Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

NVDA
Nvidia Corp
stock NASDAQ

Market Open
Aug 17, 2026 10:48:57 AM EDT
226.89USD+0.768%(+1.73)24,245,280
226.85Bid   226.87Ask   0.02Spread
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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
357,193656,20322,143746,113


NVDA Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Aug 21, 2026 Exp. - Max Pain @ $207.50

Puts
Calls


NVDA Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460.00 C0.010.00%27,04008-10NVDA260821C00460000
455.00 C0.02+100.00%101,41108-05NVDA260821C00455000
450.00 C0.03+50.00%101,57008-13NVDA260821C00450000
440.00 C0.010.00%51,27607-29NVDA260821C00440000
430.00 C0.010.00%150807-30NVDA260821C00430000
420.00 C0.010.00%259,12008-11NVDA260821C00420000
415.00 C0.020.00%22407-10NVDA260821C00415000
410.00 C0.010.00%12,05208-14NVDA260821C00410000
405.00 C0.02+100.00%12207-13NVDA260821C00405000
400.00 C0.010.00%212,00708-07NVDA260821C00400000
395.00 C0.01-66.67%18207-15NVDA260821C00395000
390.00 C0.010.00%144,06308-11NVDA260821C00390000
385.00 C0.020.00%50051207-23NVDA260821C00385000
380.00 C0.010.00%2991,50608-06NVDA260821C00380000
375.00 C0.020.00%139207-29NVDA260821C00375000
370.00 C0.010.00%14,19308-10NVDA260821C00370000
365.00 C0.010.00%51,54408-07NVDA260821C00365000
360.00 C0.010.00%110,75508-13NVDA260821C00360000
355.00 C0.010.00%1070907-31NVDA260821C00355000
350.00 C0.010.00%24,49808-13NVDA260821C00350000
345.00 C0.010.00%1,7151,50008-10NVDA260821C00345000
340.00 C0.010.00%4603,46908-13NVDA260821C00340000
335.00 C0.01-50.00%58375308-07NVDA260821C00335000
330.00 C0.010.00%81,28008-11NVDA260821C00330000
325.00 C0.010.00%5363,22508-13NVDA260821C00325000
320.00 C0.010.00%19,07108-13NVDA260821C00320000
315.00 C0.010.00%132408-13NVDA260821C00315000
310.00 C0.010.00%2511,38508-14NVDA260821C00310000
305.00 C0.010.00%3701,26308-14NVDA260821C00305000
300.00 C0.010.00%28030,10708-14NVDA260821C00300000
295.00 C0.010.00%1,0063,66008-14NVDA260821C00295000
290.00 C0.01-50.00%1,6016,40208-14NVDA260821C00290000
285.00 C0.01-50.00%4,1427,01508-14NVDA260821C00285000
280.00 C0.02+100.00%3,83712,51108-14NVDA260821C00280000
275.00 C0.02-33.33%4,95711,85208-14NVDA260821C00275000
270.00 C0.030.00%87920,05508-14NVDA260821C00270000
265.00 C0.040.00%2,1198,57708-14NVDA260821C00265000
260.00 C0.05-28.57%5,36726,00508-14NVDA260821C00260000
255.00 C0.07-30.00%5,64613,34508-14NVDA260821C00255000
250.00 C0.10-33.33%7,77690,82008-14NVDA260821C00250000
245.00 C0.15-44.44%5,44019,87908-14NVDA260821C00245000
242.50 C0.21-43.24%2,5742,74508-14NVDA260821C00242500
240.00 C0.31-44.64%12,78144,76808-14NVDA260821C00240000
235.00 C0.75-36.44%69,15877,06208-14NVDA260821C00235000
