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

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 Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
42,15695,4241,051141,487


NVDA Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Sep 4, 2026 Exp. - Max Pain @ $205.00

Puts
Calls


NVDA Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400 C0.010.00%24308-13NVDA260904C00400000
390 C0.010.00%41241908-14NVDA260904C00390000
380 C0.04-50.00%383908-13NVDA260904C00380000
370 C0.030.00%2508-14NVDA260904C00370000
360 C0.03-25.00%31308-14NVDA260904C00360000
350 C0.07+133.33%21508-10NVDA260904C00350000
345 C0.04-50.00%2013808-11NVDA260904C00345000
340 C0.04-66.67%1808-12NVDA260904C00340000
335 C0.08-38.46%1908-07NVDA260904C00335000
330 C0.07+16.67%126708-14NVDA260904C00330000
325 C0.080.00%103108-14NVDA260904C00325000
320 C0.09-35.71%181708-14NVDA260904C00320000
315 C0.090.00%96408-14NVDA260904C00315000
310 C0.10-16.67%306508-13NVDA260904C00310000
305 C0.14+7.69%15108-14NVDA260904C00305000
300 C0.16+6.67%16192708-14NVDA260904C00300000
295 C0.18+12.50%125608-14NVDA260904C00295000
290 C0.220.00%817508-14NVDA260904C00290000
285 C0.25+4.17%5319308-14NVDA260904C00285000
280 C0.300.00%4831008-14NVDA260904C00280000
275 C0.36-12.20%23757808-14NVDA260904C00275000
270 C0.47-4.08%87426,54008-14NVDA260904C00270000
265 C0.60-10.45%2401,53208-14NVDA260904C00265000
260 C0.87-6.45%4841,74408-14NVDA260904C00260000
255 C1.17-10.69%3291,72408-14NVDA260904C00255000
250 C1.69-9.63%1,1544,71508-14NVDA260904C00250000
245 C2.44-7.58%8393,77008-14NVDA260904C00245000
240 C3.50-9.09%2,82231,92308-14NVDA260904C00240000
235 C4.80-8.40%1,2955,69308-14NVDA260904C00235000
230 C6.65-6.99%1,84014,56008-14NVDA260904C00230000
225 C8.95-5.39%1,3076,05108-14NVDA260904C00225000
220 C11.60-3.73%7325,64208-14NVDA260904C00220000
215 C14.85-3.57%3897,34108-14NVDA260904C00215000
210 C18.72+0.11%1582,71508-14NVDA260904C00210000
205 C22.75-2.99%2591,11708-14NVDA260904C00205000
200 C26.53-4.84%1351,71208-14NVDA260904C00200000
195 C31.60-0.38%7879008-14NVDA260904C00195000
190 C36.12-1.39%7677908-14NVDA260904C00190000
185 C40.27+0.02%22929108-14NVDA260904C00185000
180 C46.22+0.48%2425,17008-14NVDA260904C00180000
175 C51.31+2.37%2106308-14NVDA260904C00175000
170 C56.00-0.20%21810,06808-14NVDA260904C00170000
165 C62.15+2.24%23308-14NVDA260904C00165000
160 C67.09-0.01%63708-14NVDA260904C00160000
155 C64.77-1.76%2269008-06NVDA260904C00155000
150 C73.95+8.43%217508-12NVDA260904C00150000
145 C80.36+1.30%11308-13NVDA260904C00145000
140 C85.75+3.31%22308-14NVDA260904C00140000
135 C90.78+53.86%2108-14NVDA260904C00135000
130 C95.74+19.02%2108-14NVDA260904C00130000
125 C00%0NVDA260904C00125000
120 C98.09+12.37%3308-10NVDA260904C00120000
115 C00%0NVDA260904C00115000
110 C108.07+7.58%81008-10NVDA260904C00110000
105 C113.600%2208-10NVDA260904C00105000
100 C124.30+1.47%12108-10NVDA260904C00100000
95 C00%0NVDA260904C00095000
90 C134.150%4408-12NVDA260904C00090000
85 C00%0NVDA260904C00085000
