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)73,025,709
231.20Bid   231.23Ask   0.03Spread
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 12, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8615,4982412,188


NVDA Oct 12, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Oct 12, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Oct 12, 2026 Exp. - Max Pain @ $230.00

Puts
Calls


NVDA Oct 12, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300.00 C00%0NVDA261012C00300000
295.00 C0.040%1109-30NVDA261012C00295000
290.00 C0.030%1109-29NVDA261012C00290000
285.00 C0.030%4409-30NVDA261012C00285000
280.00 C00%0NVDA261012C00280000
275.00 C0.03-25.00%3410609-29NVDA261012C00275000
270.00 C0.02-66.67%1809-30NVDA261012C00270000
265.00 C0.070.00%204009-29NVDA261012C00265000
260.00 C0.08+33.33%62909-30NVDA261012C00260000
257.50 C0.12+50.00%1809-30NVDA261012C00257500
255.00 C0.15+15.38%28333809-30NVDA261012C00255000
252.50 C0.18-37.93%121609-30NVDA261012C00252500
250.00 C0.32+14.29%7718409-30NVDA261012C00250000
247.50 C0.45+15.38%856409-30NVDA261012C00247500
245.00 C0.62+12.73%5029609-30NVDA261012C00245000
242.50 C1.05+31.25%145809-30NVDA261012C00242500
240.00 C1.14+4.59%2,2462,67109-30NVDA261012C00240000
237.50 C1.70+1.80%12091909-30NVDA261012C00237500
235.00 C2.34+16.42%73651509-30NVDA261012C00235000
232.50 C3.45+22.34%52124009-30NVDA261012C00232500
230.00 C4.50+16.88%64044709-30NVDA261012C00230000
227.50 C5.80+16.00%1058309-30NVDA261012C00227500
225.00 C8.35+30.67%7717109-30NVDA261012C00225000
222.50 C9.50-1.04%222409-30NVDA261012C00222500
220.00 C11.74+15.10%226109-30NVDA261012C00220000
217.50 C14.850%1109-29NVDA261012C00217500
215.00 C14.28-8.52%1409-29NVDA261012C00215000
212.50 C00%0NVDA261012C00212500
210.00 C21.63+12.66%42009-30NVDA261012C00210000
207.50 C23.85+7.43%1009-30NVDA261012C00207500
205.00 C27.550%1109-28NVDA261012C00205000
202.50 C00%0NVDA261012C00202500
200.00 C31.50+10.53%383809-30NVDA261012C00200000
197.50 C00%0NVDA261012C00197500
195.00 C00%0NVDA261012C00195000
190.00 C41.620%2209-30NVDA261012C00190000
185.00 C00%0NVDA261012C00185000
180.00 C00%0NVDA261012C00180000
175.00 C56.000%1109-30NVDA261012C00175000
170.00 C63.320%3309-30NVDA261012C00170000
165.00 C00%0NVDA261012C00165000
160.00 C00%0NVDA261012C00160000
155.00 C00%0NVDA261012C00155000
150.00 C00%0NVDA261012C00150000
145.00 C00%0NVDA261012C00145000
140.00 C00%0NVDA261012C00140000
135.00 C00%0NVDA261012C00135000
130.00 C98.940%5509-29NVDA261012C00130000
125.00 C00%0NVDA261012C00125000
120.00 C00%0NVDA261012C00120000
115.00 C00%0NVDA261012C00115000
Puts
StrikePriceChangeVolOILastContract Name
300.00 P00%0NVDA261012P00300000
295.00 P00%0NVDA261012P00295000
290.00 P00%0NVDA261012P00290000
285.00 P00%0NVDA261012P00285000
280.00 P00%0NVDA261012P00280000
275.00 P00%0NVDA261012P00275000
270.00 P00%0NVDA261012P00270000
265.00 P00%0NVDA261012P00265000
260.00 P28.10-3.00%20009-30NVDA261012P00260000
257.50 P00%0NVDA261012P00257500
255.00 P26.050%10009-29NVDA261012P00255000
252.50 P00%0NVDA261012P00252500
250.00 P19.170%101009-29NVDA261012P00250000
247.50 P00%0NVDA261012P00247500
245.00 P16.45+4.78%101309-29NVDA261012P00245000
242.50 P12.900%2209-30NVDA261012P00242500
240.00 P12.04-2.90%124209-30NVDA261012P00240000
237.50 P10.000%3309-30NVDA261012P00237500
235.00 P7.37-17.19%1314409-30NVDA261012P00235000
232.50 P5.60-8.20%372709-30NVDA261012P00232500
230.00 P5.50-13.93%32122009-30NVDA261012P00230000
227.50 P4.10-17.84%708809-30NVDA261012P00227500
225.00 P3.12-20.00%28529509-30NVDA261012P00225000
222.50 P2.45-15.81%29542509-30NVDA261012P00222500
220.00 P1.80-20.35%12823209-30NVDA261012P00220000
217.50 P1.24-22.01%15815309-30NVDA261012P00217500
215.00 P1.00-19.35%14222909-30NVDA261012P00215000
212.50 P0.64-31.91%82209-30NVDA261012P00212500
210.00 P0.55-17.91%9913209-30NVDA261012P00210000
207.50 P0.37-36.21%1209-30NVDA261012P00207500
205.00 P0.35-7.89%93109-30NVDA261012P00205000
202.50 P00%0NVDA261012P00202500
200.00 P0.270.00%549209-30NVDA261012P00200000
197.50 P0.190%5509-29NVDA261012P00197500
195.00 P0.16+6.67%125809-30NVDA261012P00195000
190.00 P0.13+30.00%163709-30NVDA261012P00190000
185.00 P0.07-41.67%5609-29NVDA261012P00185000
180.00 P0.050.00%14809-30NVDA261012P00180000
175.00 P0.060%1109-30NVDA261012P00175000
170.00 P0.050.00%11109-30NVDA261012P00170000
165.00 P00%0NVDA261012P00165000
160.00 P0.070%303009-28NVDA261012P00160000
155.00 P0.05+150.00%205109-30NVDA261012P00155000
150.00 P0.020%101009-29NVDA261012P00150000
145.00 P0.010%101009-29NVDA261012P00145000
140.00 P00%0NVDA261012P00140000
135.00 P00%0NVDA261012P00135000
130.00 P00%0NVDA261012P00130000
125.00 P00%0NVDA261012P00125000
120.00 P00%0NVDA261012P00120000
115.00 P00%0NVDA261012P00115000


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