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
227.07Bid   227.09Ask   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 Sep 11, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,08927,81858320,466


NVDA Sep 11, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Sep 11, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Sep 11, 2026 Exp. - Max Pain @ $215.00

Puts
Calls


NVDA Sep 11, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C0.04+300.00%74408-14NVDA260911C00390000
380 C0.050.00%3308-14NVDA260911C00380000
370 C0.010.00%34908-14NVDA260911C00370000
360 C0.020.00%41508-14NVDA260911C00360000
350 C0.01-75.00%12108-14NVDA260911C00350000
345 C00%0NVDA260911C00345000
340 C0.110%1108-07NVDA260911C00340000
335 C0.07+250.00%2808-14NVDA260911C00335000
330 C0.10+150.00%1208-14NVDA260911C00330000
325 C0.08-11.11%23208-14NVDA260911C00325000
320 C0.110.00%31808-14NVDA260911C00320000
315 C0.15+36.36%103508-14NVDA260911C00315000
310 C0.12-14.29%27308-14NVDA260911C00310000
305 C0.15-25.00%13208-14NVDA260911C00305000
300 C0.190.00%2340608-14NVDA260911C00300000
295 C0.23+15.00%116408-14NVDA260911C00295000
290 C0.27-3.57%228608-14NVDA260911C00290000
285 C0.31-13.89%1017308-14NVDA260911C00285000
280 C0.40-14.89%319708-14NVDA260911C00280000
275 C0.48-14.29%8426108-14NVDA260911C00275000
270 C0.64-9.86%28945308-14NVDA260911C00270000
265 C0.86-7.53%5350408-14NVDA260911C00265000
260 C1.12-9.68%2052,33108-14NVDA260911C00260000
255 C1.61-11.05%1622,05908-14NVDA260911C00255000
250 C2.20-7.17%1,2252,93108-14NVDA260911C00250000
245 C3.05-8.13%3823,80108-14NVDA260911C00245000
240 C4.10-9.09%1,2057,11708-14NVDA260911C00240000
235 C5.63-6.63%3362,02408-14NVDA260911C00235000
230 C7.50-5.78%9315,17808-14NVDA260911C00230000
225 C9.70-5.37%11,1885,77208-14NVDA260911C00225000
220 C12.40-4.25%3692,93008-14NVDA260911C00220000
215 C15.65-2.98%14465008-14NVDA260911C00215000
210 C19.60-2.68%13965608-14NVDA260911C00210000
205 C22.97-2.63%6245708-14NVDA260911C00205000
200 C27.15-4.20%801,03208-14NVDA260911C00200000
195 C31.94+3.77%289808-14NVDA260911C00195000
190 C36.66+0.25%3213108-14NVDA260911C00190000
185 C41.28-0.29%236108-14NVDA260911C00185000
180 C46.27+0.26%8872808-14NVDA260911C00180000
175 C51.82+1.65%894208-14NVDA260911C00175000
170 C56.00+14.29%15117808-14NVDA260911C00170000
165 C60.64+8.34%148608-14NVDA260911C00165000
160 C66.37-0.35%8632208-14NVDA260911C00160000
155 C71.290%78508-14NVDA260911C00155000
150 C75.85+9.58%2608-14NVDA260911C00150000
145 C54.940%1107-31NVDA260911C00145000
140 C85.890%1108-14NVDA260911C00140000
135 C84.06+18.19%1208-06NVDA260911C00135000
130 C00%0NVDA260911C00130000
125 C00%0NVDA260911C00125000
120 C98.210%1108-10NVDA260911C00120000
115 C00%0NVDA260911C00115000
110 C00%0NVDA260911C00110000
105 C120.840%101008-14NVDA260911C00105000
100 C00%0NVDA260911C00100000
95 C00%0NVDA260911C00095000
90 C00%0NVDA260911C00090000
85 C00%0NVDA260911C00085000
