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
Dec 5, 2025 3:59:59 PM EST
182.33USD-0.573%(-1.05)143,637,787
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 9:28:30 AM EST
183.90USD+0.284%(+0.52)2,419,935
After-hours
Dec 5, 2025 4:58:30 PM EST
182.39USD+0.033%(+0.06)1,205,229
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
98,833125,05322,563266,752


NVDA Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Sep 18, 2026 Exp. - Max Pain @ $160.00

Puts
Calls


NVDA Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420 C1.24+11.71%333,19712-04NVDA260918C00420000
410 C1.38-8.00%545,31312-04NVDA260918C00410000
400 C1.57+12.14%4411,84112-04NVDA260918C00400000
390 C1.73+8.12%295,04212-04NVDA260918C00390000
380 C2.03+15.34%656812-04NVDA260918C00380000
370 C2.20+6.80%2722912-04NVDA260918C00370000
360 C2.38+6.25%43,08112-04NVDA260918C00360000
350 C3.00+18.58%697412-04NVDA260918C00350000
340 C3.32+15.28%241,06312-04NVDA260918C00340000
330 C3.50+3.24%11,95612-04NVDA260918C00330000
320 C3.84-1.03%11,32212-03NVDA260918C00320000
310 C4.70+6.82%1481,14012-04NVDA260918C00310000
300 C5.45+10.32%4986,42712-04NVDA260918C00300000
290 C5.78-2.86%274,64112-03NVDA260918C00290000
280 C7.35+10.53%864,21712-04NVDA260918C00280000
270 C8.40+8.39%963,77912-04NVDA260918C00270000
260 C9.87+8.22%3585,12712-04NVDA260918C00260000
250 C11.50+9.00%2177,85012-04NVDA260918C00250000
240 C13.45+9.26%1329,03012-04NVDA260918C00240000
230 C15.71+8.87%1197,16812-04NVDA260918C00230000
220 C18.40+8.36%22811,35412-04NVDA260918C00220000
210 C21.60+8.71%4815,90712-04NVDA260918C00210000
200 C25.25+8.84%4639,83812-04NVDA260918C00200000
195 C26.90+7.17%664,53512-04NVDA260918C00195000
190 C29.19+7.91%3093,60712-04NVDA260918C00190000
185 C31.40+7.72%535,84712-04NVDA260918C00185000
180 C33.72+6.88%3619,13212-04NVDA260918C00180000
175 C36.05+5.10%652,98912-04NVDA260918C00175000
170 C38.81+6.91%226,61212-04NVDA260918C00170000
165 C40.95+3.54%97,54712-04NVDA260918C00165000
160 C44.44+4.56%523,31612-04NVDA260918C00160000
155 C47.32+5.63%404,69212-04NVDA260918C00155000
150 C50.40+5.22%4319,97512-04NVDA260918C00150000
145 C54.35+4.52%82,84612-04NVDA260918C00145000
140 C57.60+5.88%914,29712-04NVDA260918C00140000
135 C61.50+6.03%72,45412-04NVDA260918C00135000
130 C66.00+5.85%24,19412-04NVDA260918C00130000
125 C68.15+2.25%44,25812-04NVDA260918C00125000
120 C72.70+5.06%5613,08312-04NVDA260918C00120000
115 C77.11+5.14%52,48312-02NVDA260918C00115000
110 C80.90+3.65%91,51012-04NVDA260918C00110000
105 C84.30+5.84%51,37612-04NVDA260918C00105000
100 C86.34-1.49%12,46812-03NVDA260918C00100000
95 C87.80-2.44%366211-28NVDA260918C00095000
90 C95.00-1.68%174012-03NVDA260918C00090000
85 C101.72-4.09%131511-21NVDA260918C00085000
80 C103.40-2.88%226212-01NVDA260918C00080000
75 C123.25-10.54%111511-11NVDA260918C00075000
70 C116.42+5.41%1130312-04NVDA260918C00070000
65 C119.12-10.74%3222012-03NVDA260918C00065000
60 C123.55-0.20%209912-03NVDA260918C00060000
55 C143.14+8.85%15811-20NVDA260918C00055000
50 C131.45-3.59%8011711-21NVDA260918C00050000
45 C134.60-0.04%14811-25NVDA260918C00045000
40 C166.10+10.44%2028310-30NVDA260918C00040000
35 C150.00-14.33%52112-02NVDA260918C00035000
