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 3:38:03 PM EDT
231.32USD+1.287%(+2.94)73,279,945
231.27Bid   231.34Ask   0.07Spread
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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
249,184453,96111,669433,525


NVDA Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Nov 20, 2026 Exp. - Max Pain @ $210.00

Puts
Calls


NVDA Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460.00 C0.01-80.00%506,89109-29NVDA261120C00460000
455.00 C0.01-83.33%613,27709-30NVDA261120C00455000
450.00 C0.01-50.00%37953609-29NVDA261120C00450000
440.00 C0.03+50.00%2578809-29NVDA261120C00440000
430.00 C0.020.00%2839809-28NVDA261120C00430000
425.00 C0.02-50.00%12509-30NVDA261120C00425000
420.00 C0.02+100.00%460609-28NVDA261120C00420000
415.00 C0.010%202009-18NVDA261120C00415000
410.00 C0.01-66.67%11,27409-30NVDA261120C00410000
405.00 C0.02-33.33%126509-29NVDA261120C00405000
400.00 C0.03+50.00%16912,11409-30NVDA261120C00400000
395.00 C0.030.00%2309-30NVDA261120C00395000
390.00 C0.030.00%252309-30NVDA261120C00390000
385.00 C0.030%2209-29NVDA261120C00385000
380.00 C0.02-50.00%31,66709-25NVDA261120C00380000
375.00 C0.050.00%214709-28NVDA261120C00375000
370.00 C0.030.00%42,02909-30NVDA261120C00370000
365.00 C0.050.00%211709-29NVDA261120C00365000
360.00 C0.050.00%12,70609-30NVDA261120C00360000
355.00 C0.07+16.67%62009-28NVDA261120C00355000
350.00 C0.06+20.00%491,35809-30NVDA261120C00350000
345.00 C0.07-12.50%4609-29NVDA261120C00345000
340.00 C0.080.00%211,71709-30NVDA261120C00340000
335.00 C0.10+11.11%236009-30NVDA261120C00335000
330.00 C0.11-8.33%172,27109-30NVDA261120C00330000
325.00 C0.14-22.22%58509-29NVDA261120C00325000
320.00 C0.17+13.33%132,58809-30NVDA261120C00320000
315.00 C0.21+10.53%5412309-30NVDA261120C00315000
310.00 C0.24-7.69%943,48809-30NVDA261120C00310000
305.00 C0.31+14.81%62,25309-30NVDA261120C00305000
300.00 C0.37+8.82%48813,33309-30NVDA261120C00300000
295.00 C0.48+14.29%70,10871,29609-30NVDA261120C00295000
290.00 C0.62+14.81%2905,22109-30NVDA261120C00290000
285.00 C0.85+21.43%2705,48509-30NVDA261120C00285000
280.00 C1.02+12.09%1,81016,60409-30NVDA261120C00280000
275.00 C1.36+15.25%70,58933,78909-30NVDA261120C00275000
270.00 C1.75+12.18%2,61126,77509-30NVDA261120C00270000
265.00 C2.40+15.38%4,04313,94009-30NVDA261120C00265000
260.00 C2.95+8.06%1,29924,95009-30NVDA261120C00260000
255.00 C3.88+9.30%7,73513,28509-30NVDA261120C00255000
250.00 C4.90+6.52%3,08236,12309-30NVDA261120C00250000
245.00 C6.65+12.71%77,44692,64409-30NVDA261120C00245000
240.00 C8.06+7.18%2,44635,60309-30NVDA261120C00240000
235.00 C10.32+9.21%8,23317,75609-30NVDA261120C00235000
230.00 C12.43+6.24%71,87261,02609-30NVDA261120C00230000
225.00 C15.02+5.40%1,29416,85509-30NVDA261120C00225000
220.00 C18.78+9.50%56518,31509-30NVDA261120C00220000
215.00 C21.47+5.76%36311,87909-30NVDA261120C00215000
210.00 C24.95+4.39%76176,39209-30NVDA261120C00210000
205.00 C29.28+3.03%785,90909-30NVDA261120C00205000
200.00 C32.90+3.30%68825,23509-30NVDA261120C00200000
195.00 C38.10+3.67%213,96109-30NVDA261120C00195000
