Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

NVDA
Nvidia Corp
stock NASDAQ

At Close
Aug 28, 2026 3:59:58 PM EDT
217.54USD-4.577%(-10.44)195,116,417
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 28, 2026 9:29:59 AM EDT
227.05USD-0.408%(-0.93)1,547,313
After-hours
Aug 28, 2026 4:59:30 PM EDT
217.73USD+0.085%(+0.19)3,770,261
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 28, 2026Aug 31, 2026Sep 2, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,63325,8932,74013,802


NVDA Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Oct 2, 2026 Exp. - Max Pain @ $215.00

Puts
Calls


NVDA Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C0.03+200.00%3608-27NVDA261002C00390000
380 C0.03-25.00%181208-25NVDA261002C00380000
370 C0.03+50.00%14508-26NVDA261002C00370000
360 C0.03-40.00%15408-27NVDA261002C00360000
350 C0.06+50.00%51708-26NVDA261002C00350000
345 C0.050.00%22008-27NVDA261002C00345000
340 C0.03-25.00%151608-27NVDA261002C00340000
335 C0.04-20.00%2445608-27NVDA261002C00335000
330 C0.05+66.67%43253208-27NVDA261002C00330000
325 C0.06-33.33%71908-27NVDA261002C00325000
320 C0.07-22.22%387908-27NVDA261002C00320000
315 C0.07-30.00%411608-27NVDA261002C00315000
310 C0.08-33.33%63708-27NVDA261002C00310000
305 C0.11-26.67%5911108-27NVDA261002C00305000
300 C0.11-38.89%1291,55908-27NVDA261002C00300000
295 C0.17-19.05%6517808-27NVDA261002C00295000
290 C0.22-4.35%20564408-27NVDA261002C00290000
285 C0.31+6.90%5932008-27NVDA261002C00285000
280 C0.42+27.27%75360508-27NVDA261002C00280000
275 C0.50+21.95%1,0711,64408-27NVDA261002C00275000
270 C0.80+53.85%43561308-27NVDA261002C00270000
265 C1.02+56.92%1,2731,02008-27NVDA261002C00265000
260 C1.49+86.25%92799908-27NVDA261002C00260000
255 C1.99+93.20%7761,07708-27NVDA261002C00255000
250 C2.80+102.90%2,2302,13608-27NVDA261002C00250000
245 C3.80+117.14%3,7363,57208-27NVDA261002C00245000
240 C5.00+113.68%2,0992,25708-27NVDA261002C00240000
235 C6.90+121.15%2,0031,91308-27NVDA261002C00235000
230 C8.85+118.52%3,1723,17508-27NVDA261002C00230000
225 C11.75+123.38%2,0691,18608-27NVDA261002C00225000
220 C14.57+117.46%1,4911,47508-27NVDA261002C00220000
215 C18.00+105.71%1,4281,02008-27NVDA261002C00215000
210 C21.80+101.85%6201,39108-27NVDA261002C00210000
205 C25.64+91.34%20332208-27NVDA261002C00205000
200 C30.35+86.77%12123708-27NVDA261002C00200000
195 C32.40+64.97%5811708-27NVDA261002C00195000
190 C40.37+70.70%6512608-27NVDA261002C00190000
185 C44.67+63.63%417108-27NVDA261002C00185000
180 C49.97+57.14%3812808-27NVDA261002C00180000
175 C55.15+50.07%27708-27NVDA261002C00175000
170 C56.77+30.66%44008-27NVDA261002C00170000
165 C51.00-5.35%1508-21NVDA261002C00165000
160 C65.88+26.89%2308-27NVDA261002C00160000
155 C59.09-4.37%7708-24NVDA261002C00155000
150 C78.56+28.79%414708-27NVDA261002C00150000
145 C00%0NVDA261002C00145000
140 C70.590%1108-24NVDA261002C00140000
135 C84.940%1108-19NVDA261002C00135000
130 C00%0NVDA261002C00130000
125 C94.760%1108-18NVDA261002C00125000
120 C00%0NVDA261002C00120000
115 C00%0NVDA261002C00115000
110 C102.03+2.05%1208-26NVDA261002C00110000
