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
Aug 28, 2026 3:59:58 PM EDT
217.54USD-4.577%(-10.44)195,116,417
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 28, 2026 9:29:59 AM EDT
227.05USD-0.408%(-0.93)1,547,313
After-hours
Aug 28, 2026 4:59:30 PM EDT
217.73USD+0.085%(+0.19)3,770,261
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 28, 2026Aug 31, 2026Sep 2, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 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 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
21,507120,22117,83372,540


NVDA Aug 31, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Aug 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Aug 31, 2026 Exp. - Max Pain @ $217.50

Puts
Calls


NVDA Aug 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390.00 C0.010.00%15,30808-27NVDA260831C00390000
380.00 C0.010.00%1208-27NVDA260831C00380000
370.00 C00%0NVDA260831C00370000
360.00 C0.01-50.00%49049208-25NVDA260831C00360000
350.00 C0.010%93393308-25NVDA260831C00350000
340.00 C0.01-50.00%269408-25NVDA260831C00340000
330.00 C0.010.00%14908-26NVDA260831C00330000
320.00 C0.03+200.00%364008-27NVDA260831C00320000
310.00 C0.01-50.00%518808-27NVDA260831C00310000
300.00 C0.010.00%1,8623,39508-27NVDA260831C00300000
295.00 C0.01-66.67%323708-27NVDA260831C00295000
290.00 C0.01-66.67%228908-27NVDA260831C00290000
285.00 C0.01-66.67%20048508-27NVDA260831C00285000
280.00 C0.01-66.67%6243,09808-27NVDA260831C00280000
275.00 C0.01-75.00%18067508-27NVDA260831C00275000
270.00 C0.01-80.00%67172308-27NVDA260831C00270000
265.00 C0.01-87.50%57479408-27NVDA260831C00265000
262.50 C0.02-77.78%11624108-27NVDA260831C00262500
260.00 C0.01-90.00%52477208-27NVDA260831C00260000
257.50 C0.03-70.00%6215808-27NVDA260831C00257500
255.00 C0.02-83.33%52789008-27NVDA260831C00255000
252.50 C0.04-76.47%30342108-27NVDA260831C00252500
250.00 C0.04-80.00%9,2447,21808-27NVDA260831C00250000
247.50 C0.06-75.00%8891,05008-27NVDA260831C00247500
245.00 C0.10-66.67%10,9529,43908-27NVDA260831C00245000
242.50 C0.16-56.76%2,8441,99608-27NVDA260831C00242500
240.00 C0.28-40.43%18,8608,34108-27NVDA260831C00240000
237.50 C0.46-20.69%7,4482,64808-27NVDA260831C00237500
235.00 C0.78+4.00%36,27313,61608-27NVDA260831C00235000
232.50 C1.28+37.63%15,7675,09708-27NVDA260831C00232500
230.00 C2.04+74.36%75,53719,41408-27NVDA260831C00230000
227.50 C3.18+112.00%33,2984,04308-27NVDA260831C00227500
225.00 C4.70+151.34%47,70814,81408-27NVDA260831C00225000
222.50 C6.73+185.17%11,1145,52808-27NVDA260831C00222500
220.00 C8.90+201.69%13,1797,13308-27NVDA260831C00220000
217.50 C11.25+215.13%2,5581,75908-27NVDA260831C00217500
215.00 C13.10+194.38%5,29010,17508-27NVDA260831C00215000
212.50 C16.00+199.07%3,8922,73208-27NVDA260831C00212500
210.00 C18.51+186.53%4,4342,28008-27NVDA260831C00210000
207.50 C21.15+176.47%59694308-27NVDA260831C00207500
205.00 C22.81+153.16%37865708-27NVDA260831C00205000
202.50 C23.30+122.33%12837208-27NVDA260831C00202500
200.00 C28.10+123.90%1,9421,37908-27NVDA260831C00200000
197.50 C30.65+116.61%2912208-27NVDA260831C00197500
195.00 C35.10+115.34%4148708-27NVDA260831C00195000
192.50 C31.90+74.79%375108-27NVDA260831C00192500
190.00 C37.65+84.11%20630808-27NVDA260831C00190000
187.50 C35.39+45.64%24508-27NVDA260831C00187500
185.00 C44.21+67.46%126608-27NVDA260831C00185000
180.00 C49.26+64.25%33808-27NVDA260831C00180000
175.00 C49.66+39.34%34508-27NVDA260831C00175000
170.00 C54.64+32.49%52008-27NVDA260831C00170000
165.00 C62.02-0.26%1108-27NVDA260831C00165000