232.50 C1.18-31.40%10,08715,56308-14NVDA260821C00232500
230.00 C1.80-26.53%44,17194,92408-14NVDA260821C00230000
227.50 C2.69-19.70%72,94375,65908-14NVDA260821C00227500
225.00 C3.80-17.39%20,53449,56708-14NVDA260821C00225000
222.50 C5.28-12.00%4,02310,12208-14NVDA260821C00222500
220.00 C6.97-8.17%6,99259,56908-14NVDA260821C00220000
217.50 C8.77-6.40%1,29311,84808-14NVDA260821C00217500
215.00 C10.97-2.83%4,60732,98608-14NVDA260821C00215000
212.50 C13.25-5.36%2,0287,47808-14NVDA260821C00212500
210.00 C15.60-2.01%5,38634,93708-14NVDA260821C00210000
207.50 C17.80-2.47%2,0387,53608-14NVDA260821C00207500
205.00 C20.55-1.44%88017,32308-14NVDA260821C00205000
202.50 C23.05-1.03%9376,08108-14NVDA260821C00202500
200.00 C25.50-0.58%83033,87908-14NVDA260821C00200000
197.50 C27.85-2.42%3912,61508-14NVDA260821C00197500
195.00 C30.65+0.16%45414,56008-14NVDA260821C00195000
192.50 C33.25-1.34%19688708-14NVDA260821C00192500
190.00 C35.50+0.06%29516,94808-14NVDA260821C00190000
187.50 C38.20-1.82%8941508-14NVDA260821C00187500
185.00 C41.00+0.17%1938,31208-14NVDA260821C00185000
182.50 C42.57+2.33%4046508-14NVDA260821C00182500
180.00 C45.74+0.22%21912,42208-14NVDA260821C00180000
175.00 C50.25-1.72%343,25708-14NVDA260821C00175000
170.00 C55.20-1.67%546,15308-14NVDA260821C00170000
165.00 C59.98+0.86%252,04808-14NVDA260821C00165000
160.00 C65.50-0.68%61,43708-14NVDA260821C00160000
155.00 C70.73-0.66%61,52208-14NVDA260821C00155000
150.00 C75.15-1.21%2724,56608-14NVDA260821C00150000
145.00 C80.30-0.84%121,68608-14NVDA260821C00145000
140.00 C85.42+0.14%1350508-14NVDA260821C00140000
135.00 C90.15-0.88%770008-14NVDA260821C00135000
130.00 C95.28-0.85%2163808-14NVDA260821C00130000
125.00 C99.94+1.11%1236708-14NVDA260821C00125000
120.00 C105.05-0.43%2556108-14NVDA260821C00120000
115.00 C111.90+0.77%427508-14NVDA260821C00115000
110.00 C115.80+0.49%136808-14NVDA260821C00110000
105.00 C121.13+1.75%139108-14NVDA260821C00105000
100.00 C125.15+0.08%172,17108-14NVDA260821C00100000
95.00 C130.44-0.36%514708-14NVDA260821C00095000
90.00 C136.18+1.60%224308-14NVDA260821C00090000
85.00 C139.68+0.06%86608-14NVDA260821C00085000
80.00 C145.97+0.67%12808-14NVDA260821C00080000
75.00 C147.40-1.44%16108-10NVDA260821C00075000
70.00 C155.19+1.30%217608-13NVDA260821C00070000
65.00 C160.41+1.86%93708-13NVDA260821C00065000
60.00 C165.09+2.78%17608-13NVDA260821C00060000
55.00 C170.02+2.26%57408-14NVDA260821C00055000
50.00 C175.15-0.40%1262808-14NVDA260821C00050000
45.00 C152.97+3.72%13007-31NVDA260821C00045000
40.00 C168.39+11.02%101108-03NVDA260821C00040000
35.00 C184.90-0.58%697608-06NVDA260821C00035000
30.00 C195.55-0.07%72608-14NVDA260821C00030000
25.00 C171.75-0.56%144107-28NVDA260821C00025000
