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
Aug 17, 2026 10:48:57 AM EDT
226.89USD+0.768%(+1.73)24,245,280
226.85Bid   226.87Ask   0.02Spread
Pre-market
Aug 17, 2026 9:29:30 AM EDT
226.03USD+0.386%(+0.87)523,689
After-hours
Aug 14, 2026 4:59:30 PM EDT
224.96USD-0.089%(-0.20)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 17, 2026Aug 19, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
106,133147,3539,568242,563


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 @ $200.00

Puts
Calls


NVDA Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C0.10-16.67%233,51108-13NVDA261120C00460000
455 C0.15+36.36%4518008-13NVDA261120C00455000
450 C0.14-36.36%114108-12NVDA261120C00450000
440 C0.16-38.46%333908-12NVDA261120C00440000
430 C0.17-37.04%114708-12NVDA261120C00430000
420 C0.18-10.00%30355708-14NVDA261120C00420000
410 C0.25-30.56%31,18208-10NVDA261120C00410000
400 C0.25-7.41%342,14308-14NVDA261120C00400000
390 C0.31-3.13%134008-13NVDA261120C00390000
380 C0.37+12.12%41,67108-14NVDA261120C00380000
370 C0.44-10.20%10029008-14NVDA261120C00370000
360 C0.51-8.93%12,53608-14NVDA261120C00360000
350 C0.65-7.14%564508-14NVDA261120C00350000
340 C0.80-6.98%464508-14NVDA261120C00340000
330 C1.05+2.94%291,10008-13NVDA261120C00330000
320 C1.24-7.46%692,36308-14NVDA261120C00320000
310 C1.67-5.11%2421,88208-14NVDA261120C00310000
300 C2.23-4.70%1,64610,87208-14NVDA261120C00300000
295 C2.59-7.50%9580108-14NVDA261120C00295000
290 C3.04-3.18%1071,92308-14NVDA261120C00290000
285 C3.43-8.53%1302,74408-14NVDA261120C00285000
280 C4.05-3.57%5676,80008-14NVDA261120C00280000
275 C4.66-5.86%1763,59608-14NVDA261120C00275000
270 C5.50-4.01%2715,78008-14NVDA261120C00270000
265 C6.28-5.56%2914,82708-14NVDA261120C00265000
260 C7.45-3.62%44112,28908-14NVDA261120C00260000
255 C8.50-6.59%884,39708-14NVDA261120C00255000
250 C9.88-4.08%35925,66908-14NVDA261120C00250000
245 C11.57-2.36%2589,07808-14NVDA261120C00245000
240 C13.15-2.23%1,26012,73708-14NVDA261120C00240000
235 C14.93-2.55%3186,35708-14NVDA261120C00235000
230 C17.10-2.01%5,97719,81108-14NVDA261120C00230000
225 C19.52-1.41%6938,64108-14NVDA261120C00225000
220 C22.04-1.61%44814,88308-14NVDA261120C00220000
215 C25.20+0.40%1475,76508-14NVDA261120C00215000
210 C27.80-1.77%10711,77808-14NVDA261120C00210000
205 C31.08-1.08%536,96208-14NVDA261120C00205000
200 C34.85-0.63%14224,43408-14NVDA261120C00200000
195 C38.35-1.54%43,59508-14NVDA261120C00195000
190 C42.20-2.09%123,18408-14NVDA261120C00190000
185 C46.30-2.01%693,13408-14NVDA261120C00185000
180 C50.55-1.15%366,83308-14NVDA261120C00180000
175 C54.10-2.72%251,57108-14NVDA261120C00175000
170 C59.22-1.30%161,59108-14NVDA261120C00170000
165 C63.44-0.60%431,39608-14NVDA261120C00165000
160 C68.55+0.03%398608-14NVDA261120C00160000
155 C73.28-0.65%1371,77608-14NVDA261120C00155000
150 C77.53-0.60%12283708-14NVDA261120C00150000
145 C83.62+1.95%9046508-14NVDA261120C00145000
140 C88.39+0.22%915,38908-14NVDA261120C00140000
135 C85.25-3.76%140108-10NVDA261120C00135000
130 C98.00+2.08%337708-13NVDA261120C00130000
125 C102.30+6.04%225508-14NVDA261120C00125000
120 C106.87+2.51%145008-14NVDA261120C00120000
115 C112.00+31.61%8032508-14NVDA261120C00115000
110 C109.69-3.26%520808-11NVDA261120C00110000
105 C117.63+24.81%123108-11NVDA261120C00105000
100 C125.80+3.54%130508-07NVDA261120C00100000
95 C125.20+19.11%12608-06NVDA261120C00095000
90 C121.70+0.82%18208-04NVDA261120C00090000
