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 3:35:55 PM EDT
231.10USD+1.193%(+2.72)73,026,129
231.08Bid   231.12Ask   0.04Spread
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 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,99211,9211,07614,883


NVDA Oct 7, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Oct 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Oct 7, 2026 Exp. - Max Pain @ $230.00

Puts
Calls


NVDA Oct 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
295.00 C0.020%1109-28NVDA261007C00295000
290.00 C00%0NVDA261007C00290000
285.00 C0.02-33.33%1209-30NVDA261007C00285000
280.00 C0.01-50.00%63009-30NVDA261007C00280000
275.00 C0.01-50.00%252609-30NVDA261007C00275000
270.00 C0.020.00%13409-30NVDA261007C00270000
265.00 C0.02-33.33%12309-30NVDA261007C00265000
260.00 C0.040.00%324209-30NVDA261007C00260000
255.00 C0.05-16.67%51054309-30NVDA261007C00255000
252.50 C0.08+14.29%187509-30NVDA261007C00252500
250.00 C0.11+22.22%34452409-30NVDA261007C00250000
247.50 C0.140.00%1,1603,81109-30NVDA261007C00247500
245.00 C0.26+18.18%62471909-30NVDA261007C00245000
242.50 C0.38+8.57%2,4671,05409-30NVDA261007C00242500
240.00 C0.55+10.00%1,1291,03809-30NVDA261007C00240000
237.50 C1.00+21.95%1,6721,08509-30NVDA261007C00237500
235.00 C1.37+9.60%2,2881,31409-30NVDA261007C00235000
232.50 C2.09+10.00%2,9331,40009-30NVDA261007C00232500
230.00 C3.05+7.02%1,69087009-30NVDA261007C00230000
227.50 C4.50+12.50%79237709-30NVDA261007C00227500
225.00 C6.30+17.32%19135609-30NVDA261007C00225000
222.50 C9.35+32.81%71619309-30NVDA261007C00222500
220.00 C10.10+6.88%3,74148509-30NVDA261007C00220000
217.50 C11.95+8.64%2,16035509-30NVDA261007C00217500
215.00 C14.50-6.39%1,49814409-30NVDA261007C00215000
212.50 C18.08+41.80%3247009-30NVDA261007C00212500
210.00 C19.52+3.28%802709-30NVDA261007C00210000
207.50 C22.45-6.26%16709-30NVDA261007C00207500
205.00 C26.00+1.44%45609-30NVDA261007C00205000
202.50 C28.44-0.39%25309-30NVDA261007C00202500
200.00 C30.62+22.73%39809-30NVDA261007C00200000
197.50 C33.540%30809-30NVDA261007C00197500
195.00 C36.55+3.84%50909-30NVDA261007C00195000
190.00 C40.550%32809-30NVDA261007C00190000
185.00 C45.870%42409-30NVDA261007C00185000
180.00 C50.850%38709-30NVDA261007C00180000
175.00 C56.830%14309-30NVDA261007C00175000
170.00 C60.910%22209-30NVDA261007C00170000
165.00 C65.910%36509-30NVDA261007C00165000
160.00 C73.000%22409-30NVDA261007C00160000
155.00 C75.770%36909-30NVDA261007C00155000
150.00 C80.720%16509-30NVDA261007C00150000
145.00 C85.750%48809-30NVDA261007C00145000
140.00 C90.410%14209-30NVDA261007C00140000
135.00 C95.620%22509-30NVDA261007C00135000
130.00 C100.340%2109-30NVDA261007C00130000
125.00 C105.600%12509-30NVDA261007C00125000
120.00 C109.15-2.54%14409-30NVDA261007C00120000
115.00 C115.360%4209-30NVDA261007C00115000
Puts
StrikePriceChangeVolOILastContract Name
295.00 P00%0NVDA261007P00295000
290.00 P59.340%10009-30NVDA261007P00290000
285.00 P54.410%4009-30NVDA261007P00285000
280.00 P49.410%6009-30NVDA261007P00280000
275.00 P44.89-4.29%24009-30NVDA261007P00275000
270.00 P41.00-2.03%16109-30NVDA261007P00270000
265.00 P34.450%4009-30NVDA261007P00265000
260.00 P29.270%16009-30NVDA261007P00260000
255.00 P24.820%30009-30NVDA261007P00255000
252.50 P21.950%8009-30NVDA261007P00252500
250.00 P19.79-6.21%10109-30NVDA261007P00250000
247.50 P18.180%181109-30NVDA261007P00247500
245.00 P14.85-12.65%292709-30NVDA261007P00245000
242.50 P12.23-17.08%5618809-30NVDA261007P00242500
240.00 P9.95-6.13%1,67812409-30NVDA261007P00240000
237.50 P9.00+3.81%62110909-30NVDA261007P00237500
235.00 P6.70-13.55%49516809-30NVDA261007P00235000
232.50 P6.00-7.26%1,16254709-30NVDA261007P00232500
230.00 P4.55-16.51%7,5035,47909-30NVDA261007P00230000
227.50 P3.30-19.32%43752309-30NVDA261007P00227500
225.00 P2.27-24.58%91156709-30NVDA261007P00225000
222.50 P1.60-25.58%1,13798909-30NVDA261007P00222500
220.00 P1.08-28.48%99994109-30NVDA261007P00220000
217.50 P0.66-39.45%28024209-30NVDA261007P00217500
215.00 P0.55-26.67%1,1631,67809-30NVDA261007P00215000
212.50 P0.42-23.64%53362609-30NVDA261007P00212500
210.00 P0.30-25.00%1,4232,38909-30NVDA261007P00210000
207.50 P0.20-33.33%384709-30NVDA261007P00207500
205.00 P0.17-26.09%3412909-30NVDA261007P00205000
202.50 P0.12-33.33%62609-30NVDA261007P00202500
200.00 P0.10-28.57%2519409-30NVDA261007P00200000
197.50 P0.09-18.18%324609-30NVDA261007P00197500
195.00 P0.08-11.11%13782609-30NVDA261007P00195000
190.00 P0.06-14.29%3810209-30NVDA261007P00190000
185.00 P0.05-16.67%42109-30NVDA261007P00185000
180.00 P0.10-9.09%181709-25NVDA261007P00180000
175.00 P0.05-37.50%1109-29NVDA261007P00175000
170.00 P0.050%6609-24NVDA261007P00170000
165.00 P00%0NVDA261007P00165000
160.00 P0.03-25.00%1309-29NVDA261007P00160000
155.00 P0.03-25.00%1109-29NVDA261007P00155000
150.00 P00%0NVDA261007P00150000
145.00 P0.010%202009-30NVDA261007P00145000
140.00 P0.02-50.00%8909-30NVDA261007P00140000
135.00 P00%0NVDA261007P00135000
130.00 P0.040%1109-29NVDA261007P00130000
125.00 P00%0NVDA261007P00125000
120.00 P00%0NVDA261007P00120000
115.00 P00%0NVDA261007P00115000


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