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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
57010,4736194,279


NVDA Sep 21, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Sep 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Sep 21, 2026 Exp. - Max Pain @ $220.00

Puts
Calls


NVDA Sep 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
305.00 C0.010%6209-08NVDA260921C00305000
300.00 C0.010.00%202109-10NVDA260921C00300000
295.00 C0.010%2109-08NVDA260921C00295000
290.00 C0.010%2009-08NVDA260921C00290000
285.00 C0.010%2109-08NVDA260921C00285000
280.00 C00%0NVDA260921C00280000
275.00 C0.070%1109-08NVDA260921C00275000
270.00 C0.070%121209-09NVDA260921C00270000
265.00 C0.100%121209-09NVDA260921C00265000
260.00 C0.06-50.00%12709-10NVDA260921C00260000
255.00 C0.07-53.33%32709-10NVDA260921C00255000
252.50 C00%0NVDA260921C00252500
250.00 C0.09-60.87%6917309-10NVDA260921C00250000
247.50 C00%0NVDA260921C00247500
245.00 C0.14-65.85%4221509-10NVDA260921C00245000
242.50 C00%0NVDA260921C00242500
240.00 C0.25-68.75%5,0494,78609-10NVDA260921C00240000
237.50 C00%0NVDA260921C00237500
235.00 C0.52-64.38%51360209-10NVDA260921C00235000
232.50 C00%0NVDA260921C00232500
230.00 C1.10-61.81%4,0552,69909-10NVDA260921C00230000
227.50 C00%0NVDA260921C00227500
225.00 C2.27-50.11%1,3821,24109-10NVDA260921C00225000
222.50 C00%0NVDA260921C00222500
220.00 C4.13-43.81%96665309-10NVDA260921C00220000
217.50 C00%0NVDA260921C00217500
215.00 C6.60-38.78%25311009-10NVDA260921C00215000
212.50 C00%0NVDA260921C00212500
210.00 C10.70-28.09%52215209-10NVDA260921C00210000
207.50 C00%0NVDA260921C00207500
205.00 C14.25-28.39%202109-10NVDA260921C00205000
202.50 C00%0NVDA260921C00202500
200.00 C19.15-25.78%27027509-10NVDA260921C00200000
197.50 C00%0NVDA260921C00197500
195.00 C23.97-31.90%30609-10NVDA260921C00195000
192.50 C00%0NVDA260921C00192500
190.00 C28.68-24.15%4409-10NVDA260921C00190000
185.00 C40.71-1.31%1109-09NVDA260921C00185000
180.00 C00%0NVDA260921C00180000
175.00 C50.590%1109-08NVDA260921C00175000
170.00 C00%0NVDA260921C00170000
165.00 C00%0NVDA260921C00165000
160.00 C00%0NVDA260921C00160000
155.00 C00%0NVDA260921C00155000
150.00 C00%0NVDA260921C00150000
145.00 C00%0NVDA260921C00145000
140.00 C00%0NVDA260921C00140000
135.00 C00%0NVDA260921C00135000
130.00 C00%0NVDA260921C00130000
125.00 C00%0NVDA260921C00125000
120.00 C00%0NVDA260921C00120000
115.00 C00%0NVDA260921C00115000
110.00 C00%0NVDA260921C00110000
105.00 C00%0NVDA260921C00105000
100.00 C00%0NVDA260921C00100000
95.00 C00%0NVDA260921C00095000
90.00 C00%0NVDA260921C00090000
85.00 C00%0NVDA260921C00085000
80.00 C00%0NVDA260921C00080000
75.00 C00%0NVDA260921C00075000
70.00 C00%0NVDA260921C00070000
65.00 C00%0NVDA260921C00065000
60.00 C00%0NVDA260921C00060000
55.00 C00%0NVDA260921C00055000
50.00 C00%0NVDA260921C00050000
Puts
StrikePriceChangeVolOILastContract Name
305.00 P00%0NVDA260921P00305000
300.00 P00%0NVDA260921P00300000
295.00 P00%0NVDA260921P00295000
290.00 P00%0NVDA260921P00290000
285.00 P00%0NVDA260921P00285000
280.00 P00%0NVDA260921P00280000
275.00 P00%0NVDA260921P00275000
270.00 P00%0NVDA260921P00270000
265.00 P00%0NVDA260921P00265000
260.00 P00%0NVDA260921P00260000
255.00 P00%0NVDA260921P00255000
252.50 P00%0NVDA260921P00252500
250.00 P25.900%151509-09NVDA260921P00250000
247.50 P00%0NVDA260921P00247500
245.00 P27.05+24.37%4909-10NVDA260921P00245000
242.50 P00%0NVDA260921P00242500
240.00 P21.86+27.99%163109-10NVDA260921P00240000
237.50 P00%0NVDA260921P00237500
235.00 P16.96+29.76%21509-10NVDA260921P00235000
232.50 P00%0NVDA260921P00232500
230.00 P12.22+35.03%304209-10NVDA260921P00230000
227.50 P00%0NVDA260921P00227500
225.00 P8.70+51.83%339809-10NVDA260921P00225000
222.50 P00%0NVDA260921P00222500
220.00 P5.79+60.83%41740909-10NVDA260921P00220000
217.50 P00%0NVDA260921P00217500
215.00 P3.20+66.67%35125109-10NVDA260921P00215000
212.50 P00%0NVDA260921P00212500
210.00 P1.74+52.63%1,3301,44509-10NVDA260921P00210000
207.50 P00%0NVDA260921P00207500
205.00 P0.99+43.48%12010909-10NVDA260921P00205000
202.50 P00%0NVDA260921P00202500
200.00 P0.57+16.33%1431,45909-10NVDA260921P00200000
197.50 P00%0NVDA260921P00197500
195.00 P0.42+23.53%617109-10NVDA260921P00195000
192.50 P00%0NVDA260921P00192500
190.00 P0.27+8.00%113409-10NVDA260921P00190000
185.00 P0.23+9.52%11209-10NVDA260921P00185000
180.00 P0.19-5.00%247609-10NVDA260921P00180000
175.00 P0.140.00%114209-10NVDA260921P00175000
170.00 P0.13-7.14%74473809-10NVDA260921P00170000
165.00 P0.110.00%153609-10NVDA260921P00165000
160.00 P0.100.00%1609-10NVDA260921P00160000
155.00 P00%0NVDA260921P00155000
150.00 P00%0NVDA260921P00150000
145.00 P00%0NVDA260921P00145000
140.00 P00%0NVDA260921P00140000
135.00 P00%0NVDA260921P00135000
130.00 P00%0NVDA260921P00130000
125.00 P00%0NVDA260921P00125000
120.00 P00%0NVDA260921P00120000
115.00 P00%0NVDA260921P00115000
110.00 P00%0NVDA260921P00110000
105.00 P00%0NVDA260921P00105000
100.00 P00%0NVDA260921P00100000
95.00 P00%0NVDA260921P00095000
90.00 P00%0NVDA260921P00090000
85.00 P00%0NVDA260921P00085000
80.00 P00%0NVDA260921P00080000
75.00 P00%0NVDA260921P00075000
70.00 P00%0NVDA260921P00070000
65.00 P00%0NVDA260921P00065000
60.00 P00%0NVDA260921P00060000
55.00 P00%0NVDA260921P00055000
50.00 P00%0NVDA260921P00050000


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