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

At Close
Jul 28, 2026 3:59:59 PM EDT
197.05USD+0.275%(+0.54)133,017,299
188.72Bid   208.26Ask   19.54Spread
Pre-market
Jul 27, 2026 9:29:30 AM EDT
207.96USD+0.541%(+1.12)0
After-hours
Jul 28, 2026 4:59:30 PM EDT
197.21USD+0.083%(+0.16)2,295,600
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 29, 2026Jul 31, 2026Aug 3, 2026Aug 5, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
111,789323,93550,726209,877


NVDA Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Oct 16, 2026 Exp. - Max Pain @ $180.00

Puts
Calls


NVDA Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C0.060.00%31,31707-27NVDA261016C00460000
455 C0.050.00%164307-27NVDA261016C00455000
450 C0.05-28.57%192007-27NVDA261016C00450000
440 C0.06-50.00%141407-27NVDA261016C00440000
430 C0.14+7.69%117507-06NVDA261016C00430000
420 C0.08-11.11%237807-27NVDA261016C00420000
410 C0.14+55.56%239507-24NVDA261016C00410000
400 C0.10-23.08%61,89907-27NVDA261016C00400000
390 C0.14-12.50%132807-24NVDA261016C00390000
380 C0.15-25.00%141007-24NVDA261016C00380000
370 C0.06-62.50%13,05107-27NVDA261016C00370000
360 C0.16-23.81%12,94607-27NVDA261016C00360000
350 C0.18-21.74%2,0937,87607-27NVDA261016C00350000
340 C0.20-33.33%294107-27NVDA261016C00340000
330 C0.25-26.47%1354907-27NVDA261016C00330000
320 C0.27-37.21%171,31007-27NVDA261016C00320000
310 C0.37-22.92%1051,99507-27NVDA261016C00310000
300 C0.45-30.77%5,2988,78307-27NVDA261016C00300000
295 C0.50-35.90%764407-27NVDA261016C00295000
290 C0.56-46.67%641,92807-27NVDA261016C00290000
285 C0.64-38.46%831,80607-27NVDA261016C00285000
280 C0.77-40.77%2439,15807-27NVDA261016C00280000
275 C0.91-38.51%5832,00907-27NVDA261016C00275000
270 C1.07-37.43%1,4765,86807-27NVDA261016C00270000
265 C1.26-44.00%805,05507-27NVDA261016C00265000
260 C1.52-40.39%2,46719,29607-27NVDA261016C00260000
255 C1.85-41.27%1533,42707-27NVDA261016C00255000
250 C2.20-46.34%7,12941,66907-27NVDA261016C00250000
245 C2.82-41.25%8507,11707-27NVDA261016C00245000
240 C3.37-41.90%67113,45407-27NVDA261016C00240000
235 C4.10-42.01%1,4167,81207-27NVDA261016C00235000
230 C5.00-40.83%3,24730,42207-27NVDA261016C00230000
225 C6.32-34.85%6608,06807-27NVDA261016C00225000
220 C7.40-37.87%1,36583,83807-27NVDA261016C00220000
215 C9.03-35.50%95916,54307-27NVDA261016C00215000
210 C10.70-34.15%4,93414,09407-27NVDA261016C00210000
205 C12.75-32.00%2,2859,94707-27NVDA261016C00205000
200 C14.95-30.30%4,5787,45007-27NVDA261016C00200000
195 C17.50-30.00%7515,10907-27NVDA261016C00195000
190 C20.35-24.12%4582,36707-27NVDA261016C00190000
185 C24.00-19.46%721,69807-27NVDA261016C00185000
180 C26.70-20.87%30491,45107-27NVDA261016C00180000
175 C30.80-20.00%1252,46407-27NVDA261016C00175000
170 C33.78-19.09%2301,77707-27NVDA261016C00170000
165 C37.60-24.72%12145707-27NVDA261016C00165000
160 C41.80-22.45%2873807-27NVDA261016C00160000
155 C46.85-24.35%263907-27NVDA261016C00155000
150 C51.10-16.09%2177807-27NVDA261016C00150000
145 C55.85-17.75%321307-27NVDA261016C00145000
140 C59.80-16.66%7742007-27NVDA261016C00140000
135 C63.90-19.62%3835007-27NVDA261016C00135000
130 C68.60-20.23%3717807-27NVDA261016C00130000
125 C73.35-11.07%4415207-27NVDA261016C00125000
120 C77.50-14.36%219307-27NVDA261016C00120000
115 C91.80+0.02%17107-20NVDA261016C00115000
110 C98.61+12.79%137807-16NVDA261016C00110000
105 C105.77+1.02%127906-16NVDA261016C00105000
100 C98.15-13.99%1916807-27NVDA261016C00100000
95 C101.20-14.25%44207-07NVDA261016C00095000
90 C112.50+3.50%1011207-09NVDA261016C00090000
85 C126.570%1006-18NVDA261016C00085000
80 C123.05+4.59%1223007-08NVDA261016C00080000
75 C141.80+13.02%1206-03NVDA261016C00075000
70 C136.15-6.89%1707-24NVDA261016C00070000
65 C147.42+3.80%202507-14NVDA261016C00065000
60 C142.36+33.75%2306-11NVDA261016C00060000
55 C162.43-3.46%1306-03NVDA261016C00055000
50 C162.08+9.09%20607-14NVDA261016C00050000
