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

Market Open
Aug 17, 2026 10:48:57 AM EDT
226.89USD+0.768%(+1.73)24,245,280
226.85Bid   226.87Ask   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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
482,874474,33015,229804,508


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 @ $195.00

Puts
Calls


NVDA Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C0.010.00%426,35008-14NVDA260918C00460000
455 C0.01-66.67%201,59008-11NVDA260918C00455000
450 C0.01-50.00%32,19808-12NVDA260918C00450000
440 C0.020.00%1561908-13NVDA260918C00440000
430 C0.02-33.33%526908-10NVDA260918C00430000
420 C0.01-50.00%1167,91008-14NVDA260918C00420000
410 C0.02-33.33%15,53408-14NVDA260918C00410000
400 C0.030.00%2,01413,54708-14NVDA260918C00400000
390 C0.03+50.00%328,17108-13NVDA260918C00390000
380 C0.03-25.00%102,77408-14NVDA260918C00380000
370 C0.050.00%1,0055,53608-14NVDA260918C00370000
360 C0.05-16.67%164,65108-14NVDA260918C00360000
350 C0.06-25.00%13524,78308-14NVDA260918C00350000
340 C0.090.00%72,14408-13NVDA260918C00340000
330 C0.13+8.33%13,56008-14NVDA260918C00330000
320 C0.160.00%227,67408-14NVDA260918C00320000
310 C0.20-4.76%186,22208-14NVDA260918C00310000
300 C0.26-7.14%1,79429,37108-14NVDA260918C00300000
295 C0.30-11.76%552,36208-14NVDA260918C00295000
290 C0.38-7.32%1246,88608-14NVDA260918C00290000
285 C0.44-13.73%913,21008-14NVDA260918C00285000
280 C0.57-5.00%33418,71408-14NVDA260918C00280000
275 C0.71-6.58%3869,61408-14NVDA260918C00275000
270 C0.91-9.00%52127,43408-14NVDA260918C00270000
265 C1.22-6.15%6189,25608-14NVDA260918C00265000
260 C1.58-8.67%1,37131,49208-14NVDA260918C00260000
255 C2.11-8.26%4,45513,02208-14NVDA260918C00255000
250 C2.83-8.71%7,25350,90908-14NVDA260918C00250000
245 C3.76-7.62%89433,39808-14NVDA260918C00245000
240 C5.07-5.23%4,01555,24308-14NVDA260918C00240000
235 C6.62-5.43%2,11424,46108-14NVDA260918C00235000
230 C8.54-4.04%8,49035,42608-14NVDA260918C00230000
225 C10.83-4.33%4,81744,02408-14NVDA260918C00225000
220 C13.55-3.56%3,04039,81508-14NVDA260918C00220000
215 C16.70-2.91%93924,75008-14NVDA260918C00215000
210 C19.89-3.12%90662,57808-14NVDA260918C00210000
205 C23.72-2.59%40420,51608-14NVDA260918C00205000
200 C28.34-0.21%53347,25308-14NVDA260918C00200000
195 C32.25-1.23%11781,29008-14NVDA260918C00195000
190 C36.82-0.22%20828,12708-14NVDA260918C00190000
185 C41.05-2.61%12310,29908-14NVDA260918C00185000
180 C46.60+0.87%11515,65208-14NVDA260918C00180000
175 C51.00-0.49%1588,84908-14NVDA260918C00175000
170 C55.78-0.66%348,75708-14NVDA260918C00170000
165 C61.09-1.47%278,11108-14NVDA260918C00165000
160 C66.15-1.17%2196,87008-14NVDA260918C00160000
155 C70.65-1.26%2266,02108-14NVDA260918C00155000
150 C75.78-0.22%28123,71708-14NVDA260918C00150000
145 C81.29+0.98%102,87108-14NVDA260918C00145000
140 C85.64-0.36%613,71108-14NVDA260918C00140000
135 C90.74-0.56%22,57808-14NVDA260918C00135000
130 C95.89-0.11%113,90408-14NVDA260918C00130000
125 C100.35+1.18%65,14508-14NVDA260918C00125000
120 C105.52-0.50%12,89508-14NVDA260918C00120000
115 C112.17+1.97%42,55708-14NVDA260918C00115000
110 C116.98+3.00%331,57308-14NVDA260918C00110000
105 C120.73+2.39%11,48308-14NVDA260918C00105000
100 C125.37+2.09%112,46708-14NVDA260918C00100000
95 C123.80-4.29%273008-10NVDA260918C00095000
90 C130.10-0.72%1096708-06NVDA260918C00090000
85 C140.80+1.33%147708-14NVDA260918C00085000
80 C147.00+2.52%222908-14NVDA260918C00080000
75 C120.00-5.99%17907-29NVDA260918C00075000
70 C149.69-2.37%3931208-11NVDA260918C00070000
65 C158.65+1.21%226908-10NVDA260918C00065000
60 C162.55+7.05%1028408-05NVDA260918C00060000
55 C152.04+7.94%408007-16NVDA260918C00055000
50 C173.60+0.59%315908-12NVDA260918C00050000
45 C180.90+3.37%312908-13NVDA260918C00045000
40 C184.00+0.60%226808-12NVDA260918C00040000
35 C173.47+7.41%141107-24NVDA260918C00035000
30 C191.37+1.27%16508-10NVDA260918C00030000
