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
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
661,134536,77632,519878,336


NVDA Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

NVDA Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

NVDA Jan 15, 2027 Exp. - Max Pain @ $165.00

Puts
Calls


NVDA Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C0.32-3.03%4111,27608-14NVDA270115C00460000
455 C0.38+2.70%1153608-13NVDA270115C00455000
450 C0.36-2.70%22,26808-14NVDA270115C00450000
440 C0.40+5.26%31,04808-14NVDA270115C00440000
430 C0.480.00%12,29108-14NVDA270115C00430000
420 C0.53-10.17%2711,10208-14NVDA270115C00420000
410 C0.620.00%32,18508-14NVDA270115C00410000
400 C0.70-7.89%106,13108-14NVDA270115C00400000
390 C0.81-8.99%13,48108-14NVDA270115C00390000
380 C0.86-14.00%642,85908-14NVDA270115C00380000
370 C1.15-10.16%173,09208-14NVDA270115C00370000
360 C1.39-4.79%117,38408-14NVDA270115C00360000
350 C1.63-8.43%9310,08508-14NVDA270115C00350000
340 C2.01-6.94%28872,85108-14NVDA270115C00340000
330 C2.48-5.70%1535,80908-14NVDA270115C00330000
320 C3.03-5.31%1625,60308-14NVDA270115C00320000
310 C3.75-6.25%1119,33508-14NVDA270115C00310000
300 C4.70-4.28%46766,33208-14NVDA270115C00300000
295 C5.35-4.46%1251,91208-14NVDA270115C00295000
290 C5.85-5.49%45938,06808-14NVDA270115C00290000
285 C6.55-6.96%3083,70908-14NVDA270115C00285000
280 C7.36-5.64%55226,47008-14NVDA270115C00280000
275 C8.25-5.17%1745,08008-14NVDA270115C00275000
270 C9.30-3.63%6,73226,28708-14NVDA270115C00270000
265 C10.40-4.15%1299,09808-14NVDA270115C00265000
260 C11.73-1.84%81539,65508-14NVDA270115C00260000
255 C13.20-3.65%1038,04408-14NVDA270115C00255000
250 C14.60-2.54%82955,49508-14NVDA270115C00250000
245 C16.40-3.81%1498,36708-14NVDA270115C00245000
240 C18.10-2.16%44040,93308-14NVDA270115C00240000
235 C20.15-2.18%79912,52108-14NVDA270115C00235000
230 C22.45-0.44%61737,46908-14NVDA270115C00230000
225 C24.55-1.80%39911,33708-14NVDA270115C00225000
220 C27.10-1.45%23233,76808-14NVDA270115C00220000
215 C29.80-1.65%1229,55108-14NVDA270115C00215000
210 C32.45-2.26%16745,40908-14NVDA270115C00210000
205 C35.90-1.91%234,91908-14NVDA270115C00205000
200 C38.98-1.14%56885,05908-14NVDA270115C00200000
195 C42.51-2.19%2919,35908-14NVDA270115C00195000
190 C45.98-1.65%8222,98008-14NVDA270115C00190000
185 C49.87-1.83%7515,94008-14NVDA270115C00185000
180 C54.20-0.55%41651,99308-14NVDA270115C00180000
175 C56.20-3.65%76117,16308-14NVDA270115C00175000
170 C62.20+0.83%78116,71408-14NVDA270115C00170000
165 C66.23-0.11%797,63608-14NVDA270115C00165000
160 C70.51-1.04%56119,93108-14NVDA270115C00160000
155 C75.10-0.33%597,23108-14NVDA270115C00155000
150 C79.42-0.10%2726,67008-14NVDA270115C00150000
145 C84.63+1.96%23,76508-13NVDA270115C00145000
140 C88.67-0.82%611,80408-14NVDA270115C00140000
135 C93.000.00%2618,36808-13NVDA270115C00135000
130 C98.17-0.79%814,12008-14NVDA270115C00130000
125 C103.00-0.44%46,85908-14NVDA270115C00125000
120 C108.05-0.41%5029,25708-14NVDA270115C00120000
115 C112.88-0.30%15,87408-14NVDA270115C00115000
110 C118.00+2.56%53,87808-13NVDA270115C00110000
105 C123.80+0.69%338,27308-14NVDA270115C00105000
100 C126.45-1.25%56030,80308-14NVDA270115C00100000
95 C131.58+1.08%63,10308-14NVDA270115C00095000
90 C135.05+3.96%17,60808-12NVDA270115C00090000
85 C142.26+0.89%41,44808-14NVDA270115C00085000
80 C147.10+0.41%315,29208-14NVDA270115C00080000
75 C147.30-1.80%33,35608-10NVDA270115C00075000
70 C156.95+0.31%14,90908-14NVDA270115C00070000
65 C155.35-1.08%275508-10NVDA270115C00065000
60 C163.10+6.69%12,42208-07NVDA270115C00060000
55 C168.00+6.50%22,43608-05NVDA270115C00055000
50 C176.51+1.04%11,50108-14NVDA270115C00050000
45 C174.30-2.63%51,37908-10NVDA270115C00045000
40 C185.40+0.70%161208-14NVDA270115C00040000
35 C190.32+3.01%11,87808-14NVDA270115C00035000
30 C189.76+6.37%144708-06NVDA270115C00030000
25 C197.45+5.98%155208-06NVDA270115C00025000