80 C00%0NVDA260911C00080000
75 C00%0NVDA260911C00075000
70 C136.300%2008-03NVDA260911C00070000
65 C00%0NVDA260911C00065000
60 C00%0NVDA260911C00060000
55 C00%0NVDA260911C00055000
50 C00%0NVDA260911C00050000
Puts
StrikePriceChangeVolOILastContract Name
390 P168.920%1008-05NVDA260911P00390000
380 P00%0NVDA260911P00380000
370 P00%0NVDA260911P00370000
360 P00%0NVDA260911P00360000
350 P00%0NVDA260911P00350000
345 P00%0NVDA260911P00345000
340 P00%0NVDA260911P00340000
335 P00%0NVDA260911P00335000
330 P00%0NVDA260911P00330000
325 P00%0NVDA260911P00325000
320 P00%0NVDA260911P00320000
315 P00%0NVDA260911P00315000
310 P00%0NVDA260911P00310000
305 P00%0NVDA260911P00305000
300 P00%0NVDA260911P00300000
295 P82.120%1008-04NVDA260911P00295000
290 P64.25-6.88%6008-13NVDA260911P00290000
285 P59.290%6008-13NVDA260911P00285000
280 P54.47-13.13%6208-13NVDA260911P00280000
275 P49.30-0.56%1708-14NVDA260911P00275000
270 P45.15+1.05%52308-14NVDA260911P00270000
265 P40.30+2.28%807208-14NVDA260911P00265000
260 P35.60+1.63%62008-14NVDA260911P00260000
255 P30.54-16.10%16408-13NVDA260911P00255000
250 P26.82+2.60%41008-14NVDA260911P00250000
245 P22.10-0.05%5015108-14NVDA260911P00245000
240 P18.55+1.15%89108-14NVDA260911P00240000
235 P15.16+1.40%117908-14NVDA260911P00235000
230 P11.96-0.33%7912408-14NVDA260911P00230000
225 P9.20-4.17%23262308-14NVDA260911P00225000
220 P6.85-3.25%3672,36308-14NVDA260911P00220000
215 P5.05-3.99%19280008-14NVDA260911P00215000
210 P3.57-8.46%3742,05108-14NVDA260911P00210000
205 P2.52-10.32%1461,70808-14NVDA260911P00205000
200 P1.74-10.77%7951,74708-14NVDA260911P00200000
195 P1.19-13.14%1932,63708-14NVDA260911P00195000
190 P0.87-9.38%1262,08208-14NVDA260911P00190000
185 P0.63-13.70%1301,02308-14NVDA260911P00185000
180 P0.48-9.43%7889008-14NVDA260911P00180000
175 P0.39-7.14%381,01008-14NVDA260911P00175000
170 P0.32-15.79%1431508-14NVDA260911P00170000
165 P0.26-3.70%22347108-14NVDA260911P00165000
160 P0.22-24.14%1913708-14NVDA260911P00160000
155 P0.17-22.73%210308-14NVDA260911P00155000
150 P0.16-15.79%41,08708-14NVDA260911P00150000
145 P0.12-33.33%113108-14NVDA260911P00145000
140 P0.14+27.27%271508-14NVDA260911P00140000
135 P0.10-9.09%214008-14NVDA260911P00135000
130 P0.090.00%11608-14NVDA260911P00130000
125 P0.100.00%1708-14NVDA260911P00125000
120 P0.05-28.57%5433008-14NVDA260911P00120000
115 P0.09-10.00%42908-13NVDA260911P00115000
110 P0.05-37.50%112308-13NVDA260911P00110000
105 P0.200%2107-31NVDA260911P00105000
100 P0.04-55.56%3308-11NVDA260911P00100000
95 P0.08-11.11%1308-10NVDA260911P00095000
90 P00%0NVDA260911P00090000
85 P0.050%2108-04NVDA260911P00085000
80 P0.07-12.50%1108-10NVDA260911P00080000
75 P0.050%101008-03NVDA260911P00075000
70 P00%0NVDA260911P00070000
65 P00%0NVDA260911P00065000
60 P00%0NVDA260911P00060000
55 P0.020%9808-11NVDA260911P00055000
50 P0.030%1108-04NVDA260911P00050000


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