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

Market Open
Aug 17, 2026 10:46:03 AM EDT
227.08USD+0.853%(+1.92)23,800,857
227.06Bid   227.09Ask   0.03Spread
Pre-market
Aug 17, 2026 9:29:30 AM EDT
226.03USD+0.386%(+0.87)523,689
After-hours
Aug 14, 2026 4:59:30 PM EDT
224.96USD-0.089%(-0.20)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 17, 2026Aug 19, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 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 19, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,76044,8381,70347,193


NVDA Aug 19, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Aug 19, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Aug 19, 2026 Exp. - Max Pain @ $222.50

Puts
Calls


NVDA Aug 19, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390.00 C0.010%1108-11NVDA260819C00390000
380.00 C0.010%3308-14NVDA260819C00380000
370.00 C00%0NVDA260819C00370000
360.00 C00%0NVDA260819C00360000
350.00 C0.01-83.33%2208-12NVDA260819C00350000
340.00 C0.010%6308-10NVDA260819C00340000
330.00 C0.010%6008-10NVDA260819C00330000
320.00 C0.010%6008-10NVDA260819C00320000
310.00 C0.01-50.00%3308-11NVDA260819C00310000
300.00 C0.02+100.00%3908-12NVDA260819C00300000
295.00 C00%0NVDA260819C00295000
290.00 C0.01-80.00%121308-12NVDA260819C00290000
285.00 C0.010.00%1,0051,02008-14NVDA260819C00285000
280.00 C0.010.00%1859408-14NVDA260819C00280000
275.00 C0.010.00%98173608-14NVDA260819C00275000
270.00 C0.010.00%1,5231,47508-14NVDA260819C00270000
265.00 C0.01-50.00%4,0003,39708-14NVDA260819C00265000
260.00 C0.020.00%17122108-14NVDA260819C00260000
255.00 C0.03-25.00%3117508-14NVDA260819C00255000
250.00 C0.04-33.33%20794808-14NVDA260819C00250000
245.00 C0.07-41.67%6078,11508-14NVDA260819C00245000
242.50 C0.08-57.89%59576808-14NVDA260819C00242500
240.00 C0.14-50.00%1,9532,66008-14NVDA260819C00240000
237.50 C0.21-48.78%1,0801,85008-14NVDA260819C00237500
235.00 C0.38-45.71%3,7782,99008-14NVDA260819C00235000
232.50 C0.63-44.74%6,6954,12508-14NVDA260819C00232500
230.00 C1.12-34.12%11,08910,86308-14NVDA260819C00230000
227.50 C1.86-28.46%8,6815,36708-14NVDA260819C00227500
225.00 C3.01-18.87%6,3948,00608-14NVDA260819C00225000
222.50 C4.30-17.31%1,3691,19208-14NVDA260819C00222500
220.00 C6.10-10.95%1,2161,32808-14NVDA260819C00220000
217.50 C8.00-9.60%1,82761408-14NVDA260819C00217500
215.00 C10.54-7.38%1,12188708-14NVDA260819C00215000
212.50 C13.15-4.08%77831208-14NVDA260819C00212500
210.00 C15.14-5.96%53342108-14NVDA260819C00210000
207.50 C17.91-1.49%71913008-14NVDA260819C00207500
205.00 C20.22+5.31%22016008-14NVDA260819C00205000
202.50 C22.72+1.52%2658308-14NVDA260819C00202500
200.00 C25.59+1.91%7212008-14NVDA260819C00200000
197.50 C27.80-0.82%2508308-14NVDA260819C00197500
195.00 C31.26-0.19%18908-14NVDA260819C00195000
192.50 C32.84-1.82%1797908-14NVDA260819C00192500
190.00 C35.33-2.54%15608-14NVDA260819C00190000
187.50 C37.95+0.66%1065008-14NVDA260819C00187500
185.00 C40.17-2.81%225008-14NVDA260819C00185000
182.50 C43.00-1.10%304608-14NVDA260819C00182500
180.00 C45.990.00%113008-14NVDA260819C00180000
177.50 C00%0NVDA260819C00177500
175.00 C50.72+16.06%401608-13NVDA260819C00175000
172.50 C00%0NVDA260819C00172500
170.00 C41.280%10008-04NVDA260819C00170000
165.00 C00%0NVDA260819C00165000
160.00 C59.830%5508-11NVDA260819C00160000