25 C194.77+13.47%5088208-10NVDA260918C00025000
20 C175.91+2.08%106407-08NVDA260918C00020000
15 C207.61+7.72%25308-07NVDA260918C00015000
10 C212.57+14.92%21,46408-07NVDA260918C00010000
5 C215.71-0.41%113908-11NVDA260918C00005000
Puts
StrikePriceChangeVolOILastContract Name
460 P236.440%2008-12NVDA260918P00460000
455 P00%0NVDA260918P00455000
450 P00%0NVDA260918P00450000
440 P00%0NVDA260918P00440000
430 P00%0NVDA260918P00430000
420 P229.000%1011-06NVDA260918P00420000
410 P225.110%1002-26NVDA260918P00410000
400 P215.09+5.23%2002-26NVDA260918P00400000
390 P00%0NVDA260918P00390000
380 P00%0NVDA260918P00380000
370 P149.95+11.40%2006505-21NVDA260918P00370000
360 P130.20-26.02%252505-15NVDA260918P00360000
350 P162.89-2.17%81302-02NVDA260918P00350000
340 P117.65-23.90%20305-19NVDA260918P00340000
330 P108.62-27.13%1408-05NVDA260918P00330000
320 P96.70-3.03%1105-21NVDA260918P00320000
310 P85.25-6.06%202006-02NVDA260918P00310000
300 P85.80-8.24%2107-22NVDA260918P00300000
295 P66.37-30.10%777705-14NVDA260918P00295000
290 P67.39-23.42%303008-07NVDA260918P00290000
285 P59.72-34.34%12408-14NVDA260918P00285000
280 P54.76-0.26%5348508-14NVDA260918P00280000
275 P50.03-11.69%1317208-14NVDA260918P00275000
270 P45.23+0.51%132908-14NVDA260918P00270000
265 P40.25+0.32%205008-14NVDA260918P00265000
260 P35.65+0.37%2051308-14NVDA260918P00260000
255 P31.62-0.88%3627008-14NVDA260918P00255000
250 P27.35+0.55%792,16508-14NVDA260918P00250000
245 P23.10-1.91%7052208-14NVDA260918P00245000
240 P19.10-1.60%2142,21508-14NVDA260918P00240000
235 P15.96+1.59%1982,13508-14NVDA260918P00235000
230 P12.85-2.87%1,3096,43008-14NVDA260918P00230000
225 P10.11-3.25%2,51610,58008-14NVDA260918P00225000
220 P7.83-3.33%2,80613,43508-14NVDA260918P00220000
215 P5.94-4.96%2,78914,10208-14NVDA260918P00215000
210 P4.34-6.87%31,21342,08508-14NVDA260918P00210000
205 P3.20-7.25%2,15412,79208-14NVDA260918P00205000
200 P2.29-9.13%2,52644,12808-14NVDA260918P00200000
195 P1.65-9.34%1,40719,98108-14NVDA260918P00195000
190 P1.22-8.27%1,58732,47208-14NVDA260918P00190000
185 P0.88-10.20%47234,86208-14NVDA260918P00185000
180 P0.68-8.11%68570,09508-14NVDA260918P00180000
175 P0.53-10.17%23833,98708-14NVDA260918P00175000
170 P0.43-10.42%32,38042,16808-14NVDA260918P00170000
165 P0.34-15.00%1,40229,01108-14NVDA260918P00165000
160 P0.30-11.76%69536,67608-14NVDA260918P00160000
155 P0.25-13.79%1,81520,80808-14NVDA260918P00155000
150 P0.23-8.00%83436,71008-14NVDA260918P00150000
145 P0.17-22.73%1,45823,39308-14NVDA260918P00145000
140 P0.15-21.05%8953,51908-14NVDA260918P00140000
135 P0.12-36.84%7213,59608-14NVDA260918P00135000
130 P0.10-28.57%34629,80908-14NVDA260918P00130000
125 P0.08-46.67%79025,95308-14NVDA260918P00125000
120 P0.07-30.00%2,17139,21008-14NVDA260918P00120000
115 P0.07-22.22%2,00110,27008-14NVDA260918P00115000
110 P0.05-37.50%1,00216,98508-14NVDA260918P00110000
105 P0.05-28.57%58,53608-14NVDA260918P00105000
100 P0.04-20.00%2,40520,37108-14NVDA260918P00100000
95 P0.03-25.00%413,99608-14NVDA260918P00095000
90 P0.03-25.00%109,91308-14NVDA260918P00090000
85 P0.02-50.00%74,69108-14NVDA260918P00085000
80 P0.03-25.00%123,86108-14NVDA260918P00080000
75 P0.04+33.33%21,35808-07NVDA260918P00075000
70 P0.01-75.00%22,39408-13NVDA260918P00070000
65 P0.03+50.00%21,42008-12NVDA260918P00065000
60 P0.01-66.67%322,24908-14NVDA260918P00060000
55 P0.01-80.00%490708-10NVDA260918P00055000
50 P0.02+100.00%37,73608-10NVDA260918P00050000
45 P0.010.00%11,63408-14NVDA260918P00045000
40 P0.010.00%104,69308-10NVDA260918P00040000
35 P0.01-75.00%146,01608-05NVDA260918P00035000
30 P0.010.00%1269007-17NVDA260918P00030000
25 P0.02+100.00%23,42708-10NVDA260918P00025000
20 P0.010.00%158106-05NVDA260918P00020000
15 P0.010.00%348607-20NVDA260918P00015000
10 P0.010.00%197001-28NVDA260918P00010000
5 P0.01-66.67%71,95208-10NVDA260918P00005000


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