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
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 Oct 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,14049,01913,52134,046


NVDA Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Oct 9, 2026 Exp. - Max Pain @ $225.00

Puts
Calls


NVDA Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C0.020%1108-28NVDA261009C00390000
380 C00%0NVDA261009C00380000
370 C00%0NVDA261009C00370000
360 C0.020%10009-04NVDA261009C00360000
350 C0.020.00%1515909-09NVDA261009C00350000
345 C0.030%1109-09NVDA261009C00345000
340 C00%0NVDA261009C00340000
335 C0.03+50.00%11209-10NVDA261009C00335000
330 C0.03-40.00%1609-10NVDA261009C00330000
325 C0.04-42.86%151,02509-09NVDA261009C00325000
320 C0.03-72.73%21609-08NVDA261009C00320000
315 C0.03-40.00%1715409-10NVDA261009C00315000
310 C0.03-40.00%444709-10NVDA261009C00310000
305 C0.04-42.86%1230209-10NVDA261009C00305000
300 C0.05-54.55%1914209-10NVDA261009C00300000
295 C0.07-53.33%652509-10NVDA261009C00295000
290 C0.09-35.71%514609-10NVDA261009C00290000
285 C0.10-47.37%17043009-10NVDA261009C00285000
280 C0.14-36.36%831,65009-10NVDA261009C00280000
275 C0.18-40.00%10353309-10NVDA261009C00275000
270 C0.21-50.00%2331,69209-10NVDA261009C00270000
265 C0.29-48.21%44483509-10NVDA261009C00265000
260 C0.39-50.00%1,1254,20009-10NVDA261009C00260000
255 C0.55-50.00%1,0852,41109-10NVDA261009C00255000
250 C0.80-49.04%2,23510,94709-10NVDA261009C00250000
245 C1.20-46.67%7262,60809-10NVDA261009C00245000
240 C1.80-43.04%1,2003,80809-10NVDA261009C00240000
235 C2.70-40.00%8,6227,61809-10NVDA261009C00235000
230 C3.95-36.08%2,4545,69109-10NVDA261009C00230000
225 C5.65-31.85%9052,11909-10NVDA261009C00225000
220 C7.76-29.00%1,1891,54109-10NVDA261009C00220000
215 C10.50-25.16%4511,02709-10NVDA261009C00215000
210 C13.80-24.38%3632609-10NVDA261009C00210000
205 C17.51-20.73%5311909-10NVDA261009C00205000
200 C21.50-16.99%11420909-10NVDA261009C00200000
195 C25.98-15.98%513409-10NVDA261009C00195000
190 C30.44-14.33%4315309-10NVDA261009C00190000
185 C35.47-12.03%12709-10NVDA261009C00185000
180 C40.00-17.53%1601009-10NVDA261009C00180000
175 C45.02-12.77%1611109-10NVDA261009C00175000
170 C48.71-13.89%721109-10NVDA261009C00170000
165 C53.65-20.10%721609-10NVDA261009C00165000
160 C58.900%1411709-10NVDA261009C00160000
155 C63.82-19.64%1411909-10NVDA261009C00155000
150 C69.19-6.75%2509-10NVDA261009C00150000
145 C82.66+3.97%1309-03NVDA261009C00145000
140 C87.48+9.28%101109-08NVDA261009C00140000
135 C00%0NVDA261009C00135000
130 C102.300%1009-04NVDA261009C00130000
125 C00%0NVDA261009C00125000
120 C103.75-5.18%14209-09NVDA261009C00120000
115 C00%0NVDA261009C00115000
110 C121.400%2009-04NVDA261009C00110000
105 C00%0NVDA261009C00105000
100 C00%0NVDA261009C00100000
95 C00%0NVDA261009C00095000
90 C00%0NVDA261009C00090000
85 C00%0NVDA261009C00085000
80 C00%0NVDA261009C00080000
