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

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 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
185,834571,68186,064462,657


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 @ $205.00

Puts
Calls


NVDA Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460.00 C0.02+100.00%317,12209-08NVDA261016C00460000
455.00 C0.01-50.00%1471209-02NVDA261016C00455000
450.00 C0.02+100.00%9477008-31NVDA261016C00450000
440.00 C0.010.00%366609-09NVDA261016C00440000
435.00 C00%0NVDA261016C00435000
430.00 C0.02-60.00%127509-04NVDA261016C00430000
425.00 C00%0NVDA261016C00425000
420.00 C0.01-50.00%149409-03NVDA261016C00420000
415.00 C0.020.00%11109-04NVDA261016C00415000
410.00 C0.010.00%1,2611,33709-10NVDA261016C00410000
405.00 C0.010.00%11209-03NVDA261016C00405000
400.00 C0.010.00%5,5589,33409-10NVDA261016C00400000
395.00 C0.01-50.00%12209-03NVDA261016C00395000
390.00 C0.01-50.00%272,33709-09NVDA261016C00390000
385.00 C0.01-66.67%305209-10NVDA261016C00385000
380.00 C0.010.00%102,66609-10NVDA261016C00380000
375.00 C0.010.00%101,13709-10NVDA261016C00375000
370.00 C0.010.00%103,16709-10NVDA261016C00370000
365.00 C0.010.00%980409-10NVDA261016C00365000
360.00 C0.030.00%1,3952,26709-09NVDA261016C00360000
355.00 C0.02-66.67%16509-03NVDA261016C00355000
350.00 C0.02-33.33%1411,31909-10NVDA261016C00350000
345.00 C0.03+50.00%23509-03NVDA261016C00345000
340.00 C0.02-33.33%12,90909-10NVDA261016C00340000
335.00 C0.04-42.86%513309-08NVDA261016C00335000
330.00 C0.03-25.00%252,06209-10NVDA261016C00330000
325.00 C0.03-50.00%214409-10NVDA261016C00325000
320.00 C0.05-16.67%222,08509-10NVDA261016C00320000
315.00 C0.06-33.33%1,0611,43609-10NVDA261016C00315000
310.00 C0.06-57.14%4283,70409-10NVDA261016C00310000
305.00 C0.07-46.15%2591,08309-10NVDA261016C00305000
300.00 C0.09-40.00%23513,28909-10NVDA261016C00300000
295.00 C0.12-33.33%221,24909-10NVDA261016C00295000
290.00 C0.14-39.13%1,58611,33509-10NVDA261016C00290000
285.00 C0.18-40.00%5693,51009-10NVDA261016C00285000
280.00 C0.22-43.59%34717,91209-10NVDA261016C00280000
275.00 C0.29-40.82%1637,90409-10NVDA261016C00275000
270.00 C0.38-42.42%1,01321,05309-10NVDA261016C00270000
265.00 C0.50-42.53%2,35110,80409-10NVDA261016C00265000
260.00 C0.67-43.70%1,99732,41709-10NVDA261016C00260000
255.00 C0.92-42.86%3,21322,78209-10NVDA261016C00255000
250.00 C1.27-42.01%14,08178,63209-10NVDA261016C00250000
245.00 C1.80-40.40%9,84132,27009-10NVDA261016C00245000
240.00 C2.53-38.29%15,01851,33109-10NVDA261016C00240000
235.00 C3.55-36.04%6,98326,87309-10NVDA261016C00235000
230.00 C4.94-32.79%10,36841,53809-10NVDA261016C00230000
225.00 C6.70-29.47%6,91222,20309-10NVDA261016C00225000
220.00 C8.95-26.82%13,997108,41909-10NVDA261016C00220000
215.00 C11.60-23.93%3,48017,38009-10NVDA261016C00215000
210.00 C14.69-21.90%87114,16409-10NVDA261016C00210000
205.00 C18.25-18.16%1809,27309-10NVDA261016C00205000
200.00 C22.15-16.19%1,5919,19909-10NVDA261016C00200000
195.00 C26.35-16.03%566,51409-10NVDA261016C00195000
190.00 C30.21-15.38%772,83009-10NVDA261016C00190000
185.00 C35.10-12.84%91,99809-10NVDA261016C00185000