155.00 C71.470%1108-14NVDA260819C00155000
150.00 C00%0NVDA260819C00150000
145.00 C00%0NVDA260819C00145000
140.00 C77.39-3.58%1108-11NVDA260819C00140000
135.00 C00%0NVDA260819C00135000
130.00 C96.320%1108-13NVDA260819C00130000
125.00 C00%0NVDA260819C00125000
120.00 C00%0NVDA260819C00120000
115.00 C00%0NVDA260819C00115000
110.00 C00%0NVDA260819C00110000
Puts
StrikePriceChangeVolOILastContract Name
390.00 P00%0NVDA260819P00390000
380.00 P00%0NVDA260819P00380000
370.00 P00%0NVDA260819P00370000
360.00 P00%0NVDA260819P00360000
350.00 P00%0NVDA260819P00350000
340.00 P00%0NVDA260819P00340000
330.00 P00%0NVDA260819P00330000
320.00 P00%0NVDA260819P00320000
310.00 P00%0NVDA260819P00310000
300.00 P77.660%1008-10NVDA260819P00300000
295.00 P00%0NVDA260819P00295000
290.00 P00%0NVDA260819P00290000
285.00 P00%0NVDA260819P00285000
280.00 P00%0NVDA260819P00280000
275.00 P49.330%40008-14NVDA260819P00275000
270.00 P44.800%40008-14NVDA260819P00270000
265.00 P00%0NVDA260819P00265000
260.00 P33.870%10008-14NVDA260819P00260000
255.00 P29.84+0.54%140008-14NVDA260819P00255000
250.00 P24.75+1.68%283708-14NVDA260819P00250000
245.00 P19.00-4.71%6562708-14NVDA260819P00245000
242.50 P17.60+6.34%2,96036108-14NVDA260819P00242500
240.00 P15.08+1.89%7946308-14NVDA260819P00240000
237.50 P12.80-0.78%1,63414108-14NVDA260819P00237500
235.00 P10.15+0.50%1109608-14NVDA260819P00235000
232.50 P8.35+3.86%3295508-14NVDA260819P00232500
230.00 P6.10-2.24%48916208-14NVDA260819P00230000
227.50 P4.05-14.92%2,90079108-14NVDA260819P00227500
225.00 P2.70-19.40%6,7933,04308-14NVDA260819P00225000
222.50 P1.65-27.95%2,5291,54408-14NVDA260819P00222500
220.00 P0.97-34.90%4,5212,65508-14NVDA260819P00220000
217.50 P0.59-37.89%2,1521,50308-14NVDA260819P00217500
215.00 P0.34-44.26%1,9549,92508-14NVDA260819P00215000
212.50 P0.23-42.50%1,1891,38608-14NVDA260819P00212500
210.00 P0.16-44.83%1,5501,62308-14NVDA260819P00210000
207.50 P0.12-40.00%12949608-14NVDA260819P00207500
205.00 P0.11-35.29%31366208-14NVDA260819P00205000
202.50 P0.08-46.67%25166108-14NVDA260819P00202500
200.00 P0.06-50.00%6,1076,74608-14NVDA260819P00200000
197.50 P0.06-33.33%6171,32908-14NVDA260819P00197500
195.00 P0.04-42.86%28146808-14NVDA260819P00195000
192.50 P0.06-40.00%9846108-13NVDA260819P00192500
190.00 P0.03-40.00%5931,06808-14NVDA260819P00190000
187.50 P0.03-40.00%228308-14NVDA260819P00187500
185.00 P0.030.00%50054108-14NVDA260819P00185000
182.50 P0.02-77.78%378108-14NVDA260819P00182500
180.00 P0.04+100.00%1,1151,28508-14NVDA260819P00180000
177.50 P0.02+100.00%363808-14NVDA260819P00177500
175.00 P0.02-33.33%195408-14NVDA260819P00175000
172.50 P0.01-50.00%28845308-14NVDA260819P00172500
170.00 P0.01-50.00%241,18708-14NVDA260819P00170000
165.00 P0.01-50.00%39139908-14NVDA260819P00165000
160.00 P0.01-50.00%698408-14NVDA260819P00160000
155.00 P0.03-40.00%1208-12NVDA260819P00155000
150.00 P0.010.00%12013008-13NVDA260819P00150000
145.00 P00%0NVDA260819P00145000
140.00 P0.01-66.67%202108-13NVDA260819P00140000
135.00 P0.020%1108-10NVDA260819P00135000
130.00 P0.030%1108-05NVDA260819P00130000
125.00 P0.010%868608-13NVDA260819P00125000
120.00 P00%0NVDA260819P00120000
115.00 P0.010%2,2162,21608-13NVDA260819P00115000
110.00 P0.02+100.00%36,96108-14NVDA260819P00110000


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