22.50 C00%0NVDA260821C00022500
20.00 C205.61+6.31%21408-13NVDA260821C00020000
17.50 C176.040%626006-26NVDA260821C00017500
15.00 C192.63+7.28%12508-03NVDA260821C00015000
12.50 C00%0NVDA260821C00012500
10.00 C209.10+6.13%23008-06NVDA260821C00010000
7.50 C00%0NVDA260821C00007500
5.00 C216.89-0.02%2271308-10NVDA260821C00005000
2.50 C205.50+7.04%13607-13NVDA260821C00002500
Puts
StrikePriceChangeVolOILastContract Name
460.00 P262.800%3007-28NVDA260821P00460000
455.00 P00%0NVDA260821P00455000
450.00 P00%0NVDA260821P00450000
440.00 P00%0NVDA260821P00440000
430.00 P00%0NVDA260821P00430000
420.00 P217.25-5.13%3007-20NVDA260821P00420000
415.00 P00%0NVDA260821P00415000
410.00 P227.210%8003-02NVDA260821P00410000
405.00 P00%0NVDA260821P00405000
400.00 P168.20-12.34%1105-14NVDA260821P00400000
395.00 P00%0NVDA260821P00395000
390.00 P181.900%1005-07NVDA260821P00390000
385.00 P00%0NVDA260821P00385000
380.00 P00%0NVDA260821P00380000
375.00 P167.900%1007-15NVDA260821P00375000
370.00 P00%0NVDA260821P00370000
365.00 P00%0NVDA260821P00365000
360.00 P133.00+7.26%2205-15NVDA260821P00360000
355.00 P00%0NVDA260821P00355000
350.00 P114.75-18.24%656505-14NVDA260821P00350000
345.00 P00%0NVDA260821P00345000
340.00 P109.82-27.84%2205-14NVDA260821P00340000
335.00 P00%0NVDA260821P00335000
330.00 P103.72-3.94%1008-13NVDA260821P00330000
325.00 P98.70-4.13%1508-13NVDA260821P00325000
320.00 P112.65+17.40%14307-15NVDA260821P00320000
315.00 P00%0NVDA260821P00315000
310.00 P90.10-0.50%20306-01NVDA260821P00310000
305.00 P00%0NVDA260821P00305000
300.00 P74.70-5.90%24908-14NVDA260821P00300000
295.00 P94.35-5.76%634207-01NVDA260821P00295000
290.00 P79.65+8.13%253006-05NVDA260821P00290000
285.00 P77.67-4.29%1107-22NVDA260821P00285000
280.00 P59.80-13.96%1208-10NVDA260821P00280000
275.00 P48.57-22.72%121208-13NVDA260821P00275000
270.00 P44.83+3.06%21208-14NVDA260821P00270000
265.00 P51.49-3.43%13407-22NVDA260821P00265000
260.00 P34.68-15.41%1108-14NVDA260821P00260000
255.00 P29.93+5.20%18108-14NVDA260821P00255000
250.00 P24.98+4.52%4310908-14NVDA260821P00250000
245.00 P19.96+1.73%21018308-14NVDA260821P00245000
242.50 P17.63-5.47%44911308-14NVDA260821P00242500
240.00 P15.17-1.49%1,5131,47708-14NVDA260821P00240000
235.00 P10.65-0.56%2,4412,81708-14NVDA260821P00235000
232.50 P8.45-3.98%46170308-14NVDA260821P00232500
230.00 P6.60-5.44%1,6779,85308-14NVDA260821P00230000
227.50 P4.94-9.02%7,9636,61308-14NVDA260821P00227500
225.00 P3.40-15.00%10,45816,85708-14NVDA260821P00225000
222.50 P2.38-19.05%6,4045,92308-14NVDA260821P00222500
220.00 P1.60-23.81%9,31513,24008-14NVDA260821P00220000
217.50 P1.05-28.08%7,4267,75608-14NVDA260821P00217500
215.00 P0.68-33.33%23,99234,67308-14NVDA260821P00215000