180.00 C40.45-10.33%139106,53509-10NVDA261016C00180000
175.00 C44.59-10.93%702,31209-10NVDA261016C00175000
170.00 C49.85-9.61%361,74509-10NVDA261016C00170000
165.00 C55.20-8.09%162109-10NVDA261016C00165000
160.00 C59.99-6.99%34,30909-10NVDA261016C00160000
155.00 C63.83-6.75%184,59809-10NVDA261016C00155000
150.00 C68.78-7.52%131,00609-10NVDA261016C00150000
145.00 C79.07-5.19%1030309-09NVDA261016C00145000
140.00 C79.85-5.73%1544009-10NVDA261016C00140000
135.00 C83.98-5.27%137809-10NVDA261016C00135000
130.00 C88.72-5.99%225309-10NVDA261016C00130000
125.00 C94.87-4.79%1027009-10NVDA261016C00125000
120.00 C98.77-6.02%727509-10NVDA261016C00120000
115.00 C104.60-4.31%38209-10NVDA261016C00115000
110.00 C108.80-4.78%938709-10NVDA261016C00110000
105.00 C113.70-4.63%27409-10NVDA261016C00105000
100.00 C124.29-4.47%517709-09NVDA261016C00100000
95.00 C122.95-6.93%15809-10NVDA261016C00095000
90.00 C127.94-4.91%111209-10NVDA261016C00090000
85.00 C133.17-4.96%101309-10NVDA261016C00085000
80.00 C144.50-3.89%123009-09NVDA261016C00080000
75.00 C142.97-1.60%101709-10NVDA261016C00075000
70.00 C152.83-4.67%31309-09NVDA261016C00070000
65.00 C160.75+0.16%33208-28NVDA261016C00065000
60.00 C172.57+3.09%1609-04NVDA261016C00060000
55.00 C172.39+4.64%1309-03NVDA261016C00055000
50.00 C170.00-1.45%12408-31NVDA261016C00050000
45.00 C173.90-0.47%12409-10NVDA261016C00045000
40.00 C179.38+2.18%12508-31NVDA261016C00040000
35.00 C194.67+4.73%306708-27NVDA261016C00035000
30.00 C173.50-0.25%193307-09NVDA261016C00030000
25.00 C183.00+14.52%1207-23NVDA261016C00025000
22.50 C00%0NVDA261016C00022500
20.00 C193.45+2.60%203007-22NVDA261016C00020000
17.50 C00%0NVDA261016C00017500
15.00 C214.66+10.44%2908-27NVDA261016C00015000
12.50 C00%0NVDA261016C00012500
10.00 C215.00+3.69%11008-13NVDA261016C00010000
7.50 C00%0NVDA261016C00007500
5.00 C223.00+5.92%1308-27NVDA261016C00005000
2.50 C00%0NVDA261016C00002500
Puts
StrikePriceChangeVolOILastContract Name
460.00 P234.38-0.90%4208-13NVDA261016P00460000
455.00 P229.40-1.14%2008-13NVDA261016P00455000
450.00 P00%0NVDA261016P00450000
440.00 P212.530%19005-13NVDA261016P00440000
435.00 P00%0NVDA261016P00435000
430.00 P00%0NVDA261016P00430000
425.00 P00%0NVDA261016P00425000
420.00 P00%0NVDA261016P00420000
415.00 P00%0NVDA261016P00415000
410.00 P182.97-3.88%1008-13NVDA261016P00410000
405.00 P00%0NVDA261016P00405000
400.00 P184.22+6.52%1108-21NVDA261016P00400000
395.00 P00%0NVDA261016P00395000
390.00 P183.33-3.17%1008-03NVDA261016P00390000
385.00 P00%0NVDA261016P00385000
380.00 P158.20+9.07%302505-21NVDA261016P00380000
375.00 P00%0NVDA261016P00375000
370.00 P146.03+2.32%321908-27NVDA261016P00370000
365.00 P00%0NVDA261016P00365000
360.00 P142.25+3.83%1105-29NVDA261016P00360000
355.00 P00%0NVDA261016P00355000
350.00 P00%0NVDA261016P00350000
345.00 P00%0NVDA261016P00345000
340.00 P00%0NVDA261016P00340000
335.00 P00%0NVDA261016P00335000
330.00 P00%0NVDA261016P00330000
325.00 P00%0NVDA261016P00325000
320.00 P00%0NVDA261016P00320000
315.00 P00%0NVDA261016P00315000
310.00 P87.00-11.68%222208-07NVDA261016P00310000
305.00 P00%0NVDA261016P00305000
300.00 P69.20+1.02%1109-08NVDA261016P00300000
295.00 P79.62-5.55%5508-21NVDA261016P00295000
