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

At Close
Jul 28, 2026 3:59:59 PM EDT
197.05USD+0.275%(+0.54)133,017,299
188.72Bid   208.26Ask   19.54Spread
Pre-market
Jul 27, 2026 9:29:30 AM EDT
207.96USD+0.541%(+1.12)0
After-hours
Jul 28, 2026 4:59:30 PM EDT
197.21USD+0.083%(+0.16)2,295,600
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 29, 2026Jul 31, 2026Aug 3, 2026Aug 5, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,42615,9542,33415,895


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 @ $205.00

Puts
Calls


NVDA Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C0.90-25.00%113007-27NVDA270219C00390000
385 C0.93-17.70%813507-27NVDA270219C00385000
380 C0.98-29.50%697607-27NVDA270219C00380000
375 C1.04-29.73%13013807-27NVDA270219C00375000
370 C1.61-21.84%32307-23NVDA270219C00370000
365 C1.81-12.98%207607-23NVDA270219C00365000
360 C1.26-30.39%15307-27NVDA270219C00360000
355 C1.91-13.18%1062507-20NVDA270219C00355000
350 C1.49-29.05%315507-27NVDA270219C00350000
345 C1.52-39.68%16707-27NVDA270219C00345000
340 C1.67-33.47%2611807-27NVDA270219C00340000
335 C1.85-29.39%16607-27NVDA270219C00335000
330 C1.97-27.84%319707-27NVDA270219C00330000
325 C2.65-19.70%115007-27NVDA270219C00325000
320 C2.35-37.67%309207-27NVDA270219C00320000
315 C4.10-12.95%4429107-23NVDA270219C00315000
310 C5.15+26.54%212407-22NVDA270219C00310000
305 C3.20-41.50%54377807-27NVDA270219C00305000
300 C3.42-26.13%25860107-27NVDA270219C00300000
295 C4.05-32.50%20650107-27NVDA270219C00295000
290 C4.40-23.48%1739507-27NVDA270219C00290000
285 C4.65-36.39%5287307-27NVDA270219C00285000
280 C4.92-31.00%2631907-27NVDA270219C00280000
275 C5.73-27.01%872,35907-27NVDA270219C00275000
270 C6.27-33.65%272207-27NVDA270219C00270000
265 C6.97-28.88%687407-27NVDA270219C00265000
260 C7.85-27.04%13267007-27NVDA270219C00260000
255 C8.90-31.27%271,14107-27NVDA270219C00255000
250 C9.65-26.62%751,27007-27NVDA270219C00250000
245 C10.67-23.24%98007-27NVDA270219C00245000
240 C11.85-25.00%2433007-27NVDA270219C00240000
235 C13.32-23.23%913207-27NVDA270219C00235000
230 C14.50-23.88%3414007-27NVDA270219C00230000
225 C16.37-24.74%3637907-27NVDA270219C00225000
220 C17.70-21.16%8535807-27NVDA270219C00220000
215 C19.84-19.19%12165507-27NVDA270219C00215000
210 C21.84-18.66%12872707-27NVDA270219C00210000
205 C23.20-25.40%4044507-27NVDA270219C00205000
200 C25.94-19.81%10538907-27NVDA270219C00200000
195 C28.20-17.90%5314707-27NVDA270219C00195000
190 C31.00-21.66%2212107-27NVDA270219C00190000
185 C34.94-16.09%514807-27NVDA270219C00185000
180 C36.56-18.47%2838407-27NVDA270219C00180000
175 C39.10-21.33%163607-27NVDA270219C00175000
170 C43.20-19.51%46107-27NVDA270219C00170000
165 C47.80-20.40%44807-27NVDA270219C00165000
160 C50.18-17.06%1612907-27NVDA270219C00160000
155 C52.65-15.53%13107-27NVDA270219C00155000
150 C56.64-14.42%119607-27NVDA270219C00150000
145 C67.87-3.04%13307-27NVDA270219C00145000
140 C79.45+7.36%41007-22NVDA270219C00140000
135 C83.90+5.53%21107-22NVDA270219C00135000
130 C88.20+6.91%63607-22NVDA270219C00130000
125 C89.03+17.58%2307-15NVDA270219C00125000
