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

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 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3411,22244765


NVDA Oct 14, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Oct 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Oct 14, 2026 Exp. - Max Pain @ $230.00

Puts
Calls


NVDA Oct 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
305.00 C00%0NVDA261014C00305000
300.00 C00%0NVDA261014C00300000
295.00 C00%0NVDA261014C00295000
290.00 C00%0NVDA261014C00290000
285.00 C00%0NVDA261014C00285000
280.00 C00%0NVDA261014C00280000
275.00 C0.030%111009-30NVDA261014C00275000
270.00 C0.04-55.56%1209-30NVDA261014C00270000
265.00 C0.09+12.50%1109-30NVDA261014C00265000
260.00 C0.12-7.69%161809-30NVDA261014C00260000
255.00 C0.220.00%458109-30NVDA261014C00255000
252.50 C0.380%2209-30NVDA261014C00252500
250.00 C0.51+27.50%32156109-30NVDA261014C00250000
247.50 C0.650%941509-30NVDA261014C00247500
245.00 C0.90+4.65%767609-30NVDA261014C00245000
242.50 C1.450%383509-30NVDA261014C00242500
240.00 C2.10+37.25%24516309-30NVDA261014C00240000
237.50 C2.220%191409-30NVDA261014C00237500
235.00 C2.92+5.80%24220509-30NVDA261014C00235000
232.50 C3.990%503909-30NVDA261014C00232500
230.00 C4.70+7.06%27521009-30NVDA261014C00230000
227.50 C7.400%10709-30NVDA261014C00227500
225.00 C7.68+10.50%333609-30NVDA261014C00225000
222.50 C10.660%434209-30NVDA261014C00222500
220.00 C12.65+22.22%222409-30NVDA261014C00220000
217.50 C14.300%131309-30NVDA261014C00217500
215.00 C16.36+7.56%2309-30NVDA261014C00215000
212.50 C19.000%1109-30NVDA261014C00212500
210.00 C21.140%1109-29NVDA261014C00210000
207.50 C00%0NVDA261014C00207500
205.00 C00%0NVDA261014C00205000
202.50 C00%0NVDA261014C00202500
200.00 C31.510%6409-30NVDA261014C00200000
197.50 C00%0NVDA261014C00197500
195.00 C00%0NVDA261014C00195000
190.00 C00%0NVDA261014C00190000
185.00 C00%0NVDA261014C00185000
180.00 C00%0NVDA261014C00180000
175.00 C00%0NVDA261014C00175000
170.00 C00%0NVDA261014C00170000
165.00 C00%0NVDA261014C00165000
160.00 C00%0NVDA261014C00160000
155.00 C00%0NVDA261014C00155000
150.00 C00%0NVDA261014C00150000
145.00 C00%0NVDA261014C00145000
140.00 C00%0NVDA261014C00140000
135.00 C00%0NVDA261014C00135000
130.00 C00%0NVDA261014C00130000
125.00 C00%0NVDA261014C00125000
120.00 C00%0NVDA261014C00120000
115.00 C00%0NVDA261014C00115000
Puts
StrikePriceChangeVolOILastContract Name
305.00 P00%0NVDA261014P00305000
300.00 P00%0NVDA261014P00300000
295.00 P00%0NVDA261014P00295000
290.00 P00%0NVDA261014P00290000
285.00 P00%0NVDA261014P00285000
280.00 P00%0NVDA261014P00280000
275.00 P00%0NVDA261014P00275000
270.00 P00%0NVDA261014P00270000
265.00 P00%0NVDA261014P00265000
260.00 P00%0NVDA261014P00260000
255.00 P00%0NVDA261014P00255000
252.50 P00%0NVDA261014P00252500
250.00 P18.850%3309-30NVDA261014P00250000
247.50 P00%0NVDA261014P00247500
245.00 P15.250%1109-30NVDA261014P00245000
242.50 P00%0NVDA261014P00242500
240.00 P11.65-5.13%1209-30NVDA261014P00240000
237.50 P9.600%1109-30NVDA261014P00237500
235.00 P7.84-2.61%5509-30NVDA261014P00235000
232.50 P7.500%473209-30NVDA261014P00232500
230.00 P6.05-9.02%17212809-30NVDA261014P00230000
227.50 P4.750%353009-30NVDA261014P00227500
225.00 P3.40-17.07%223509-30NVDA261014P00225000
222.50 P2.460%11911109-30NVDA261014P00222500
220.00 P2.14-20.74%1099509-30NVDA261014P00220000
217.50 P1.320%493409-30NVDA261014P00217500
215.00 P1.07-29.14%666309-30NVDA261014P00215000
212.50 P0.800%211809-30NVDA261014P00212500
210.00 P0.70-27.08%566109-30NVDA261014P00210000
207.50 P0.560%363509-30NVDA261014P00207500
205.00 P0.44-21.43%152809-30NVDA261014P00205000
202.50 P00%0NVDA261014P00202500
200.00 P0.34-15.00%41709-30NVDA261014P00200000
197.50 P0.260%3109-30NVDA261014P00197500
195.00 P0.250%676709-30NVDA261014P00195000
190.00 P0.190%3309-30NVDA261014P00190000
185.00 P00%0NVDA261014P00185000
180.00 P0.110%7709-30NVDA261014P00180000
175.00 P0.10-9.09%3409-30NVDA261014P00175000
170.00 P00%0NVDA261014P00170000
165.00 P00%0NVDA261014P00165000
160.00 P0.060%211209-29NVDA261014P00160000
155.00 P00%0NVDA261014P00155000
150.00 P00%0NVDA261014P00150000
145.00 P0.050%141409-30NVDA261014P00145000
140.00 P00%0NVDA261014P00140000
135.00 P0.050%2209-30NVDA261014P00135000
130.00 P00%0NVDA261014P00130000
125.00 P00%0NVDA261014P00125000
120.00 P00%0NVDA261014P00120000
115.00 P00%0NVDA261014P00115000


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