80 C00%0NVDA260904C00080000
75 C00%0NVDA260904C00075000
70 C153.20+3.06%2408-12NVDA260904C00070000
65 C00%0NVDA260904C00065000
60 C00%0NVDA260904C00060000
55 C00%0NVDA260904C00055000
50 C00%0NVDA260904C00050000
Puts
StrikePriceChangeVolOILastContract Name
400 P00%0NVDA260904P00400000
390 P00%0NVDA260904P00390000
380 P00%0NVDA260904P00380000
370 P145.930%1008-12NVDA260904P00370000
360 P00%0NVDA260904P00360000
350 P00%0NVDA260904P00350000
345 P00%0NVDA260904P00345000
340 P00%0NVDA260904P00340000
335 P00%0NVDA260904P00335000
330 P00%0NVDA260904P00330000
325 P00%0NVDA260904P00325000
320 P00%0NVDA260904P00320000
315 P00%0NVDA260904P00315000
310 P00%0NVDA260904P00310000
305 P00%0NVDA260904P00305000
300 P82.99+2.12%4008-11NVDA260904P00300000
295 P00%0NVDA260904P00295000
290 P00%0NVDA260904P00290000
285 P00%0NVDA260904P00285000
280 P55.140%10108-13NVDA260904P00280000
275 P50.22-6.48%102508-13NVDA260904P00275000
270 P43.50-4.14%485208-14NVDA260904P00270000
265 P40.20-0.86%15808-14NVDA260904P00265000
260 P35.00+0.60%111608-14NVDA260904P00260000
255 P30.35-20.03%3812808-13NVDA260904P00255000
250 P26.24+1.27%112808-14NVDA260904P00250000
245 P21.95+2.57%1015708-14NVDA260904P00245000
240 P17.98+0.90%28508-14NVDA260904P00240000
235 P14.05-1.06%14515708-14NVDA260904P00235000
230 P10.91-3.45%68429408-14NVDA260904P00230000
225 P8.40-2.89%7992,03108-14NVDA260904P00225000
220 P6.10-3.94%40811,72208-14NVDA260904P00220000
215 P4.28-5.52%7011,50508-14NVDA260904P00215000
210 P2.93-6.98%7283,05708-14NVDA260904P00210000
205 P1.98-7.91%7872,48808-14NVDA260904P00205000
200 P1.27-11.19%7997,29608-14NVDA260904P00200000
195 P0.87-10.31%4212,85608-14NVDA260904P00195000
190 P0.61-8.96%53768,54208-14NVDA260904P00190000
185 P0.46-8.00%2052,03608-14NVDA260904P00185000
180 P0.35-10.26%2253,40308-14NVDA260904P00180000
175 P0.29-9.38%2302,78408-14NVDA260904P00175000
170 P0.24-7.69%39414,35308-14NVDA260904P00170000
165 P0.20-9.09%2797108-14NVDA260904P00165000
160 P0.16-15.79%251,30008-14NVDA260904P00160000
155 P0.15-11.76%2494608-14NVDA260904P00155000
150 P0.11-15.38%8501,17208-14NVDA260904P00150000
145 P0.10-28.57%1174308-14NVDA260904P00145000
140 P0.09-10.00%713008-14NVDA260904P00140000
135 P0.080.00%525408-14NVDA260904P00135000
130 P0.06-14.29%117108-14NVDA260904P00130000
125 P0.05-16.67%6112708-14NVDA260904P00125000
120 P0.05-16.67%1014708-14NVDA260904P00120000
115 P0.04-20.00%68,17408-14NVDA260904P00115000
110 P0.03+50.00%11,50808-14NVDA260904P00110000
105 P0.14+7.69%21008-03NVDA260904P00105000
100 P0.04+33.33%22,77808-13NVDA260904P00100000
95 P0.05-37.50%30630908-10NVDA260904P00095000
90 P0.030.00%19029108-14NVDA260904P00090000
85 P0.030.00%1025208-14NVDA260904P00085000
80 P0.02-60.00%101208-14NVDA260904P00080000
75 P0.020.00%105908-14NVDA260904P00075000
70 P0.020.00%305008-14NVDA260904P00070000
65 P0.020%101008-14NVDA260904P00065000
60 P00%0NVDA260904P00060000
55 P00%0NVDA260904P00055000
50 P00%0NVDA260904P00050000


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