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

NVDA
Nvidia Corp
stock NASDAQ

At Close
Sep 11, 2026 4:00:14 PM EDT
218.37USD+0.005%(+0.01)86,809,107
210.07Bid   232.30Ask   22.23Spread
Pre-market
Sep 11, 2026 9:29:59 AM EDT
220.85USD+1.138%(+2.49)1,324,692
After-hours
Sep 11, 2026 4:59:30 PM EDT
218.37USD0.000%(0.00)1,376,664
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 14, 2026Sep 16, 2026Sep 18, 2026Sep 21, 2026Sep 23, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Sep 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,69857,7588,79626,395


NVDA Sep 14, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Sep 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Sep 14, 2026 Exp. - Max Pain @ $220.00

Puts
Calls


NVDA Sep 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
295.00 C0.010.00%313509-09NVDA260914C00295000
292.50 C00%0NVDA260914C00292500
290.00 C0.01-50.00%23409-08NVDA260914C00290000
287.50 C00%0NVDA260914C00287500
285.00 C0.030.00%108409-04NVDA260914C00285000
282.50 C00%0NVDA260914C00282500
280.00 C0.02-33.33%34809-08NVDA260914C00280000
277.50 C00%0NVDA260914C00277500
275.00 C0.01-85.71%20328009-08NVDA260914C00275000
272.50 C00%0NVDA260914C00272500
270.00 C0.01-50.00%2857609-09NVDA260914C00270000
267.50 C00%0NVDA260914C00267500
265.00 C0.02-33.33%1,0251,21209-09NVDA260914C00265000
262.50 C00%0NVDA260914C00262500
260.00 C0.01-50.00%6777509-10NVDA260914C00260000
257.50 C00%0NVDA260914C00257500
255.00 C0.02-33.33%341709-10NVDA260914C00255000
252.50 C00%0NVDA260914C00252500
250.00 C0.02-50.00%4053,65709-10NVDA260914C00250000
247.50 C00%0NVDA260914C00247500
245.00 C0.02-75.00%1,7476,44409-10NVDA260914C00245000
242.50 C00%0NVDA260914C00242500
240.00 C0.02-84.62%1,6673,16709-10NVDA260914C00240000
237.50 C00%0NVDA260914C00237500
235.00 C0.05-84.38%5,26211,62009-10NVDA260914C00235000
232.50 C00%0NVDA260914C00232500
230.00 C0.14-85.57%6,77114,69509-10NVDA260914C00230000
227.50 C00%0NVDA260914C00227500
225.00 C0.53-78.97%15,3558,95309-10NVDA260914C00225000
222.50 C00%0NVDA260914C00222500
220.00 C1.89-63.93%22,3985,74109-10NVDA260914C00220000
217.50 C00%0NVDA260914C00217500
215.00 C4.85-47.28%1,78392909-10NVDA260914C00215000
212.50 C00%0NVDA260914C00212500
210.00 C8.95-34.86%41366309-10NVDA260914C00210000
207.50 C00%0NVDA260914C00207500
205.00 C13.94-24.03%2523209-10NVDA260914C00205000
202.50 C00%0NVDA260914C00202500
200.00 C18.50-22.20%283309-10NVDA260914C00200000
195.00 C23.30-25.87%262309-10NVDA260914C00195000
190.00 C32.25-11.60%5709-09NVDA260914C00190000
185.00 C33.95-11.24%2109-10NVDA260914C00185000
180.00 C38.99-9.91%1509-10NVDA260914C00180000
175.00 C43.99-11.56%1109-10NVDA260914C00175000
170.00 C55.09-12.90%1109-09NVDA260914C00170000
165.00 C00%0NVDA260914C00165000
160.00 C00%0NVDA260914C00160000
155.00 C63.40-7.80%3209-10NVDA260914C00155000
150.00 C68.890%2109-10NVDA260914C00150000
145.00 C00%0NVDA260914C00145000
140.00 C00%0NVDA260914C00140000
135.00 C00%0NVDA260914C00135000
130.00 C00%0NVDA260914C00130000
125.00 C00%0NVDA260914C00125000
120.00 C00%0NVDA260914C00120000
115.00 C00%0NVDA260914C00115000
110.00 C00%0NVDA260914C00110000