30 C159.55-7.91%98111-17NVDA260918C00030000
25 C157.82+0.98%691712-04NVDA260918C00025000
20 C178.95-2.48%15911-20NVDA260918C00020000
15 C166.54+10.92%15109-23NVDA260918C00015000
10 C172.87-9.23%82012-04NVDA260918C00010000
5 C176.00-0.62%1071,23011-26NVDA260918C00005000
Puts
StrikePriceChangeVolOILastContract Name
420 P229.000%1011-06NVDA260918P00420000
410 P00%0NVDA260918P00410000
400 P214.000%1011-13NVDA260918P00400000
390 P00%0NVDA260918P00390000
380 P00%0NVDA260918P00380000
370 P00%0NVDA260918P00370000
360 P149.550%111110-29NVDA260918P00360000
350 P166.50+9.29%41312-04NVDA260918P00350000
340 P154.59+3.45%3311-19NVDA260918P00340000
330 P143.47+2.79%6911-19NVDA260918P00330000
320 P137.69+2.97%3911-24NVDA260918P00320000
310 P126.62-1.84%21112-04NVDA260918P00310000
300 P117.60-1.38%125212-04NVDA260918P00300000
290 P108.10-4.57%508212-04NVDA260918P00290000
280 P98.85-1.20%2551912-04NVDA260918P00280000
270 P89.19-2.15%637512-04NVDA260918P00270000
260 P81.89-0.74%118612-02NVDA260918P00260000
250 P73.05-4.98%1033812-04NVDA260918P00250000
240 P66.51+16.99%126412-01NVDA260918P00240000
230 P57.66-4.20%118012-02NVDA260918P00230000
220 P47.92-7.72%21,92612-02NVDA260918P00220000
210 P42.06-2.86%401,60212-04NVDA260918P00210000
200 P36.27-1.55%261,93212-04NVDA260918P00200000
195 P32.78-3.73%201,49012-04NVDA260918P00195000
190 P30.35-2.10%844,67212-04NVDA260918P00190000
185 P27.40-4.36%1098,88912-04NVDA260918P00185000
180 P24.78-5.02%9011,24012-04NVDA260918P00180000
175 P22.60-4.07%305,11712-04NVDA260918P00175000
170 P20.30-3.15%2,43315,96912-04NVDA260918P00170000
165 P18.15-2.94%725,27012-04NVDA260918P00165000
160 P16.02-4.76%417,75112-04NVDA260918P00160000
155 P14.39-1.30%2259,34312-04NVDA260918P00155000
150 P12.63-4.39%37217,21112-04NVDA260918P00150000
145 P11.10-3.48%1865,66112-04NVDA260918P00145000
140 P9.50-5.94%28821,54812-04NVDA260918P00140000
135 P8.15-5.67%6110,40212-04NVDA260918P00135000
130 P7.25-3.20%5429,97412-04NVDA260918P00130000
125 P6.00-3.54%3019,65712-04NVDA260918P00125000
120 P5.05-6.13%77228,66412-04NVDA260918P00120000
115 P4.40+0.23%204,90212-04NVDA260918P00115000
110 P3.68+2.22%512,91412-03NVDA260918P00110000
105 P3.01-1.63%657,72812-04NVDA260918P00105000
100 P2.52-1.56%29,74912-04NVDA260918P00100000
95 P2.07-0.48%113,09312-04NVDA260918P00095000
90 P1.74-1.69%3805,98412-04NVDA260918P00090000
85 P1.43+10.00%34,99012-04NVDA260918P00085000
80 P1.17-1.68%53,02412-04NVDA260918P00080000
75 P0.970.00%1299812-04NVDA260918P00075000
70 P0.780.00%12,03612-04NVDA260918P00070000
65 P0.67+6.35%168612-04NVDA260918P00065000
60 P0.52-3.70%1074712-04NVDA260918P00060000
55 P0.43+2.38%4079012-03NVDA260918P00055000
50 P0.35+2.94%2202,16712-04NVDA260918P00050000
45 P0.25-10.71%285911-20NVDA260918P00045000
40 P0.24-11.11%660912-01NVDA260918P00040000
35 P0.17+6.25%22,25311-25NVDA260918P00035000
30 P0.110.00%9045212-01NVDA260918P00030000
25 P0.080.00%11,30012-03NVDA260918P00025000
20 P0.04-20.00%829612-04NVDA260918P00020000
15 P0.030.00%249611-19NVDA260918P00015000
10 P0.010.00%7896912-04NVDA260918P00010000
5 P0.010.00%411,90312-01NVDA260918P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC