260814P00315000
310 P00%0NVDA260814P00310000
305 P00%0NVDA260814P00305000
300 P00%0NVDA260814P00300000
295 P00%0NVDA260814P00295000
290 P00%0NVDA260814P00290000
285 P00%0NVDA260814P00285000
280 P00%0NVDA260814P00280000
275 P00%0NVDA260814P00275000
270 P00%0NVDA260814P00270000
265 P00%0NVDA260814P00265000
260 P00%0NVDA260814P00260000
255 P46.150%252507-10NVDA260814P00255000
250 P42.62-2.43%221007-22NVDA260814P00250000
245 P47.90+53.04%85107-27NVDA260814P00245000
240 P43.10+32.62%8714207-27NVDA260814P00240000
235 P37.66+49.03%8537607-27NVDA260814P00235000
230 P32.77+39.27%9110607-27NVDA260814P00230000
225 P27.62+33.30%615407-27NVDA260814P00225000
220 P23.77+42.17%8318707-27NVDA260814P00220000
215 P19.32+46.70%7979807-27NVDA260814P00215000
210 P15.20+66.12%9781,25007-27NVDA260814P00210000
205 P11.74+62.83%5042,20007-27NVDA260814P00205000
200 P9.00+68.86%5,1477,94707-27NVDA260814P00200000
195 P6.45+70.63%6681,99707-27NVDA260814P00195000
190 P4.60+90.87%7613,72907-27NVDA260814P00190000
185 P3.10+72.22%6,3777,59007-27NVDA260814P00185000
180 P2.08+66.40%3,9347,14607-27NVDA260814P00180000
175 P1.40+62.79%6572,32507-27NVDA260814P00175000
170 P0.92+41.54%1,1942,53507-27NVDA260814P00170000
165 P0.63+28.57%17458907-27NVDA260814P00165000
160 P0.44+18.92%22163007-27NVDA260814P00160000
155 P0.33+17.86%17549107-27NVDA260814P00155000
150 P0.26+36.84%271,07907-27NVDA260814P00150000
145 P0.23+43.75%28346207-27NVDA260814P00145000
140 P0.14+16.67%10031107-27NVDA260814P00140000
135 P0.15+87.50%928007-27NVDA260814P00135000
130 P0.09-10.00%1,1711,63107-27NVDA260814P00130000
125 P0.07-12.50%215407-27NVDA260814P00125000
120 P0.06-14.29%8512407-27NVDA260814P00120000
115 P0.04-33.33%5210307-27NVDA260814P00115000
110 P0.04-20.00%16107-27NVDA260814P00110000
105 P0.04-42.86%22107-21NVDA260814P00105000
100 P0.03-25.00%250907-27NVDA260814P00100000
95 P0.03+50.00%8013507-23NVDA260814P00095000
90 P0.07+250.00%116007-27NVDA260814P00090000
85 P0.020.00%312307-22NVDA260814P00085000
80 P0.03+50.00%54907-27NVDA260814P00080000
75 P0.05-73.68%17307-09NVDA260814P00075000
70 P0.140%222207-06NVDA260814P00070000
65 P0.050%1107-09NVDA260814P00065000
60 P0.020%111107-08NVDA260814P00060000
55 P00%0NVDA260814P00055000
50 P00%0NVDA260814P00050000


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