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
231.36Bid   231.39Ask   0.03Spread
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
817,763636,77431,0781,318,026


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 @ $180.00

Puts
Calls


NVDA Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C0.050.00%7333,28709-30NVDA270115C00460000
455 C0.08+14.29%288909-29NVDA270115C00455000
450 C0.07-12.50%102,98409-30NVDA270115C00450000
440 C0.05-50.00%11,31209-30NVDA270115C00440000
430 C0.07-30.00%132,61309-29NVDA270115C00430000
420 C0.11+22.22%4411,22309-30NVDA270115C00420000
410 C0.10-33.33%102,23909-29NVDA270115C00410000
400 C0.20+53.85%438,15009-30NVDA270115C00400000
390 C0.17+13.33%103,78209-30NVDA270115C00390000
380 C0.21+10.53%43,03309-30NVDA270115C00380000
370 C0.25+4.17%65,15609-30NVDA270115C00370000
360 C0.28-6.67%467,48309-30NVDA270115C00360000
350 C0.37-9.76%4811,46009-30NVDA270115C00350000
340 C0.51-5.56%1,30672,83809-30NVDA270115C00340000
330 C0.70-4.11%266,07309-30NVDA270115C00330000
320 C0.95+9.20%8014,13909-30NVDA270115C00320000
310 C1.36+13.33%10515,12709-30NVDA270115C00310000
300 C1.82+7.06%58866,42409-30NVDA270115C00300000
295 C2.20+7.32%275,75309-30NVDA270115C00295000
290 C2.72+14.77%30040,84909-30NVDA270115C00290000
285 C3.22+15.00%2611,41209-30NVDA270115C00285000
280 C3.60+5.88%38135,05909-30NVDA270115C00280000
275 C4.30+2.38%2198,97709-30NVDA270115C00275000
270 C5.17+6.60%45730,20509-30NVDA270115C00270000
265 C6.35+6.37%12513,01809-30NVDA270115C00265000
260 C7.20+4.35%79056,08009-30NVDA270115C00260000
255 C8.70+3.94%26421,27109-30NVDA270115C00255000
250 C10.05+5.24%1,84667,31809-30NVDA270115C00250000
245 C12.44+10.87%13512,99109-30NVDA270115C00245000
240 C13.65+4.60%2,21147,46109-30NVDA270115C00240000
235 C16.50+9.20%38018,16809-30NVDA270115C00235000
230 C18.71+6.91%1,13645,08709-30NVDA270115C00230000
225 C21.00+4.95%1,08214,87409-30NVDA270115C00225000
220 C23.50+3.39%64239,92809-30NVDA270115C00220000
215 C26.77+1.40%9413,09309-30NVDA270115C00215000
210 C30.50+3.01%15342,31209-30NVDA270115C00210000
205 C35.20+6.83%295,18509-30NVDA270115C00205000
200 C38.00+4.97%1,173287,16409-30NVDA270115C00200000
195 C41.80+3.34%1619,34109-30NVDA270115C00195000
190 C47.05+4.56%13623,62309-30NVDA270115C00190000
185 C50.90+0.99%614,98909-30NVDA270115C00185000
180 C54.64+2.61%7344,76309-30NVDA270115C00180000
175 C60.10+4.34%1016,96509-30NVDA270115C00175000
170 C64.66+4.24%15114,89009-30NVDA270115C00170000
165 C69.00+2.91%46,83509-30NVDA270115C00165000
160 C74.05+1.18%2937,87409-30NVDA270115C00160000
155 C78.52+0.41%187,21109-30NVDA270115C00155000
150 C83.02+3.26%26425,62409-30NVDA270115C00150000
145 C86.52-1.01%63,57809-29NVDA270115C00145000
140 C93.40+0.43%511,86509-30NVDA270115C00140000
135 C98.08+1.18%818,22309-30NVDA270115C00135000
130 C102.67-0.80%6613,92109-30NVDA270115C00130000
125 C107.73+0.40%1126,65009-30NVDA270115C00125000
120 C112.62+0.78%18,99409-30NVDA270115C00120000
115 C116.33+0.21%55,92909-30NVDA270115C00115000
110 C122.41-0.48%133,88709-30NVDA270115C00110000
105 C127.58+2.52%25,47009-30NVDA270115C00105000
100 C131.50+1.23%2329,57909-30NVDA270115C00100000
95 C130.50-3.10%13,07509-25NVDA270115C00095000
90 C142.20-0.20%27,58309-29NVDA270115C00090000
85 C136.00-3.68%11,44209-18NVDA270115C00085000
80 C153.00+1.12%214,14409-30NVDA270115C00080000
75 C156.78+0.50%23,33109-30NVDA270115C00075000
70 C161.46+1.75%15,13509-30NVDA270115C00070000
65 C154.68-5.36%2069909-10NVDA270115C00065000
60 C168.73+2.20%22,41409-22NVDA270115C00060000
55 C165.18+0.54%22,41209-18NVDA270115C00055000
50 C180.35+9.90%51,50609-29NVDA270115C00050000
45 C179.99-0.97%11,06409-09NVDA270115C00045000
40 C191.52+3.88%160209-29NVDA270115C00040000
35 C188.58+1.58%131,86709-24NVDA270115C00035000
30 C184.15-2.32%144409-16NVDA270115C00030000
25 C205.20+1.03%555309-30NVDA270115C00025000