190.00 C42.00+1.87%233,72809-30NVDA261120C00190000
185.00 C48.10+5.37%483,53509-30NVDA261120C00185000
180.00 C52.58+4.22%517,19809-30NVDA261120C00180000
175.00 C57.23-0.90%122,35909-30NVDA261120C00175000
170.00 C61.80+1.33%161,96909-30NVDA261120C00170000
165.00 C67.30+0.15%21,70209-30NVDA261120C00165000
160.00 C72.42+0.18%101,25009-30NVDA261120C00160000
155.00 C77.00+4.90%801,92109-30NVDA261120C00155000
150.00 C80.78+6.72%421,00109-28NVDA261120C00150000
145.00 C80.72+2.54%537109-25NVDA261120C00145000
140.00 C91.68+7.08%61,55809-28NVDA261120C00140000
135.00 C95.69+4.58%443809-30NVDA261120C00135000
130.00 C100.45+4.64%240009-29NVDA261120C00130000
125.00 C106.51+6.02%532609-30NVDA261120C00125000
120.00 C106.85-1.66%634509-25NVDA261120C00120000
115.00 C115.10-1.45%634609-29NVDA261120C00115000
110.00 C121.51+2.41%123109-30NVDA261120C00110000
105.00 C121.40+5.06%924209-21NVDA261120C00105000
100.00 C130.23+1.02%326809-28NVDA261120C00100000
95.00 C138.00+6.32%15309-30NVDA261120C00095000
90.00 C132.65-5.96%118009-18NVDA261120C00090000
85.00 C140.48-0.37%34609-25NVDA261120C00085000
80.00 C140.33+0.26%14309-11NVDA261120C00080000
75.00 C139.54-3.85%11709-16NVDA261120C00075000
70.00 C144.42-5.79%13309-16NVDA261120C00070000
65.00 C162.97+7.22%105009-21NVDA261120C00065000
60.00 C143.45-8.32%14807-17NVDA261120C00060000
55.00 C165.20+0.30%91009-18NVDA261120C00055000
50.00 C175.65-1.87%13109-02NVDA261120C00050000
45.00 C00%0NVDA261120C00045000
40.00 C00%0NVDA261120C00040000
35.00 C00%0NVDA261120C00035000
30.00 C00%0NVDA261120C00030000
25.00 C00%0NVDA261120C00025000
22.50 C00%0NVDA261120C00022500
20.00 C209.050%1109-22NVDA261120C00020000
17.50 C00%0NVDA261120C00017500
15.00 C00%0NVDA261120C00015000
12.50 C00%0NVDA261120C00012500
10.00 C00%0NVDA261120C00010000
7.50 C00%0NVDA261120C00007500
5.00 C214.85+2.87%11209-18NVDA261120C00005000
2.50 C00%0NVDA261120C00002500
Puts
StrikePriceChangeVolOILastContract Name
460.00 P246.25-1.18%1209-16NVDA261120P00460000
455.00 P00%0NVDA261120P00455000
450.00 P00%0NVDA261120P00450000
440.00 P00%0NVDA261120P00440000
430.00 P00%0NVDA261120P00430000
425.00 P00%0NVDA261120P00425000
420.00 P00%0NVDA261120P00420000
415.00 P00%0NVDA261120P00415000
410.00 P00%0NVDA261120P00410000
405.00 P00%0NVDA261120P00405000
400.00 P181.050%4009-18NVDA261120P00400000
395.00 P00%0NVDA261120P00395000
390.00 P160.43-18.15%2009-22NVDA261120P00390000
385.00 P00%0NVDA261120P00385000
380.00 P00%0NVDA261120P00380000
375.00 P00%0NVDA261120P00375000
370.00 P00%0NVDA261120P00370000
365.00 P00%0NVDA261120P00365000
360.00 P133.95-8.52%1208-17NVDA261120P00360000
355.00 P00%0NVDA261120P00355000
350.00 P144.05+15.48%1206-09NVDA261120P00350000
345.00 P120.82+0.97%1009-24NVDA261120P00345000
340.00 P110.16-4.87%1109-28NVDA261120P00340000
335.00 P00%0NVDA261120P00335000
330.00 P110.92-6.24%1809-02NVDA261120P00330000
325.00 P00%0NVDA261120P00325000
320.00 P117.81+9.54%1106-23NVDA261120P00320000
315.00 P00%0NVDA261120P00315000
310.00 P83.11+0.62%1409-03NVDA261120P00310000
305.00 P00%0NVDA261120P00305000