212.50 P0.46-36.99%2,72411,13608-14NVDA260821P00212500
210.00 P0.32-37.25%16,62029,89308-14NVDA260821P00210000
207.50 P0.23-37.84%3,0865,46508-14NVDA260821P00207500
205.00 P0.19-34.48%5,70327,40808-14NVDA260821P00205000
202.50 P0.17-26.09%14,37017,31308-14NVDA260821P00202500
200.00 P0.13-35.00%2,59537,55008-14NVDA260821P00200000
197.50 P0.12-33.33%1,2355,93608-14NVDA260821P00197500
195.00 P0.11-26.67%1,94126,36008-14NVDA260821P00195000
192.50 P0.09-25.00%9783,27108-14NVDA260821P00192500
190.00 P0.08-27.27%2,57345,81408-14NVDA260821P00190000
187.50 P0.07-22.22%2494,16308-14NVDA260821P00187500
185.00 P0.07-22.22%85626,59008-14NVDA260821P00185000
182.50 P0.06-25.00%1,1178,03008-14NVDA260821P00182500
180.00 P0.04-42.86%7,68443,90508-14NVDA260821P00180000
175.00 P0.03-40.00%1,06926,56308-14NVDA260821P00175000
170.00 P0.02-33.33%1,56024,83708-14NVDA260821P00170000
165.00 P0.02-33.33%7,39625,69408-14NVDA260821P00165000
160.00 P0.03+50.00%5,32223,32408-14NVDA260821P00160000
155.00 P0.01-50.00%2,95417,78508-14NVDA260821P00155000
150.00 P0.020.00%2,01726,54308-14NVDA260821P00150000
145.00 P0.010.00%127,10508-14NVDA260821P00145000
140.00 P0.01-50.00%3022,88608-14NVDA260821P00140000
135.00 P0.02-33.33%9025,74608-14NVDA260821P00135000
130.00 P0.01-66.67%3916,54008-14NVDA260821P00130000
125.00 P0.01-50.00%66815,28408-14NVDA260821P00125000
120.00 P0.010.00%5,12815,84908-14NVDA260821P00120000
115.00 P0.010.00%9,63526,05608-14NVDA260821P00115000
110.00 P0.010.00%5913,48308-14NVDA260821P00110000
105.00 P0.010.00%126,65908-14NVDA260821P00105000
100.00 P0.010.00%7217,95308-13NVDA260821P00100000
95.00 P0.010.00%203,68908-12NVDA260821P00095000
90.00 P0.010.00%331,86808-12NVDA260821P00090000
85.00 P0.010.00%22,06108-10NVDA260821P00085000
80.00 P0.010.00%102,29708-11NVDA260821P00080000
75.00 P0.010.00%370908-10NVDA260821P00075000
70.00 P0.010.00%12,68008-10NVDA260821P00070000
65.00 P0.010.00%12,28008-10NVDA260821P00065000
60.00 P0.010.00%64,96008-10NVDA260821P00060000
55.00 P0.010.00%836308-10NVDA260821P00055000
50.00 P0.010.00%41,27408-10NVDA260821P00050000
45.00 P0.010.00%294608-10NVDA260821P00045000
40.00 P0.01-50.00%31,28508-10NVDA260821P00040000
35.00 P0.010.00%69,30108-10NVDA260821P00035000
30.00 P0.01-66.67%31,16608-10NVDA260821P00030000
25.00 P0.010.00%22,05107-06NVDA260821P00025000
22.50 P00%0NVDA260821P00022500
20.00 P0.010.00%1606-08NVDA260821P00020000
17.50 P00%0NVDA260821P00017500
15.00 P0.01-50.00%7322,20508-05NVDA260821P00015000
12.50 P0.010%20020008-05NVDA260821P00012500
10.00 P0.010.00%17906-08NVDA260821P00010000
7.50 P00%0NVDA260821P00007500
5.00 P0.010.00%23,10308-10NVDA260821P00005000
2.50 P00%0NVDA260821P00002500


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