20 C211.16+0.39%13,10109-30NVDA270115C00020000
15 C211.00-2.23%118709-09NVDA270115C00015000
10 C201.50-3.59%121609-14NVDA270115C00010000
5 C213.95-2.31%6013409-10NVDA270115C00005000
Puts
StrikePriceChangeVolOILastContract Name
460 P242.87+0.97%1108-20NVDA270115P00460000
455 P235.560%1008-19NVDA270115P00455000
450 P00%0NVDA270115P00450000
440 P00%0NVDA270115P00440000
430 P00%0NVDA270115P00430000
420 P192.15-2.63%5008-27NVDA270115P00420000
410 P187.40-19.98%1005-19NVDA270115P00410000
400 P174.17-3.97%5108-27NVDA270115P00400000
390 P222.05+2.16%1103-26NVDA270115P00390000
380 P158.12-3.88%15108-28NVDA270115P00380000
370 P150.97+7.30%26028206-04NVDA270115P00370000
360 P140.95-20.19%2008-11NVDA270115P00360000
350 P137.49+1.77%253306-05NVDA270115P00350000
340 P120.70+2.75%3308-31NVDA270115P00340000
330 P101.00-10.38%5509-08NVDA270115P00330000
320 P120.59+3.09%1207-17NVDA270115P00320000
310 P79.80+2.31%1109-30NVDA270115P00310000
300 P69.70-3.86%21,66909-30NVDA270115P00300000
295 P69.20-9.98%13109-23NVDA270115P00295000
290 P60.35-16.41%1255909-28NVDA270115P00290000
285 P55.00-1.26%245509-30NVDA270115P00285000
280 P51.60-8.99%242,61709-28NVDA270115P00280000
275 P46.60-4.70%1021,39209-30NVDA270115P00275000
270 P42.05-5.01%311,62609-30NVDA270115P00270000
265 P39.00-3.01%263809-29NVDA270115P00265000
260 P36.45-8.67%303,25409-28NVDA270115P00260000
255 P31.75-11.39%2474009-28NVDA270115P00255000
250 P28.50-2.06%1962,85809-30NVDA270115P00250000
245 P24.30-2.99%62,54009-30NVDA270115P00245000
240 P21.35-5.74%877,29209-30NVDA270115P00240000
235 P19.49+0.21%2065,07709-30NVDA270115P00235000
230 P16.45-3.91%39411,20509-30NVDA270115P00230000
225 P14.25-3.06%86011,78609-30NVDA270115P00225000
220 P12.02-7.18%44717,94409-30NVDA270115P00220000
215 P10.25-4.21%16219,37309-30NVDA270115P00215000
210 P8.51-6.99%40221,38309-30NVDA270115P00210000
205 P7.21-5.13%48517,38309-30NVDA270115P00205000
200 P6.10-4.69%3,98083,57009-30NVDA270115P00200000
195 P5.00-3.85%24518,45109-30NVDA270115P00195000
190 P4.06-3.79%24942,17709-30NVDA270115P00190000
185 P3.18-12.88%25020,57509-30NVDA270115P00185000
180 P2.75-3.17%112147,38609-30NVDA270115P00180000
175 P2.22-3.48%10223,36609-30NVDA270115P00175000
170 P1.76-8.81%7440,21409-30NVDA270115P00170000
165 P1.550.00%3320,94409-30NVDA270115P00165000
160 P1.21-4.72%9627,52509-30NVDA270115P00160000
155 P1.00-7.41%11916,09709-30NVDA270115P00155000
150 P0.87-4.40%101137,16009-30NVDA270115P00150000
145 P0.70-6.67%5022,64909-30NVDA270115P00145000
140 P0.60-6.25%5527,61309-30NVDA270115P00140000
135 P0.52-3.70%5817,50309-29NVDA270115P00135000
130 P0.44+2.33%1528,14109-30NVDA270115P00130000
125 P0.39+34.48%5618,59609-30NVDA270115P00125000
120 P0.320.00%5232,20109-30NVDA270115P00120000
115 P0.27-3.57%30120,53509-30NVDA270115P00115000
110 P0.24+4.35%623,13209-30NVDA270115P00110000
105 P0.27+28.57%316,94409-30NVDA270115P00105000
100 P0.17+6.25%80185,49009-30NVDA270115P00100000
95 P0.14-6.67%4222,46709-28NVDA270115P00095000
90 P0.12-20.00%4028,73609-30NVDA270115P00090000
85 P0.11+10.00%313,65409-30NVDA270115P00085000
80 P0.10+11.11%5,00025,93309-29NVDA270115P00080000
75 P0.10+42.86%110,50809-29NVDA270115P00075000
70 P0.070.00%1013,32609-30NVDA270115P00070000
65 P0.09+125.00%146,29009-30NVDA270115P00065000
60 P0.06+50.00%5315,92009-28NVDA270115P00060000
55 P0.06+100.00%13,58609-30NVDA270115P00055000
50 P0.020.00%2112,48709-28NVDA270115P00050000
45 P0.05+150.00%47,25809-22NVDA270115P00045000
40 P0.05+66.67%12,61909-30NVDA270115P00040000
35 P0.030.00%1456,60008-28NVDA270115P00035000
30 P0.01-50.00%82,99809-28NVDA270115P00030000
25 P0.010.00%117,99509-21NVDA270115P00025000
20 P0.010.00%112,61409-25NVDA270115P00020000
15 P0.010.00%133,27109-21NVDA270115P00015000
10 P0.010.00%103,23808-27NVDA270115P00010000
5 P0.010.00%19,18309-22NVDA270115P00005000


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