45 C159.13-10.12%204507-09NVDA261016C00045000
40 C157.88-8.71%22206-24NVDA261016C00040000
35 C162.890%7706-24NVDA261016C00035000
30 C173.50-0.25%193307-09NVDA261016C00030000
25 C183.00+14.52%1207-23NVDA261016C00025000
20 C193.45+2.60%203007-22NVDA261016C00020000
15 C194.37+4.65%9906-08NVDA261016C00015000
10 C200.00+0.15%21107-24NVDA261016C00010000
5 C192.12-1.14%11,52006-25NVDA261016C00005000
Puts
StrikePriceChangeVolOILastContract Name
460 P00%0NVDA261016P00460000
455 P00%0NVDA261016P00455000
450 P00%0NVDA261016P00450000
440 P212.530%19005-13NVDA261016P00440000
430 P00%0NVDA261016P00430000
420 P00%0NVDA261016P00420000
410 P00%0NVDA261016P00410000
400 P197.12-0.07%1107-09NVDA261016P00400000
390 P187.270%1007-08NVDA261016P00390000
380 P158.20+9.07%302505-21NVDA261016P00380000
370 P142.720%191905-13NVDA261016P00370000
360 P142.25+3.83%1105-29NVDA261016P00360000
350 P00%0NVDA261016P00350000
340 P00%0NVDA261016P00340000
330 P00%0NVDA261016P00330000
320 P00%0NVDA261016P00320000
310 P98.500%15015006-05NVDA261016P00310000
300 P101.62-3.45%1106-30NVDA261016P00300000
295 P84.30+8.49%759006-05NVDA261016P00295000
290 P81.40-1.87%208007-23NVDA261016P00290000
285 P75.75-16.45%3807-10NVDA261016P00285000
280 P80.43-7.32%11807-09NVDA261016P00280000
275 P58.58-9.25%215106-02NVDA261016P00275000
270 P62.70-11.48%1010707-24NVDA261016P00270000
265 P67.90+17.13%413707-27NVDA261016P00265000
260 P63.19+18.29%416607-27NVDA261016P00260000
255 P44.45-10.76%1638207-22NVDA261016P00255000
250 P52.54+20.50%346907-27NVDA261016P00250000
245 P41.70-4.47%2515207-21NVDA261016P00245000
240 P44.25+31.58%993907-27NVDA261016P00240000
235 P40.75+36.15%261307-27NVDA261016P00235000
230 P36.70+32.11%473,78107-27NVDA261016P00230000
225 P32.65+24.90%231,11107-27NVDA261016P00225000
220 P29.10+41.95%4202,43407-27NVDA261016P00220000
215 P25.48+33.75%1001,92507-27NVDA261016P00215000
210 P22.25+21.65%2337,45107-27NVDA261016P00210000
205 P19.35+27.89%32712,42207-27NVDA261016P00205000
200 P16.70+25.09%1,31518,09307-27NVDA261016P00200000
195 P14.33+26.81%1,35017,35807-27NVDA261016P00195000
190 P12.15+29.95%1,25710,93807-27NVDA261016P00190000
185 P10.05+29.68%85012,41607-27NVDA261016P00185000
180 P8.35+33.17%2,20413,99007-27NVDA261016P00180000
175 P6.90+33.98%1,12622,43707-27NVDA261016P00175000
170 P5.62+33.81%1,00721,46807-27NVDA261016P00170000
165 P4.50+32.35%88417,15507-27NVDA261016P00165000
160 P3.67+32.01%1,08615,11507-27NVDA261016P00160000
155 P2.83+25.78%38711,46507-27NVDA261016P00155000
150 P2.36+31.11%1,39216,14807-27NVDA261016P00150000
145 P1.95+33.56%4217,63707-27NVDA261016P00145000
140 P1.50+15.38%62813,60707-27NVDA261016P00140000
135 P1.23+21.78%3,1524,28007-27NVDA261016P00135000
130 P0.97+16.87%924,41007-27NVDA261016P00130000
125 P0.80+35.59%763,63607-27NVDA261016P00125000
120 P0.68+30.77%3382,12907-27NVDA261016P00120000
115 P0.56+14.29%2980507-27NVDA261016P00115000
110 P0.53+20.45%721,05607-27NVDA261016P00110000
105 P0.39+30.00%641,34907-27NVDA261016P00105000
100 P0.30+3.45%354,16007-27NVDA261016P00100000
95 P0.23+4.55%177407-27NVDA261016P00095000
90 P0.23+27.78%239607-27NVDA261016P00090000
85 P0.13-23.53%150107-22NVDA261016P00085000
80 P0.130.00%1245907-23NVDA261016P00080000
75 P0.12-25.00%125007-06NVDA261016P00075000
70 P0.09+12.50%129207-27NVDA261016P00070000
65 P0.090.00%275607-13NVDA261016P00065000
60 P0.08-20.00%137307-06NVDA261016P00060000
55 P0.19+280.00%114407-27NVDA261016P00055000
50 P0.050.00%2017807-21NVDA261016P00050000
45 P0.07+16.67%27707-21NVDA261016P00045000
40 P0.07+600.00%226107-21NVDA261016P00040000
35 P0.07+75.00%2807-21NVDA261016P00035000
30 P0.02+100.00%1105-22NVDA261016P00030000
25 P0.01-80.00%132207-01NVDA261016P00025000
20 P0.01-87.50%150207-22NVDA261016P00020000
15 P00%0NVDA261016P00015000
10 P00%0NVDA261016P00010000
5 P0.02+100.00%14,02407-08NVDA261016P00005000


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