120 C89.250%4207-13NVDA270219C00120000
115 C85.510%8807-27NVDA270219C00115000
110 C00%0NVDA270219C00110000
105 C102.750%2107-13NVDA270219C00105000
100 C101.200%1106-30NVDA270219C00100000
95 C118.450%2107-15NVDA270219C00095000
90 C120.26-2.82%1107-16NVDA270219C00090000
85 C00%0NVDA270219C00085000
80 C119.850%1107-08NVDA270219C00080000
75 C00%0NVDA270219C00075000
70 C133.910%5507-17NVDA270219C00070000
65 C138.780%101007-17NVDA270219C00065000
60 C00%0NVDA270219C00060000
55 C00%0NVDA270219C00055000
50 C159.84+10.54%2207-15NVDA270219C00050000
Puts
StrikePriceChangeVolOILastContract Name
390 P00%0NVDA270219P00390000
385 P00%0NVDA270219P00385000
380 P00%0NVDA270219P00380000
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 P00%0NVDA270219P00315000
310 P00%0NVDA270219P00310000
305 P00%0NVDA270219P00305000
300 P92.500%1107-23NVDA270219P00300000
295 P00%0NVDA270219P00295000
290 P81.95-7.09%234807-14NVDA270219P00290000
285 P83.65+7.80%357307-17NVDA270219P00285000
280 P74.99-6.50%1107-10NVDA270219P00280000
275 P69.80-8.00%252607-23NVDA270219P00275000
270 P00%0NVDA270219P00270000
265 P66.600%1107-13NVDA270219P00265000
260 P63.00+7.69%205007-27NVDA270219P00260000
255 P00%0NVDA270219P00255000
250 P58.96+25.47%1307-27NVDA270219P00250000
245 P00%0NVDA270219P00245000
240 P00%0NVDA270219P00240000
235 P00%0NVDA270219P00235000
230 P35.65-1.63%420507-24NVDA270219P00230000
225 P38.90+18.78%12707-27NVDA270219P00225000
220 P36.05+24.31%1419807-27NVDA270219P00220000
215 P27.52+5.85%518007-23NVDA270219P00215000
210 P29.77+12.98%11,05707-27NVDA270219P00210000
205 P26.95+13.71%2814507-27NVDA270219P00205000
200 P24.40+14.45%2131907-27NVDA270219P00200000
195 P21.85+14.88%984907-27NVDA270219P00195000
190 P19.01+13.83%9724007-27NVDA270219P00190000
185 P17.15+23.38%9719407-27NVDA270219P00185000
180 P15.29+22.81%1,0281,22407-27NVDA270219P00180000
175 P13.46+16.44%2,0372,41607-27NVDA270219P00175000
170 P11.70+17.35%1,0491,20207-27NVDA270219P00170000
165 P9.95+26.75%9983,00607-27NVDA270219P00165000
160 P8.80+19.57%572,02407-27NVDA270219P00160000
155 P7.50+16.82%1261607-27NVDA270219P00155000
150 P6.32+31.39%951,10607-27NVDA270219P00150000
145 P5.45+18.22%248407-27NVDA270219P00145000
140 P4.60+31.43%7821207-27NVDA270219P00140000
135 P4.05+20.54%9498007-27NVDA270219P00135000
130 P3.35+20.94%3324307-27NVDA270219P00130000
125 P2.86+36.84%22707-27NVDA270219P00125000
120 P2.23+21.20%6352607-27NVDA270219P00120000
115 P2.00+29.03%36507-27NVDA270219P00115000
110 P1.50+18.11%5911707-27NVDA270219P00110000
105 P1.13+16.49%24207-23NVDA270219P00105000
100 P1.10+20.88%5122607-27NVDA270219P00100000
95 P0.96+29.73%10113707-27NVDA270219P00095000
90 P0.56-13.85%25507-24NVDA270219P00090000
85 P0.62+29.17%18907-27NVDA270219P00085000
80 P0.51+18.60%94507-27NVDA270219P00080000
75 P0.360%1107-23NVDA270219P00075000
70 P00%0NVDA270219P00070000
65 P0.230%505007-20NVDA270219P00065000
60 P0.17-15.00%10707-21NVDA270219P00060000
55 P0.120%1107-10NVDA270219P00055000
50 P0.11-45.00%1011107-06NVDA270219P00050000


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