20 C197.00-0.20%53,13008-11NVDA270115C00020000
15 C205.05+13.90%149508-05NVDA270115C00015000
10 C195.11-1.21%255908-03NVDA270115C00010000
5 C220.53+0.68%159108-14NVDA270115C00005000
Puts
StrikePriceChangeVolOILastContract Name
460 P237.00-8.70%1108-12NVDA270115P00460000
455 P00%0NVDA270115P00455000
450 P00%0NVDA270115P00450000
440 P00%0NVDA270115P00440000
430 P00%0NVDA270115P00430000
420 P197.35-3.70%1005-19NVDA270115P00420000
410 P187.40-19.98%1005-19NVDA270115P00410000
400 P181.37-16.30%15105-21NVDA270115P00400000
390 P222.05+2.16%1103-26NVDA270115P00390000
380 P164.50+2.81%1105-29NVDA270115P00380000
370 P150.97+7.30%26028206-04NVDA270115P00370000
360 P140.95-20.19%2008-11NVDA270115P00360000
350 P137.49+1.77%253306-05NVDA270115P00350000
340 P129.83-1.25%1107-15NVDA270115P00340000
330 P103.55-6.77%2208-13NVDA270115P00330000
320 P120.59+3.09%1207-17NVDA270115P00320000
310 P93.55+1.41%85108-11NVDA270115P00310000
300 P76.42-1.39%61,67108-13NVDA270115P00300000
295 P77.15+0.25%24108-11NVDA270115P00295000
290 P74.25-15.29%12736108-11NVDA270115P00290000
285 P62.91-7.69%119708-14NVDA270115P00285000
280 P58.85+0.17%1862,48408-14NVDA270115P00280000
275 P54.60-3.09%2577908-13NVDA270115P00275000
270 P51.44-7.13%91,14208-12NVDA270115P00270000
265 P46.62-8.95%2438208-13NVDA270115P00265000
260 P43.40-1.14%12,86308-13NVDA270115P00260000
255 P39.25-2.36%2754808-13NVDA270115P00255000
250 P35.83+0.06%22,49108-14NVDA270115P00250000
245 P32.42-13.15%181,81108-13NVDA270115P00245000
240 P29.20-0.34%1838,10608-14NVDA270115P00240000
235 P26.35-1.13%591,89608-14NVDA270115P00235000
230 P23.60-1.26%9427,37208-14NVDA270115P00230000
225 P20.95-0.24%5357,27108-14NVDA270115P00225000
220 P18.58-0.11%668,19708-14NVDA270115P00220000
215 P16.24-1.28%5377,78708-14NVDA270115P00215000
210 P14.17-2.61%1619,69408-14NVDA270115P00210000
205 P12.28-2.69%4209,89908-14NVDA270115P00205000
200 P10.62-2.57%1,19763,93208-14NVDA270115P00200000
195 P9.15-2.97%60714,56008-14NVDA270115P00195000
190 P7.68-3.40%3,34030,70008-14NVDA270115P00190000
185 P6.60-2.94%1,17721,88208-14NVDA270115P00185000
180 P5.55-2.63%34647,52708-14NVDA270115P00180000
175 P4.65-4.12%8621,52208-14NVDA270115P00175000
170 P3.92-3.21%31736,53708-14NVDA270115P00170000
165 P3.29-3.52%42620,22808-14NVDA270115P00165000
160 P2.75-3.51%13628,48008-14NVDA270115P00160000
155 P2.33-5.67%14716,58108-14NVDA270115P00155000
150 P1.96-2.00%53341,27208-14NVDA270115P00150000
145 P1.65-1.79%19914,06908-14NVDA270115P00145000
140 P1.39-6.08%39227,90508-14NVDA270115P00140000
135 P1.19-7.03%19118,15708-14NVDA270115P00135000
130 P1.02-5.56%4324,70308-14NVDA270115P00130000
125 P0.88-6.38%5218,51808-14NVDA270115P00125000
120 P0.76-5.00%6533,40308-14NVDA270115P00120000
115 P0.66-7.04%3,26020,17108-14NVDA270115P00115000
110 P0.59-1.67%9423,66908-14NVDA270115P00110000
105 P0.50-9.09%115,94008-14NVDA270115P00105000
100 P0.43-4.44%1,23247,50208-14NVDA270115P00100000
95 P0.39-9.30%122,42608-14NVDA270115P00095000
90 P0.31-8.82%5427,99608-14NVDA270115P00090000
85 P0.270.00%113,63708-14NVDA270115P00085000
80 P0.23-17.86%226,57408-14NVDA270115P00080000
75 P0.19+5.56%110,51708-14NVDA270115P00075000
70 P0.17-5.56%9013,14508-13NVDA270115P00070000
65 P0.17-5.56%16,31808-14NVDA270115P00065000
60 P0.11-26.67%7415,87008-14NVDA270115P00060000
55 P0.11+37.50%13,91408-12NVDA270115P00055000
50 P0.11+22.22%4012,57508-13NVDA270115P00050000
45 P0.10+25.00%37,25108-14NVDA270115P00045000
40 P0.07+75.00%22,26308-13NVDA270115P00040000
35 P0.060.00%26,59408-10NVDA270115P00035000
30 P0.03+200.00%32,97508-11NVDA270115P00030000
25 P0.020.00%217,94408-13NVDA270115P00025000
20 P0.01-50.00%712,54308-12NVDA270115P00020000
15 P0.010.00%15133,27208-10NVDA270115P00015000
10 P0.02+100.00%13,24107-23NVDA270115P00010000
5 P0.010.00%29,17508-12NVDA270115P00005000


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