290.00 P74.60-8.35%28009-01NVDA261016P00290000
285.00 P65.58-17.92%2808-10NVDA261016P00285000
280.00 P60.21+20.90%361709-10NVDA261016P00280000
275.00 P55.15+15.14%513409-10NVDA261016P00275000
270.00 P44.30+9.38%231,03209-08NVDA261016P00270000
265.00 P46.10+11.89%317709-10NVDA261016P00265000
260.00 P41.82+13.49%27239209-10NVDA261016P00260000
255.00 P37.05+16.51%2394109-10NVDA261016P00255000
250.00 P32.20+15.00%221,17109-10NVDA261016P00250000
245.00 P27.50+17.52%11453109-10NVDA261016P00245000
240.00 P23.41+20.05%2462,54109-10NVDA261016P00240000
235.00 P19.62+21.34%2873,56309-10NVDA261016P00235000
230.00 P15.63+20.88%46511,90009-10NVDA261016P00230000
225.00 P12.30+20.83%87911,79309-10NVDA261016P00225000
220.00 P9.57+23.17%25,86651,80809-10NVDA261016P00220000
215.00 P7.23+24.01%5,27213,87209-10NVDA261016P00215000
210.00 P5.40+27.06%3,32022,39509-10NVDA261016P00210000
205.00 P3.90+24.20%2,01630,39009-10NVDA261016P00205000
200.00 P2.81+26.01%9,65242,12309-10NVDA261016P00200000
195.00 P2.02+24.69%4,36638,48909-10NVDA261016P00195000
190.00 P1.46+22.69%3,71024,21209-10NVDA261016P00190000
185.00 P1.01+16.09%3,77521,13309-10NVDA261016P00185000
180.00 P0.84+23.53%21,83247,90409-10NVDA261016P00180000
175.00 P0.65+20.37%2,15420,20709-10NVDA261016P00175000
170.00 P0.53+15.22%32929,74809-10NVDA261016P00170000
165.00 P0.44+15.79%1,82021,77009-10NVDA261016P00165000
160.00 P0.38+15.15%1,35917,42609-10NVDA261016P00160000
155.00 P0.33+10.00%1,36712,34709-10NVDA261016P00155000
150.00 P0.29+16.00%14924,32109-10NVDA261016P00150000
145.00 P0.25+8.70%38,46109-10NVDA261016P00145000
140.00 P0.23+21.05%16118,12409-10NVDA261016P00140000
135.00 P0.20+11.11%184,25709-10NVDA261016P00135000
130.00 P0.17+13.33%64,86109-10NVDA261016P00130000
125.00 P0.15+7.14%3347,67809-10NVDA261016P00125000
120.00 P0.14+16.67%18815,86409-10NVDA261016P00120000
115.00 P0.11+10.00%5004,60509-10NVDA261016P00115000
110.00 P0.11+22.22%2,0108,71209-10NVDA261016P00110000
105.00 P0.10+42.86%101,26009-10NVDA261016P00105000
100.00 P0.09+28.57%24,77509-10NVDA261016P00100000
95.00 P0.08+14.29%192309-10NVDA261016P00095000
90.00 P0.050.00%5093709-09NVDA261016P00090000
85.00 P0.05+66.67%180909-10NVDA261016P00085000
80.00 P0.040.00%1039509-10NVDA261016P00080000
75.00 P0.04-33.33%2028009-10NVDA261016P00075000
70.00 P0.030.00%10539309-10NVDA261016P00070000
65.00 P0.03+50.00%36909-09NVDA261016P00065000
60.00 P0.020.00%7541,03109-10NVDA261016P00060000
55.00 P0.01-50.00%7,0157,16209-09NVDA261016P00055000
50.00 P0.010.00%15975409-10NVDA261016P00050000
45.00 P0.01-83.33%59409-09NVDA261016P00045000
40.00 P0.010.00%226908-26NVDA261016P00040000
35.00 P0.010.00%54009-02NVDA261016P00035000
30.00 P0.02+100.00%1105-22NVDA261016P00030000
25.00 P0.03+200.00%103007-29NVDA261016P00025000
22.50 P00%0NVDA261016P00022500
20.00 P0.010.00%150208-26NVDA261016P00020000
17.50 P00%0NVDA261016P00017500
15.00 P00%0NVDA261016P00015000
12.50 P00%0NVDA261016P00012500
10.00 P0.010%101007-28NVDA261016P00010000
7.50 P00%0NVDA261016P00007500
5.00 P0.02+100.00%14,02407-08NVDA261016P00005000
2.50 P00%0NVDA261016P00002500


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