105 C00%0NVDA261002C00105000
100 C126.010%303008-27NVDA261002C00100000
95 C00%0NVDA261002C00095000
90 C128.670%1108-20NVDA261002C00090000
85 C131.870%5508-20NVDA261002C00085000
80 C00%0NVDA261002C00080000
75 C00%0NVDA261002C00075000
70 C00%0NVDA261002C00070000
65 C00%0NVDA261002C00065000
60 C164.850%1108-27NVDA261002C00060000
55 C00%0NVDA261002C00055000
50 C00%0NVDA261002C00050000
Puts
StrikePriceChangeVolOILastContract Name
390 P00%0NVDA261002P00390000
380 P00%0NVDA261002P00380000
370 P00%0NVDA261002P00370000
360 P00%0NVDA261002P00360000
350 P00%0NVDA261002P00350000
345 P00%0NVDA261002P00345000
340 P00%0NVDA261002P00340000
335 P00%0NVDA261002P00335000
330 P00%0NVDA261002P00330000
325 P00%0NVDA261002P00325000
320 P00%0NVDA261002P00320000
315 P00%0NVDA261002P00315000
310 P00%0NVDA261002P00310000
305 P00%0NVDA261002P00305000
300 P74.650%1008-14NVDA261002P00300000
295 P00%0NVDA261002P00295000
290 P00%0NVDA261002P00290000
285 P00%0NVDA261002P00285000
280 P00%0NVDA261002P00280000
275 P50.400%2208-17NVDA261002P00275000
270 P00%0NVDA261002P00270000
265 P37.380%5308-27NVDA261002P00265000
260 P32.50-33.54%34808-27NVDA261002P00260000
255 P28.10-38.21%1408-27NVDA261002P00255000
250 P22.86-44.35%81208-27NVDA261002P00250000
245 P21.70-32.65%16908-27NVDA261002P00245000
240 P16.00-47.35%179508-27NVDA261002P00240000
235 P13.55-50.99%594608-27NVDA261002P00235000
230 P10.10-57.17%60437408-27NVDA261002P00230000
225 P7.93-58.42%1,62873608-27NVDA261002P00225000
220 P5.82-64.73%1,8751,41108-27NVDA261002P00220000
215 P4.25-68.28%54131008-27NVDA261002P00215000
210 P3.00-71.64%6,1351,05908-27NVDA261002P00210000
205 P2.20-73.27%1,7533,21008-27NVDA261002P00205000
200 P1.60-73.98%1,4271,45308-27NVDA261002P00200000
195 P1.19-73.85%1,2021,21108-27NVDA261002P00195000
190 P0.90-72.31%1,5341,27108-27NVDA261002P00190000
185 P0.68-70.43%50782708-27NVDA261002P00185000
180 P0.54-67.27%60583308-27NVDA261002P00180000
175 P0.45-61.86%27050608-27NVDA261002P00175000
170 P0.38-56.82%9033408-27NVDA261002P00170000
165 P0.29-54.69%5320908-27NVDA261002P00165000
160 P0.24-52.94%1792808-27NVDA261002P00160000
155 P0.20-52.38%3239908-27NVDA261002P00155000
150 P0.17-51.43%12637708-27NVDA261002P00150000
145 P0.13-55.17%48108-27NVDA261002P00145000
140 P0.13-51.85%257708-27NVDA261002P00140000
135 P0.11-42.11%21408-27NVDA261002P00135000
130 P0.19-9.52%1832008-26NVDA261002P00130000
125 P0.06-62.50%1812108-27NVDA261002P00125000
120 P0.07-41.67%22908-27NVDA261002P00120000
115 P0.04-60.00%2111908-27NVDA261002P00115000
110 P0.05-54.55%414208-27NVDA261002P00110000
105 P0.13+30.00%3308-26NVDA261002P00105000
100 P0.01-80.00%753308-27NVDA261002P00100000
95 P0.04-50.00%1108-25NVDA261002P00095000
90 P0.01-88.89%1608-27NVDA261002P00090000
85 P0.15+200.00%1308-26NVDA261002P00085000
80 P0.14+366.67%11208-26NVDA261002P00080000
75 P00%0NVDA261002P00075000
70 P0.040%101008-25NVDA261002P00070000
65 P00%0NVDA261002P00065000
60 P0.03-25.00%1208-25NVDA261002P00060000
55 P0.020%2208-24NVDA261002P00055000
50 P00%0NVDA261002P00050000


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