105.00 C00%0NVDA260914C00105000
100.00 C00%0NVDA260914C00100000
95.00 C00%0NVDA260914C00095000
90.00 C00%0NVDA260914C00090000
85.00 C00%0NVDA260914C00085000
80.00 C00%0NVDA260914C00080000
75.00 C00%0NVDA260914C00075000
70.00 C00%0NVDA260914C00070000
65.00 C00%0NVDA260914C00065000
60.00 C00%0NVDA260914C00060000
55.00 C00%0NVDA260914C00055000
50.00 C00%0NVDA260914C00050000
Puts
StrikePriceChangeVolOILastContract Name
295.00 P77.60+10.86%2209-10NVDA260914P00295000
292.50 P00%0NVDA260914P00292500
290.00 P71.05+7.90%1109-10NVDA260914P00290000
287.50 P00%0NVDA260914P00287500
285.00 P00%0NVDA260914P00285000
282.50 P00%0NVDA260914P00282500
280.00 P54.250%2109-08NVDA260914P00280000
277.50 P00%0NVDA260914P00277500
275.00 P00%0NVDA260914P00275000
272.50 P00%0NVDA260914P00272500
270.00 P42.550%1109-08NVDA260914P00270000
267.50 P00%0NVDA260914P00267500
265.00 P00%0NVDA260914P00265000
262.50 P00%0NVDA260914P00262500
260.00 P40.91+43.04%4409-10NVDA260914P00260000
257.50 P00%0NVDA260914P00257500
255.00 P35.95+33.15%201309-10NVDA260914P00255000
252.50 P00%0NVDA260914P00252500
250.00 P31.61+27.46%11109-10NVDA260914P00250000
247.50 P00%0NVDA260914P00247500
245.00 P25.95+33.42%49309-10NVDA260914P00245000
242.50 P00%0NVDA260914P00242500
240.00 P22.55+36.25%257609-10NVDA260914P00240000
237.50 P00%0NVDA260914P00237500
235.00 P16.79+41.09%163709-10NVDA260914P00235000
232.50 P00%0NVDA260914P00232500
230.00 P11.20+50.94%6421,44909-10NVDA260914P00230000
227.50 P00%0NVDA260914P00227500
225.00 P7.05+82.17%1,3193,27409-10NVDA260914P00225000
222.50 P00%0NVDA260914P00222500
220.00 P3.40+97.67%6,3664,00409-10NVDA260914P00220000
217.50 P00%0NVDA260914P00217500
215.00 P1.31+98.48%13,4084,54709-10NVDA260914P00215000
212.50 P00%0NVDA260914P00212500
210.00 P0.44+51.72%3,5574,43109-10NVDA260914P00210000
207.50 P00%0NVDA260914P00207500
205.00 P0.18-5.26%3,8003,58109-10NVDA260914P00205000
202.50 P00%0NVDA260914P00202500
200.00 P0.10-28.57%74798909-10NVDA260914P00200000
195.00 P0.08-20.00%38995409-10NVDA260914P00195000
190.00 P0.06-25.00%53663109-10NVDA260914P00190000
185.00 P0.05-16.67%3185,33109-10NVDA260914P00185000
180.00 P0.04-20.00%48363809-10NVDA260914P00180000
175.00 P0.040.00%7713009-10NVDA260914P00175000
170.00 P0.05+66.67%7451,18209-10NVDA260914P00170000
165.00 P0.030.00%1,5031,32709-10NVDA260914P00165000
160.00 P0.04+100.00%2091,46809-10NVDA260914P00160000
155.00 P0.02+100.00%96295709-10NVDA260914P00155000
150.00 P0.020.00%10322909-10NVDA260914P00150000
145.00 P00%0NVDA260914P00145000
140.00 P00%0NVDA260914P00140000
135.00 P00%0NVDA260914P00135000
130.00 P00%0NVDA260914P00130000
125.00 P00%0NVDA260914P00125000
120.00 P00%0NVDA260914P00120000
115.00 P00%0NVDA260914P00115000
110.00 P00%0NVDA260914P00110000
105.00 P00%0NVDA260914P00105000
100.00 P00%0NVDA260914P00100000
95.00 P00%0NVDA260914P00095000
90.00 P00%0NVDA260914P00090000
85.00 P00%0NVDA260914P00085000
80.00 P00%0NVDA260914P00080000
75.00 P00%0NVDA260914P00075000
70.00 P00%0NVDA260914P00070000
65.00 P00%0NVDA260914P00065000
60.00 P00%0NVDA260914P00060000
55.00 P00%0NVDA260914P00055000
50.00 P00%0NVDA260914P00050000


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