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

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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,65361,8249,24279,706


NVDA Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

NVDA Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

NVDA Feb 19, 2027 Exp. - Max Pain @ $215.00

Puts
Calls


NVDA Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C0.21+10.53%877109-10NVDA270219C00460000
455 C0.38+22.58%7709-01NVDA270219C00455000
450 C0.30-16.67%1208-31NVDA270219C00450000
445 C0.23-8.00%1209-03NVDA270219C00445000
440 C00%0NVDA270219C00440000
435 C00%0NVDA270219C00435000
430 C0.41+17.14%291409-04NVDA270219C00430000
425 C0.50+2.04%44909-08NVDA270219C00425000
420 C0.45-13.46%411709-08NVDA270219C00420000
415 C0.48-9.43%211709-03NVDA270219C00415000
410 C0.43-8.51%23709-10NVDA270219C00410000
405 C0.550%16114609-03NVDA270219C00405000
400 C0.65-14.47%243609-08NVDA270219C00400000
395 C0.80+33.33%1209-08NVDA270219C00395000
390 C0.70-12.50%11,77509-10NVDA270219C00390000
385 C0.82-6.82%123509-09NVDA270219C00385000
380 C1.12+69.70%2015009-04NVDA270219C00380000
375 C0.90-12.62%216609-10NVDA270219C00375000
370 C1.00-12.28%1739409-10NVDA270219C00370000
365 C1.03-16.26%1042809-10NVDA270219C00365000
360 C1.13-13.74%19138309-10NVDA270219C00360000
355 C1.27-14.19%19123609-10NVDA270219C00355000
350 C1.36-20.93%547109-10NVDA270219C00350000
345 C1.79-9.60%19211109-09NVDA270219C00345000
340 C1.70-15.84%6195309-10NVDA270219C00340000
335 C1.78-19.09%4025709-10NVDA270219C00335000
330 C1.97-20.24%1932709-10NVDA270219C00330000
325 C2.27-20.07%5232609-10NVDA270219C00325000
320 C2.49-18.09%641,10709-10NVDA270219C00320000
315 C2.79-16.96%6747809-10NVDA270219C00315000
310 C3.35-10.67%1836409-10NVDA270219C00310000
305 C3.40-19.43%261,29709-10NVDA270219C00305000
300 C4.05-14.19%3271,93809-10NVDA270219C00300000
295 C4.35-17.92%7090509-10NVDA270219C00295000
290 C4.80-19.33%841,59709-10NVDA270219C00290000
285 C5.43-18.96%791,75509-10NVDA270219C00285000
280 C6.07-17.97%1075,69009-10NVDA270219C00280000
275 C6.90-16.57%294,19809-10NVDA270219C00275000
270 C7.70-16.76%1212,88409-10NVDA270219C00270000
265 C8.65-17.22%452,51609-10NVDA270219C00265000
260 C9.76-15.86%1794,31509-10NVDA270219C00260000
255 C10.95-15.12%922,80409-10NVDA270219C00255000
250 C12.20-17.01%7017,10609-10NVDA270219C00250000
245 C13.70-14.64%221,66309-10NVDA270219C00245000
240 C15.36-13.95%2812,68109-10NVDA270219C00240000
235 C17.05-13.45%2302,41309-10NVDA270219C00235000
230 C19.10-12.59%1374,89009-10NVDA270219C00230000
225 C21.24-12.48%792,13109-10NVDA270219C00225000
220 C23.46-12.63%3251,69009-10NVDA270219C00220000
215 C26.23-10.93%1081,38009-10NVDA270219C00215000
210 C28.67-11.24%291,61909-10NVDA270219C00210000
205 C31.38-11.36%2495409-10NVDA270219C00205000
200 C34.55-9.91%291,74209-10NVDA270219C00200000
195 C37.45-13.91%1031709-10NVDA270219C00195000
190 C40.95-10.28%221,33609-10NVDA270219C00190000
185 C44.75-8.95%1041609-10NVDA270219C00185000
180 C48.40-9.36%5283409-10NVDA270219C00180000
175 C59.18-8.95%29362709-08NVDA270219C00175000
170 C62.05-1.74%111709-09NVDA270219C00170000
165 C67.14-6.89%4011509-08NVDA270219C00165000
160 C71.65-5.16%4224709-08NVDA270219C00160000
155 C75.95-10.13%3210209-08NVDA270219C00155000
150 C74.19-6.27%323709-10NVDA270219C00150000
145 C86.25+1.29%411809-08NVDA270219C00145000
140 C88.54-1.96%259509-09NVDA270219C00140000
135 C88.00-14.44%15309-10NVDA270219C00135000
130 C97.50+3.72%255309-09NVDA270219C00130000
125 C101.00-1.94%1609-02NVDA270219C00125000
120 C104.60-5.00%16609-10NVDA270219C00120000
115 C108.70+2.70%258909-09NVDA270219C00115000
110 C113.15-5.19%293609-09NVDA270219C00110000
105 C102.750%2107-13NVDA270219C00105000
100 C121.34-7.73%12809-10NVDA270219C00100000
95 C118.450%2107-15NVDA270219C00095000
90 C130.75-9.38%2309-10NVDA270219C00090000
85 C136.07-4.09%1609-10NVDA270219C00085000
80 C145.21+21.16%1108-07NVDA270219C00080000
75 C153.12+7.11%4508-27NVDA270219C00075000
70 C164.54+4.74%3709-04NVDA270219C00070000
65 C155.05+11.72%101009-10NVDA270219C00065000
