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 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,76859,6247,17922,977


NVDA Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Aug 28, 2026 Exp. - Max Pain @ $200.00

Puts
Calls


NVDA Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400 C0.02-33.33%72207-27NVDA260828C00400000
390 C0.06+500.00%111307-22NVDA260828C00390000
380 C0.03-25.00%32607-24NVDA260828C00380000
370 C0.09-10.00%1307-23NVDA260828C00370000
360 C0.060%3307-16NVDA260828C00360000
350 C0.10+25.00%1407-21NVDA260828C00350000
345 C0.080.00%8907-22NVDA260828C00345000
340 C0.120%1107-16NVDA260828C00340000
335 C0.140%1107-16NVDA260828C00335000
330 C0.110.00%26107-22NVDA260828C00330000
325 C0.01-85.71%21507-27NVDA260828C00325000
320 C0.09-43.75%27007-20NVDA260828C00320000
315 C0.15+7.14%5707-22NVDA260828C00315000
310 C0.02-81.82%111107-27NVDA260828C00310000
305 C0.03-85.00%11007-27NVDA260828C00305000
300 C0.10-23.08%1173507-27NVDA260828C00300000
295 C0.170.00%145907-27NVDA260828C00295000
290 C0.13-23.53%76107-27NVDA260828C00290000
285 C0.04-82.61%226907-27NVDA260828C00285000
280 C0.18-25.00%15226007-27NVDA260828C00280000
275 C0.20-33.33%1151,15707-27NVDA260828C00275000
270 C0.24-33.33%8978807-27NVDA260828C00270000
265 C0.28-46.15%17859607-27NVDA260828C00265000
260 C0.34-38.18%1641,54907-27NVDA260828C00260000
255 C0.40-47.37%11669307-27NVDA260828C00255000
250 C0.52-48.51%1,5903,61307-27NVDA260828C00250000
245 C0.67-50.37%1,4722,94207-27NVDA260828C00245000
240 C0.86-54.50%1,1954,08407-27NVDA260828C00240000
235 C1.14-55.29%1,5123,17407-27NVDA260828C00235000
230 C1.58-55.49%3,6389,56507-27NVDA260828C00230000
225 C2.23-52.55%3,2154,55007-27NVDA260828C00225000
220 C3.05-50.73%3,5166,13207-27NVDA260828C00220000
215 C4.20-47.89%1,5597,08307-27NVDA260828C00215000
210 C5.60-46.15%4,2745,28607-27NVDA260828C00210000
205 C7.41-42.11%2,6943,18407-27NVDA260828C00205000
200 C9.60-39.05%4,3863,28807-27NVDA260828C00200000
195 C12.00-34.25%1,8211,99107-27NVDA260828C00195000
190 C14.95-29.65%19231807-27NVDA260828C00190000
185 C18.90-33.45%3014107-27NVDA260828C00185000
180 C22.00-33.29%29531707-27NVDA260828C00180000
175 C25.90-27.29%9312007-27NVDA260828C00175000
170 C29.82-22.10%2324707-27NVDA260828C00170000
165 C34.40-26.18%236407-27NVDA260828C00165000
160 C38.65-21.36%21422307-27NVDA260828C00160000
155 C46.38-9.77%95607-27NVDA260828C00155000
150 C48.70-20.16%1316707-27NVDA260828C00150000
145 C58.25-0.39%4807-27NVDA260828C00145000
140 C58.06-21.60%1307-27NVDA260828C00140000
135 C64.14-12.10%4407-27NVDA260828C00135000
130 C66.90-20.61%152407-27NVDA260828C00130000
125 C85.380%3307-14NVDA260828C00125000
120 C87.38+2.88%11007-21NVDA260828C00120000
115 C91.78+1.66%41307-21NVDA260828C00115000
110 C100.65-3.07%11007-24NVDA260828C00110000
105 C97.000%1107-27NVDA260828C00105000
100 C109.04+2.15%1207-23NVDA260828C00100000
95 C109.100%8807-17NVDA260828C00095000
90 C106.66-8.98%121607-27NVDA260828C00090000
85 C111.640%121107-27NVDA260828C00085000