300.00 P72.60-9.87%1109-21NVDA261120P00300000
295.00 P75.78+6.45%9109-11NVDA261120P00295000
290.00 P77.75+9.66%120209-14NVDA261120P00290000
285.00 P55.40-8.31%29909-28NVDA261120P00285000
280.00 P49.63-1.66%74909-30NVDA261120P00280000
275.00 P55.85-11.18%84609-18NVDA261120P00275000
270.00 P39.00-6.92%2760709-29NVDA261120P00270000
265.00 P36.20-4.61%2572909-30NVDA261120P00265000
260.00 P31.45-6.26%1991,27309-30NVDA261120P00260000
255.00 P28.10-2.94%330809-29NVDA261120P00255000
250.00 P23.90-7.54%252,36209-30NVDA261120P00250000
245.00 P20.00-7.54%141,57809-30NVDA261120P00245000
240.00 P17.50-5.66%551,76509-30NVDA261120P00240000
235.00 P14.70-7.55%5812,82909-30NVDA261120P00235000
230.00 P12.40-4.62%3,26712,15209-30NVDA261120P00230000
225.00 P10.00-6.28%1,5939,71609-30NVDA261120P00225000
220.00 P8.00-6.10%1,57116,88109-30NVDA261120P00220000
215.00 P6.38-6.59%99319,85409-30NVDA261120P00215000
210.00 P4.95-7.48%2,76226,47609-30NVDA261120P00210000
205.00 P3.90-7.36%1,66812,41209-30NVDA261120P00205000
200.00 P3.05-6.15%1,65452,00909-30NVDA261120P00200000
195.00 P2.37-6.32%1,82020,45109-30NVDA261120P00195000
190.00 P1.85-6.57%1,09429,74109-30NVDA261120P00190000
185.00 P1.38-12.10%44513,42609-30NVDA261120P00185000
180.00 P1.10-9.84%30235,23709-30NVDA261120P00180000
175.00 P0.89-7.29%17423,59209-30NVDA261120P00175000
170.00 P0.72-10.00%2,04625,27709-30NVDA261120P00170000
165.00 P0.59-6.35%2010,91609-30NVDA261120P00165000
160.00 P0.510.00%26421,43409-30NVDA261120P00160000
155.00 P0.430.00%7210,05109-30NVDA261120P00155000
150.00 P0.35+2.94%5121,54409-30NVDA261120P00150000
145.00 P0.290.00%28,06909-30NVDA261120P00145000
140.00 P0.25-3.85%1959,47809-30NVDA261120P00140000
135.00 P0.21+16.67%568,48909-30NVDA261120P00135000
130.00 P0.16-5.88%2366,83909-30NVDA261120P00130000
125.00 P0.140.00%416,73609-30NVDA261120P00125000
120.00 P0.12+9.09%2984,99009-30NVDA261120P00120000
115.00 P0.10+25.00%16,70009-30NVDA261120P00115000
110.00 P0.08-11.11%63,76709-28NVDA261120P00110000
105.00 P0.07-12.50%7950809-28NVDA261120P00105000
100.00 P0.050.00%447,94309-30NVDA261120P00100000
95.00 P0.05-44.44%378309-28NVDA261120P00095000
90.00 P0.05+66.67%144609-30NVDA261120P00090000
85.00 P0.040.00%371009-23NVDA261120P00085000
80.00 P0.040.00%901,31709-30NVDA261120P00080000
75.00 P0.030.00%333409-30NVDA261120P00075000
70.00 P0.02-50.00%736309-28NVDA261120P00070000
65.00 P0.02-33.33%613509-21NVDA261120P00065000
60.00 P0.020.00%130209-28NVDA261120P00060000
55.00 P0.03-40.00%1037809-18NVDA261120P00055000
50.00 P0.02+100.00%24,04909-28NVDA261120P00050000
45.00 P0.020%101009-25NVDA261120P00045000
40.00 P00%0NVDA261120P00040000
35.00 P00%0NVDA261120P00035000
30.00 P00%0NVDA261120P00030000
25.00 P00%0NVDA261120P00025000
22.50 P00%0NVDA261120P00022500
20.00 P00%0NVDA261120P00020000
17.50 P00%0NVDA261120P00017500
15.00 P00%0NVDA261120P00015000
12.50 P00%0NVDA261120P00012500
10.00 P0.010%101009-30NVDA261120P00010000
7.50 P00%0NVDA261120P00007500
5.00 P00%0NVDA261120P00005000
2.50 P00%0NVDA261120P00002500


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