75 C00%0NVDA261009C00075000
70 C00%0NVDA261009C00070000
65 C00%0NVDA261009C00065000
60 C00%0NVDA261009C00060000
55 C00%0NVDA261009C00055000
50 C00%0NVDA261009C00050000
Puts
StrikePriceChangeVolOILastContract Name
390 P00%0NVDA261009P00390000
380 P00%0NVDA261009P00380000
370 P00%0NVDA261009P00370000
360 P00%0NVDA261009P00360000
350 P00%0NVDA261009P00350000
345 P00%0NVDA261009P00345000
340 P00%0NVDA261009P00340000
335 P00%0NVDA261009P00335000
330 P00%0NVDA261009P00330000
325 P00%0NVDA261009P00325000
320 P00%0NVDA261009P00320000
315 P00%0NVDA261009P00315000
310 P00%0NVDA261009P00310000
305 P00%0NVDA261009P00305000
300 P00%0NVDA261009P00300000
295 P00%0NVDA261009P00295000
290 P00%0NVDA261009P00290000
285 P00%0NVDA261009P00285000
280 P50.150%6009-04NVDA261009P00280000
275 P00%0NVDA261009P00275000
270 P00%0NVDA261009P00270000
265 P40.100%2109-02NVDA261009P00265000
260 P36.39+2.94%1109-09NVDA261009P00260000
255 P36.60+39.16%405009-10NVDA261009P00255000
250 P31.95+44.57%45809-10NVDA261009P00250000
245 P26.95+20.04%426409-10NVDA261009P00245000
240 P22.87+21.97%37209-10NVDA261009P00240000
235 P18.20+20.93%301,55309-10NVDA261009P00235000
230 P14.79+22.94%492,47909-10NVDA261009P00230000
225 P11.28+23.28%3463,15709-10NVDA261009P00225000
220 P8.60+27.41%2,0886,08609-10NVDA261009P00220000
215 P6.37+30.53%3,5384,99509-10NVDA261009P00215000
210 P4.44+28.70%8062,04709-10NVDA261009P00210000
205 P3.17+32.08%7593,37709-10NVDA261009P00205000
200 P2.22+32.14%6353,24309-10NVDA261009P00200000
195 P1.50+26.05%1,0185,10109-10NVDA261009P00195000
190 P1.07+22.99%1,0803,58809-10NVDA261009P00190000
185 P0.80+23.08%16255609-10NVDA261009P00185000
180 P0.62+21.57%14334609-10NVDA261009P00180000
175 P0.49+13.95%1627809-10NVDA261009P00175000
170 P0.40+11.11%988309-10NVDA261009P00170000
165 P0.34+9.68%867309-10NVDA261009P00165000
160 P0.28+7.69%719809-10NVDA261009P00160000
155 P0.24+4.35%637909-10NVDA261009P00155000
150 P0.210.00%1017209-10NVDA261009P00150000
145 P0.19+18.75%453609-10NVDA261009P00145000
140 P0.17+21.43%128909-10NVDA261009P00140000
135 P0.12-14.29%121409-08NVDA261009P00135000
130 P0.14+7.69%310409-10NVDA261009P00130000
125 P0.11-15.38%341,00109-09NVDA261009P00125000
120 P0.10-9.09%11,00409-10NVDA261009P00120000
115 P0.06-33.33%1409-01NVDA261009P00115000
110 P0.07-22.22%11909-09NVDA261009P00110000
105 P0.06+20.00%2309-09NVDA261009P00105000
100 P0.06-14.29%2309-10NVDA261009P00100000
95 P0.04+33.33%21209-09NVDA261009P00095000
90 P0.06+20.00%525209-10NVDA261009P00090000
85 P0.03-25.00%21009-09NVDA261009P00085000
80 P00%0NVDA261009P00080000
75 P00%0NVDA261009P00075000
70 P00%0NVDA261009P00070000
65 P0.020%10009-04NVDA261009P00065000
60 P0.010%4,5004,50009-10NVDA261009P00060000
55 P0.02+100.00%445909-04NVDA261009P00055000
50 P0.010%38009-04NVDA261009P00050000


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