80 C116.61-6.64%2207-27NVDA260828C00080000
75 C00%0NVDA260828C00075000
70 C128.72-5.69%1207-27NVDA260828C00070000
65 C00%0NVDA260828C00065000
60 C148.01+1.11%2207-27NVDA260828C00060000
55 C00%0NVDA260828C00055000
50 C147.950%5507-27NVDA260828C00050000
Puts
StrikePriceChangeVolOILastContract Name
400 P00%0NVDA260828P00400000
390 P00%0NVDA260828P00390000
380 P00%0NVDA260828P00380000
370 P00%0NVDA260828P00370000
360 P00%0NVDA260828P00360000
350 P00%0NVDA260828P00350000
345 P00%0NVDA260828P00345000
340 P00%0NVDA260828P00340000
335 P131.170%1007-17NVDA260828P00335000
330 P00%0NVDA260828P00330000
325 P00%0NVDA260828P00325000
320 P00%0NVDA260828P00320000
315 P00%0NVDA260828P00315000
310 P00%0NVDA260828P00310000
305 P00%0NVDA260828P00305000
300 P00%0NVDA260828P00300000
295 P00%0NVDA260828P00295000
290 P00%0NVDA260828P00290000
285 P00%0NVDA260828P00285000
280 P00%0NVDA260828P00280000
275 P00%0NVDA260828P00275000
270 P00%0NVDA260828P00270000
265 P00%0NVDA260828P00265000
260 P56.97+6.75%10707-17NVDA260828P00260000
255 P47.64+1.36%4407-21NVDA260828P00255000
250 P53.13+23.19%2207-27NVDA260828P00250000
245 P48.70+27.92%1307-27NVDA260828P00245000
240 P34.58+2.98%103307-27NVDA260828P00240000
235 P38.60+31.56%51807-27NVDA260828P00235000
230 P34.15+35.35%122607-27NVDA260828P00230000
225 P30.00+51.52%2121907-27NVDA260828P00225000
220 P25.90+33.51%15123507-27NVDA260828P00220000
215 P21.65+34.39%54399907-27NVDA260828P00215000
210 P17.60+39.35%1281,83407-27NVDA260828P00210000
205 P14.80+40.02%1,2892,07307-27NVDA260828P00205000
200 P12.29+46.66%9251,72607-27NVDA260828P00200000
195 P9.72+50.70%9981,69907-27NVDA260828P00195000
190 P7.70+54.00%1,1191,97907-27NVDA260828P00190000
185 P5.83+49.49%1,9922,97707-27NVDA260828P00185000
180 P4.50+51.01%1,2532,23907-27NVDA260828P00180000
175 P3.40+56.68%1,0082,53607-27NVDA260828P00175000
170 P2.49+45.61%4,8534,52607-27NVDA260828P00170000
165 P1.85+46.83%3,0882,81807-27NVDA260828P00165000
160 P1.36+43.16%34861607-27NVDA260828P00160000
155 P1.02+47.83%1971,33207-27NVDA260828P00155000
150 P0.77+71.11%45893807-27NVDA260828P00150000
145 P0.61+32.61%9427307-27NVDA260828P00145000
140 P0.44+18.92%4313207-27NVDA260828P00140000
135 P0.34+17.24%3716907-27NVDA260828P00135000
130 P0.30+36.36%6020207-27NVDA260828P00130000
125 P0.24+14.29%176207-27NVDA260828P00125000
120 P0.20+11.11%298407-27NVDA260828P00120000
115 P0.11-59.26%21307-21NVDA260828P00115000
110 P0.12+50.00%5118207-27NVDA260828P00110000
105 P0.12+71.43%152707-27NVDA260828P00105000
100 P0.12+100.00%31407-27NVDA260828P00100000
95 P0.070.00%2807-22NVDA260828P00095000
90 P0.07-30.00%21907-27NVDA260828P00090000
85 P0.07+16.67%52107-27NVDA260828P00085000
80 P0.030.00%126207-27NVDA260828P00080000
75 P0.060%2107-17NVDA260828P00075000
70 P00%0NVDA260828P00070000
65 P0.040%2207-22NVDA260828P00065000
60 P00%0NVDA260828P00060000
55 P00%0NVDA260828P00055000
50 P0.010.00%154607-24NVDA260828P00050000


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