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

Market Open
Oct 1, 2026 3:36:21 PM EDT
231.22USD+1.244%(+2.84)73,025,739
231.22Bid   231.27Ask   0.05Spread
Pre-market
Oct 1, 2026 9:29:30 AM EDT
230.08USD+0.744%(+1.70)514,165
After-hours
Sep 30, 2026 4:59:30 PM EDT
229.01USD+0.149%(+0.34)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 5, 2026Oct 7, 2026Oct 9, 2026Oct 12, 2026Oct 14, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Oct 5, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,57934,7081,79937,164


NVDA Oct 5, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Oct 5, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Oct 5, 2026 Exp. - Max Pain @ $225.00

Puts
Calls


NVDA Oct 5, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
295.00 C0.010.00%10010309-30NVDA261005C00295000
290.00 C0.01-50.00%101109-29NVDA261005C00290000
285.00 C0.02+100.00%1509-30NVDA261005C00285000
280.00 C00%0NVDA261005C00280000
275.00 C0.01-50.00%506109-29NVDA261005C00275000
270.00 C0.01-50.00%16009-30NVDA261005C00270000
265.00 C0.020.00%35309-29NVDA261005C00265000
260.00 C0.020.00%511,23509-30NVDA261005C00260000
255.00 C0.02-33.33%73485009-30NVDA261005C00255000
252.50 C0.03+50.00%1815509-30NVDA261005C00252500
250.00 C0.040.00%6963,43009-30NVDA261005C00250000
247.50 C0.04-33.33%1,5731,62309-30NVDA261005C00247500
245.00 C0.08-20.00%1,9432,95409-30NVDA261005C00245000
242.50 C0.160.00%1,4802,27509-30NVDA261005C00242500
240.00 C0.24-7.69%6,3075,17109-30NVDA261005C00240000
237.50 C0.43-4.44%3,4752,28709-30NVDA261005C00237500
235.00 C0.84+6.33%11,52410,29409-30NVDA261005C00235000
232.50 C1.44+7.46%7,5804,14109-30NVDA261005C00232500
230.00 C2.55+19.16%5,5296,50909-30NVDA261005C00230000
227.50 C3.57+9.85%5231,58309-30NVDA261005C00227500
225.00 C5.62+19.57%6162,70009-30NVDA261005C00225000
222.50 C8.70+38.10%33944809-30NVDA261005C00222500
220.00 C10.00+20.63%5,9861,66209-30NVDA261005C00220000
217.50 C13.59+20.80%5,54660309-30NVDA261005C00217500
215.00 C14.45+10.73%3,07648509-30NVDA261005C00215000
212.50 C17.85+11.70%1022309-30NVDA261005C00212500
210.00 C18.50-0.05%9911109-30NVDA261005C00210000
207.50 C23.36+1.48%743509-30NVDA261005C00207500
205.00 C24.50-1.69%962009-30NVDA261005C00205000
202.50 C27.930%1021709-30NVDA261005C00202500
200.00 C30.82+7.20%722709-30NVDA261005C00200000
197.50 C31.60-7.00%1562009-30NVDA261005C00197500
195.00 C35.50+1.05%1205209-30NVDA261005C00195000
190.00 C40.79+3.53%562209-30NVDA261005C00190000
185.00 C45.84+7.73%20909-30NVDA261005C00185000
180.00 C51.58+8.48%18509-30NVDA261005C00180000
175.00 C55.770%14409-30NVDA261005C00175000
170.00 C60.49+2.96%14509-30NVDA261005C00170000
165.00 C65.450%12309-30NVDA261005C00165000
160.00 C70.590%8309-30NVDA261005C00160000
155.00 C00%0NVDA261005C00155000
150.00 C00%0NVDA261005C00150000
145.00 C85.510%2009-30NVDA261005C00145000
140.00 C90.92+7.66%262209-30NVDA261005C00140000
135.00 C95.920%6109-30NVDA261005C00135000
130.00 C100.82+2.13%10409-30NVDA261005C00130000
125.00 C103.90-1.24%27609-30NVDA261005C00125000
120.00 C110.590%2009-30NVDA261005C00120000
115.00 C00%0NVDA261005C00115000
Puts
StrikePriceChangeVolOILastContract Name
295.00 P65.350%14009-30NVDA261005P00295000
290.00 P62.500%80009-21NVDA261005P00290000
285.00 P00%0NVDA261005P00285000
280.00 P49.760%2009-30NVDA261005P00280000
275.00 P00%0NVDA261005P00275000
270.00 P00%0NVDA261005P00270000
265.00 P00%0NVDA261005P00265000
260.00 P29.780%5109-30NVDA261005P00260000
255.00 P00%0NVDA261005P00255000
252.50 P21.72-20.35%48009-30NVDA261005P00252500
250.00 P19.40+2.65%182009-30NVDA261005P00250000
247.50 P16.87-3.43%244009-30NVDA261005P00247500
245.00 P14.28-15.50%67609-30NVDA261005P00245000
242.50 P11.96-17.57%1,66124309-30NVDA261005P00242500
240.00 P9.95-23.81%4,18374209-30NVDA261005P00240000
237.50 P7.95-25.49%60523909-30NVDA261005P00237500
235.00 P6.96-17.14%18725209-30NVDA261005P00235000
232.50 P5.10-22.14%92922609-30NVDA261005P00232500
230.00 P3.80-21.65%5,1041,73409-30NVDA261005P00230000
227.50 P2.49-26.76%2,4031,42709-30NVDA261005P00227500
225.00 P1.62-29.26%5,3702,75809-30NVDA261005P00225000
222.50 P1.02-31.54%2,9124,14809-30NVDA261005P00222500
220.00 P0.69-29.59%1,4684,33509-30NVDA261005P00220000
217.50 P0.44-31.25%1,0721,90409-30NVDA261005P00217500
215.00 P0.33-25.00%2,4683,70009-30NVDA261005P00215000
212.50 P0.16-42.86%9822,71309-30NVDA261005P00212500
210.00 P0.16-15.79%1,3551,86209-30NVDA261005P00210000
207.50 P0.12-20.00%1131,70609-30NVDA261005P00207500
205.00 P0.10-16.67%5512,32509-30NVDA261005P00205000
202.50 P0.04-55.56%316509-30NVDA261005P00202500
200.00 P0.05-37.50%5,3265,32209-30NVDA261005P00200000
197.50 P0.04-42.86%208809-30NVDA261005P00197500
195.00 P0.02-66.67%1533609-30NVDA261005P00195000
190.00 P0.03-25.00%1,6341,67309-30NVDA261005P00190000
185.00 P0.01-50.00%408109-30NVDA261005P00185000
180.00 P0.02+100.00%2809-30NVDA261005P00180000
175.00 P0.02-66.67%72909-29NVDA261005P00175000
170.00 P0.02-60.00%50551309-30NVDA261005P00170000
165.00 P0.01-50.00%65009-29NVDA261005P00165000
160.00 P0.050%22122109-23NVDA261005P00160000
155.00 P0.02-50.00%6409-28NVDA261005P00155000
150.00 P0.02-60.00%3509-28NVDA261005P00150000
145.00 P0.020.00%253209-29NVDA261005P00145000
140.00 P00%0NVDA261005P00140000
135.00 P0.020%1109-28NVDA261005P00135000
130.00 P0.010%202009-25NVDA261005P00130000
125.00 P00%0NVDA261005P00125000
120.00 P00%0NVDA261005P00120000
115.00 P0.010.00%3409-30NVDA261005P00115000


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