160.00 C65.80+32.66%9608-27NVDA260831C00160000
155.00 C65.440%1108-18NVDA260831C00155000
150.00 C78.01+29.48%11108-27NVDA260831C00150000
145.00 C00%0NVDA260831C00145000
140.00 C83.670%2208-27NVDA260831C00140000
135.00 C77.680%2108-25NVDA260831C00135000
130.00 C81.22-1.73%1208-26NVDA260831C00130000
125.00 C00%0NVDA260831C00125000
120.00 C90.77-5.37%1208-26NVDA260831C00120000
115.00 C100.900%2108-25NVDA260831C00115000
110.00 C118.40+17.12%1108-27NVDA260831C00110000
Puts
StrikePriceChangeVolOILastContract Name
390.00 P00%0NVDA260831P00390000
380.00 P00%0NVDA260831P00380000
370.00 P00%0NVDA260831P00370000
360.00 P00%0NVDA260831P00360000
350.00 P00%0NVDA260831P00350000
340.00 P00%0NVDA260831P00340000
330.00 P00%0NVDA260831P00330000
320.00 P00%0NVDA260831P00320000
310.00 P82.040%1008-27NVDA260831P00310000
300.00 P72.02-19.14%1108-27NVDA260831P00300000
295.00 P79.560%1008-21NVDA260831P00295000
290.00 P00%0NVDA260831P00290000
285.00 P00%0NVDA260831P00285000
280.00 P00%0NVDA260831P00280000
275.00 P00%0NVDA260831P00275000
270.00 P00%0NVDA260831P00270000
265.00 P00%0NVDA260831P00265000
262.50 P00%0NVDA260831P00262500
260.00 P00%0NVDA260831P00260000
257.50 P37.550%2108-18NVDA260831P00257500
255.00 P46.50+15.82%2908-24NVDA260831P00255000
252.50 P28.06-17.28%28508-27NVDA260831P00252500
250.00 P21.40-45.55%636308-27NVDA260831P00250000
247.50 P18.00-49.08%525608-27NVDA260831P00247500
245.00 P18.46-47.99%331608-27NVDA260831P00245000
242.50 P14.15-53.76%7315608-27NVDA260831P00242500
240.00 P11.36-62.63%18116008-27NVDA260831P00240000
237.50 P10.20-63.58%928408-27NVDA260831P00237500
235.00 P7.76-69.27%51814308-27NVDA260831P00235000
232.50 P5.85-75.16%39110308-27NVDA260831P00232500
230.00 P4.10-81.09%6,8381,36508-27NVDA260831P00230000
227.50 P2.90-84.42%9,7141,97908-27NVDA260831P00227500
225.00 P1.79-89.44%26,4596,34908-27NVDA260831P00225000
222.50 P1.16-91.64%11,5181,98008-27NVDA260831P00222500
220.00 P0.71-94.62%22,7985,36308-27NVDA260831P00220000
217.50 P0.43-96.23%11,4992,42308-27NVDA260831P00217500
215.00 P0.29-97.01%11,6025,61508-27NVDA260831P00215000
212.50 P0.21-97.41%3,7162,32208-27NVDA260831P00212500
210.00 P0.15-97.73%8,2159,33308-27NVDA260831P00210000
207.50 P0.12-97.75%1,8432,05508-27NVDA260831P00207500
205.00 P0.11-97.41%6,22910,52708-27NVDA260831P00205000
202.50 P0.08-97.58%7622,34908-27NVDA260831P00202500
200.00 P0.07-97.20%10,59913,96208-27NVDA260831P00200000
197.50 P0.06-96.84%1,7051,53308-27NVDA260831P00197500
195.00 P0.06-95.80%5,7783,08808-27NVDA260831P00195000
192.50 P0.04-96.12%5511,24608-27NVDA260831P00192500
190.00 P0.04-94.81%4,6787,32508-27NVDA260831P00190000
187.50 P0.04-92.98%31175608-27NVDA260831P00187500
185.00 P0.03-93.48%1,8982,00008-27NVDA260831P00185000
180.00 P0.02-93.10%1,9932,26908-27NVDA260831P00180000
175.00 P0.01-95.00%40492208-27NVDA260831P00175000
170.00 P0.02-86.67%23839608-27NVDA260831P00170000
165.00 P0.01-90.91%87787908-27NVDA260831P00165000
160.00 P0.01-88.89%5485808-27NVDA260831P00160000
155.00 P0.01-83.33%26539208-27NVDA260831P00155000
150.00 P0.01-83.33%5023608-27NVDA260831P00150000
145.00 P0.01-75.00%311908-27NVDA260831P00145000
140.00 P0.04+33.33%51308-26NVDA260831P00140000
135.00 P0.01-66.67%514508-27NVDA260831P00135000
130.00 P0.01-50.00%125108-27NVDA260831P00130000
125.00 P0.020.00%242208-26NVDA260831P00125000
120.00 P0.020.00%101808-26NVDA260831P00120000
115.00 P0.010.00%1,2131,21408-27NVDA260831P00115000
110.00 P0.01-50.00%127208-26NVDA260831P00110000


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