60 C159.33-3.01%1509-10NVDA270219C00060000
55 C172.72+0.21%1108-28NVDA270219C00055000
50 C169.99-4.95%32608-28NVDA270219C00050000
45 C00%0NVDA270219C00045000
40 C00%0NVDA270219C00040000
35 C00%0NVDA270219C00035000
30 C00%0NVDA270219C00030000
25 C00%0NVDA270219C00025000
20 C00%0NVDA270219C00020000
15 C00%0NVDA270219C00015000
10 C00%0NVDA270219C00010000
5 C00%0NVDA270219C00005000
Puts
StrikePriceChangeVolOILastContract Name
460 P00%0NVDA270219P00460000
455 P00%0NVDA270219P00455000
450 P00%0NVDA270219P00450000
445 P00%0NVDA270219P00445000
440 P00%0NVDA270219P00440000
435 P00%0NVDA270219P00435000
430 P00%0NVDA270219P00430000
425 P00%0NVDA270219P00425000
420 P00%0NVDA270219P00420000
415 P00%0NVDA270219P00415000
410 P00%0NVDA270219P00410000
405 P00%0NVDA270219P00405000
400 P00%0NVDA270219P00400000
395 P00%0NVDA270219P00395000
390 P00%0NVDA270219P00390000
385 P00%0NVDA270219P00385000
380 P163.99+4.55%5509-01NVDA270219P00380000
375 P00%0NVDA270219P00375000
370 P00%0NVDA270219P00370000
365 P00%0NVDA270219P00365000
360 P00%0NVDA270219P00360000
355 P00%0NVDA270219P00355000
350 P00%0NVDA270219P00350000
345 P00%0NVDA270219P00345000
340 P00%0NVDA270219P00340000
335 P00%0NVDA270219P00335000
330 P00%0NVDA270219P00330000
325 P00%0NVDA270219P00325000
320 P00%0NVDA270219P00320000
315 P93.150%202008-07NVDA270219P00315000
310 P86.15+6.06%7809-09NVDA270219P00310000
305 P80.500%221409-08NVDA270219P00305000
300 P76.75+3.79%227309-09NVDA270219P00300000
295 P69.30+7.03%18009-08NVDA270219P00295000
290 P64.95-8.20%105609-03NVDA270219P00290000
285 P63.80+1.92%1913209-09NVDA270219P00285000
280 P59.65+2.49%456909-09NVDA270219P00280000
275 P55.25+2.13%55609-09NVDA270219P00275000
270 P55.92+14.43%22209-10NVDA270219P00270000
265 P52.10+18.95%212209-10NVDA270219P00265000
260 P42.45-12.47%1119509-08NVDA270219P00260000
255 P40.00+7.56%64909-09NVDA270219P00255000
250 P35.11+8.70%110309-08NVDA270219P00250000
245 P31.52-10.28%81909-02NVDA270219P00245000
240 P29.15+7.96%131,24009-08NVDA270219P00240000
235 P29.60+8.78%2361209-10NVDA270219P00235000
230 P26.65+10.58%232,77209-10NVDA270219P00230000
225 P23.45+8.56%321,52609-10NVDA270219P00225000
220 P20.75+7.79%352,06909-10NVDA270219P00220000
215 P18.47+9.61%292,50809-10NVDA270219P00215000
210 P16.40+11.56%562,84809-10NVDA270219P00210000
205 P14.20+9.65%1443,25209-10NVDA270219P00205000
200 P12.29+10.72%2655,11009-10NVDA270219P00200000
195 P10.62+11.79%363,93509-10NVDA270219P00195000
190 P9.10+10.98%7957,36009-10NVDA270219P00190000
185 P7.85+13.44%216,13409-10NVDA270219P00185000
180 P6.65+12.71%2408,41509-10NVDA270219P00180000
175 P5.60+13.13%2994,57209-10NVDA270219P00175000
170 P4.70+13.25%534,27709-10NVDA270219P00170000
165 P3.90+9.86%1206,42209-10NVDA270219P00165000
160 P3.25+11.30%354,23609-10NVDA270219P00160000
155 P2.32-0.43%573,80409-09NVDA270219P00155000
150 P2.27+8.61%273,26409-10NVDA270219P00150000
145 P1.92+10.34%2064609-10NVDA270219P00145000
140 P1.54+4.76%2859409-10NVDA270219P00140000
135 P1.29+10.26%171,94509-10NVDA270219P00135000
130 P1.06+4.95%464509-10NVDA270219P00130000
125 P0.78+5.41%537509-09NVDA270219P00125000
120 P0.73-3.95%1099609-09NVDA270219P00120000
115 P0.67+11.67%1240009-10NVDA270219P00115000
110 P0.54-6.90%125,40609-10NVDA270219P00110000
105 P0.51+13.33%313209-09NVDA270219P00105000
100 P0.410.00%4951109-10NVDA270219P00100000
95 P0.33-8.33%219509-01NVDA270219P00095000
90 P0.35-12.50%418608-26NVDA270219P00090000
85 P0.35+40.00%212508-28NVDA270219P00085000
80 P0.27+35.00%517509-10NVDA270219P00080000
75 P0.20+25.00%245609-01NVDA270219P00075000
70 P0.12-55.56%4508-27NVDA270219P00070000
65 P0.11-8.33%1011009-03NVDA270219P00065000
60 P0.09+12.50%1013309-03NVDA270219P00060000
55 P0.08-20.00%1021909-03NVDA270219P00055000
50 P0.08-33.33%1131509-10NVDA270219P00050000
45 P00%0NVDA270219P00045000
40 P00%0NVDA270219P00040000
35 P00%0NVDA270219P00035000
30 P00%0NVDA270219P00030000
25 P00%0NVDA270219P00025000
20 P00%0NVDA270219P00020000
15 P00%0NVDA270219P00015000
10 P00%0NVDA270219P00010000
5 P00%0NVDA270219P00005000


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