85 C141.17+1.64%14508-14NVDA261120C00085000
80 C139.35+21.12%24208-11NVDA261120C00080000
75 C136.52-9.20%11106-18NVDA261120C00075000
70 C143.70+14.76%21708-04NVDA261120C00070000
65 C133.05-9.96%43107-28NVDA261120C00065000
60 C143.45-8.32%14807-17NVDA261120C00060000
55 C155.19+5.68%11006-18NVDA261120C00055000
50 C156.73-3.45%24907-21NVDA261120C00050000
Puts
StrikePriceChangeVolOILastContract Name
460 P236.520.00%2208-10NVDA261120P00460000
455 P00%0NVDA261120P00455000
450 P00%0NVDA261120P00450000
440 P00%0NVDA261120P00440000
430 P00%0NVDA261120P00430000
420 P00%0NVDA261120P00420000
410 P00%0NVDA261120P00410000
400 P00%0NVDA261120P00400000
390 P196.000%3006-29NVDA261120P00390000
380 P00%0NVDA261120P00380000
370 P00%0NVDA261120P00370000
360 P146.42-3.26%2205-28NVDA261120P00360000
350 P144.05+15.48%1206-09NVDA261120P00350000
340 P124.10-21.72%5505-12NVDA261120P00340000
330 P118.30-22.15%25806-15NVDA261120P00330000
320 P117.81+9.54%1106-23NVDA261120P00320000
310 P93.15+14.29%505005-21NVDA261120P00310000
300 P74.84-18.34%1108-13NVDA261120P00300000
295 P77.30-22.90%1108-10NVDA261120P00295000
290 P88.17+5.34%13206-23NVDA261120P00290000
285 P61.72-7.70%414308-13NVDA261120P00285000
280 P56.25-21.49%154408-13NVDA261120P00280000
275 P66.35-1.99%5507-14NVDA261120P00275000
270 P47.60-7.12%740108-13NVDA261120P00270000
265 P43.60-6.14%3358008-13NVDA261120P00265000
260 P40.05-0.12%281108-14NVDA261120P00260000
255 P36.00-4.31%324008-14NVDA261120P00255000
250 P32.49+0.93%452108-14NVDA261120P00250000
245 P29.30-13.98%4128208-13NVDA261120P00245000
240 P25.70-1.15%4684608-14NVDA261120P00240000
235 P22.55+0.22%157208-14NVDA261120P00235000
230 P19.85-0.50%775,01908-14NVDA261120P00230000
225 P17.10-0.29%2002,22308-14NVDA261120P00225000
220 P14.75-0.41%2494,55908-14NVDA261120P00220000
215 P12.52-2.11%4448,71508-14NVDA261120P00215000
210 P10.65-0.93%1128,53408-14NVDA261120P00210000
205 P8.89-2.31%2353,55208-14NVDA261120P00205000
200 P7.30-5.56%1,13435,52008-14NVDA261120P00200000
195 P6.14-4.06%46410,96808-14NVDA261120P00195000
190 P4.97-5.33%85710,88508-14NVDA261120P00190000
185 P4.10-2.38%1,3147,54808-14NVDA261120P00185000
180 P3.27-6.57%41716,28308-14NVDA261120P00180000
175 P2.67-4.30%2,1938,28408-14NVDA261120P00175000
170 P2.20-3.08%55315,29508-14NVDA261120P00170000
165 P1.75-4.37%1,8188,08908-14NVDA261120P00165000
160 P1.47-3.92%14822,70208-14NVDA261120P00160000
155 P1.23-3.91%2,5537,30908-14NVDA261120P00155000
150 P1.01-3.81%55517,34908-14NVDA261120P00150000
145 P0.86-5.49%2106,39008-14NVDA261120P00145000
140 P0.75-5.06%1,2508,02708-14NVDA261120P00140000
135 P0.61-4.69%1027,80508-14NVDA261120P00135000
130 P0.54-5.26%23,22008-14NVDA261120P00130000
125 P0.50+6.38%205,16908-14NVDA261120P00125000
120 P0.41+2.50%14,81708-14NVDA261120P00120000
115 P0.35-2.78%806,42308-14NVDA261120P00115000
110 P0.35+9.37%413,54308-14NVDA261120P00110000
105 P0.28-3.45%237708-12NVDA261120P00105000
100 P0.23+4.55%54,44708-14NVDA261120P00100000
95 P0.22+4.76%461408-12NVDA261120P00095000
90 P0.21+23.53%140908-13NVDA261120P00090000
85 P0.17-15.00%120608-10NVDA261120P00085000
80 P0.13+8.33%11,08408-14NVDA261120P00080000
75 P0.14+55.56%5023208-14NVDA261120P00075000
70 P0.100.00%127408-13NVDA261120P00070000
65 P0.11-21.43%19908-14NVDA261120P00065000
60 P0.13+30.00%229108-03NVDA261120P00060000
55 P0.05-16.67%1733408-14NVDA261120P00055000
50 P0.040.00%26298708-14NVDA261120P00050000


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