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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
34,14252,44813,02476,613


NVDA Sep 17, 2027 Exp. - Volume by Strike
Puts
Calls

NVDA Sep 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

NVDA Sep 17, 2027 Exp. - Max Pain @ $205.00

Puts
Calls


NVDA Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C3.70-5.13%61,05308-14NVDA270917C00460000
455 C4.10-4.65%120308-13NVDA270917C00455000
450 C4.30+8.86%21,49208-13NVDA270917C00450000
440 C4.55+2.25%123708-13NVDA270917C00440000
430 C5.05+9.78%5614608-13NVDA270917C00430000
420 C5.30-1.85%8277608-14NVDA270917C00420000
410 C5.98-0.33%26908-14NVDA270917C00410000
400 C6.45-1.68%1771,07308-14NVDA270917C00400000
390 C7.10+11.99%892708-12NVDA270917C00390000
380 C7.93+16.62%541708-14NVDA270917C00380000
370 C9.00+3.93%26,67508-13NVDA270917C00370000
360 C9.65-3.60%648608-14NVDA270917C00360000
350 C10.60-4.07%181,05808-14NVDA270917C00350000
340 C11.95+0.42%21,91608-14NVDA270917C00340000
330 C13.40-2.90%51,45408-14NVDA270917C00330000
320 C14.95-2.16%111,85108-14NVDA270917C00320000
310 C16.70-2.34%91,90608-14NVDA270917C00310000
300 C18.70-1.58%613,82108-14NVDA270917C00300000
295 C19.75-2.85%101,47508-14NVDA270917C00295000
290 C20.900.00%2781,67808-14NVDA270917C00290000
285 C22.15+3.55%251,82808-14NVDA270917C00285000
280 C23.40-1.27%412,71008-14NVDA270917C00280000
275 C24.70-1.40%121,37508-14NVDA270917C00275000
270 C26.10-3.01%202,59508-14NVDA270917C00270000
265 C26.95-3.75%221,99208-14NVDA270917C00265000
260 C29.25-1.75%1071,83008-14NVDA270917C00260000
255 C30.94-1.93%4198308-14NVDA270917C00255000
250 C32.64-1.92%213,43008-14NVDA270917C00250000
245 C34.55-1.57%692108-14NVDA270917C00245000
240 C36.59-1.59%803,54608-14NVDA270917C00240000
235 C38.08-2.66%1663408-14NVDA270917C00235000
230 C40.25-2.38%551,89108-14NVDA270917C00230000
225 C42.61-1.78%745,78708-14NVDA270917C00225000
220 C44.94-1.60%114,08108-14NVDA270917C00220000
215 C47.63-1.79%61,21808-14NVDA270917C00215000
210 C49.82-2.31%23,19208-14NVDA270917C00210000
205 C52.95-1.12%72,03908-14NVDA270917C00205000
200 C55.34-0.82%382,89208-14NVDA270917C00200000
195 C57.78+7.60%21,15508-12NVDA270917C00195000
190 C61.05-1.53%591,37408-14NVDA270917C00190000
185 C64.40-1.20%1590108-14NVDA270917C00185000
180 C67.47-1.16%2284808-14NVDA270917C00180000
175 C70.78-1.42%473808-14NVDA270917C00175000
170 C74.10-1.40%4658008-14NVDA270917C00170000
165 C77.59-0.65%1333408-14NVDA270917C00165000
160 C81.60-0.84%41,50008-14NVDA270917C00160000
155 C84.00-0.30%557808-13NVDA270917C00155000
150 C89.50-0.28%11,16208-14NVDA270917C00150000
145 C93.30+0.32%344508-14NVDA270917C00145000
140 C96.63-1.05%2082608-14NVDA270917C00140000
135 C101.93+1.00%171708-14NVDA270917C00135000
130 C99.61-3.12%456408-10NVDA270917C00130000
125 C110.00+1.07%524708-14NVDA270917C00125000
120 C115.05+3.93%147608-14NVDA270917C00120000
115 C118.98+7.19%139108-14NVDA270917C00115000
110 C121.80-0.67%435808-14NVDA270917C00110000
105 C124.14+0.99%217408-07NVDA270917C00105000
100 C131.10+5.73%825808-13NVDA270917C00100000
95 C108.24-13.21%411707-27NVDA270917C00095000
90 C115.00+7.48%122307-31NVDA270917C00090000
85 C144.93+8.52%417908-14NVDA270917C00085000
80 C149.85+3.52%513608-14NVDA270917C00080000
75 C153.67+14.68%7014208-07NVDA270917C00075000
70 C144.66+9.92%211808-04NVDA270917C00070000
65 C160.00+18.26%28108-05NVDA270917C00065000
60 C154.50+11.92%44008-04NVDA270917C00060000
55 C169.06+0.33%127108-06NVDA270917C00055000
Puts
StrikePriceChangeVolOILastContract Name
460 P245.850%2005-28NVDA270917P00460000
455 P00%0NVDA270917P00455000
450 P00%0NVDA270917P00450000
440 P00%0NVDA270917P00440000
430 P00%0NVDA270917P00430000
420 P00%0NVDA270917P00420000
410 P191.37+7.54%3305-21NVDA270917P00410000
400 P180.31-3.58%31906-01NVDA270917P00400000
390 P187.25+0.75%1107-20NVDA270917P00390000
380 P153.20-2.12%3205-14NVDA270917P00380000
370 P163.25-5.55%2106-05NVDA270917P00370000
360 P157.45+1.27%110706-23NVDA270917P00360000
350 P127.00-13.55%5608-14NVDA270917P00350000
340 P146.29-3.62%1204-14NVDA270917P00340000
330 P111.75-0.75%151,30408-06NVDA270917P00330000
320 P116.65+0.04%932,72607-16NVDA270917P00320000
310 P107.80+1.36%5090407-16NVDA270917P00310000
300 P82.75-0.54%286208-14NVDA270917P00300000
295 P80.25-1.17%1092008-13NVDA270917P00295000
290 P80.90-18.16%320908-05NVDA270917P00290000
285 P73.25-22.56%410508-12NVDA270917P00285000
280 P72.98-18.23%259808-05NVDA270917P00280000
275 P68.35-19.68%1111308-05NVDA270917P00275000
270 P62.30-3.86%512008-12NVDA270917P00270000
265 P68.30-2.50%34407-14NVDA270917P00265000
260 P58.38-23.18%10018808-06NVDA270917P00260000
255 P50.93-0.99%120008-14NVDA270917P00255000
250 P47.60-0.83%541,59908-14NVDA270917P00250000
245 P44.45-1.85%439708-13NVDA270917P00245000
240 P42.10-0.36%390508-13NVDA270917P00240000
235 P38.84-8.61%971,04808-13NVDA270917P00235000
230 P35.72-2.80%164108-14NVDA270917P00230000
225 P33.26-0.95%35482808-14NVDA270917P00225000
220 P31.01-3.09%6292908-13NVDA270917P00220000
215 P28.50-0.87%321,43408-14NVDA270917P00215000
210 P26.06-0.95%52,35908-14NVDA270917P00210000
205 P24.10-4.37%623,04808-13NVDA270917P00205000
200 P21.65-1.59%133,59208-14NVDA270917P00200000
195 P19.80-2.94%811,53608-14NVDA270917P00195000
190 P17.90-1.65%671,86508-14NVDA270917P00190000
185 P16.70-0.30%43,01008-13NVDA270917P00185000
180 P14.55-1.02%886,86508-14NVDA270917P00180000
175 P13.22-1.42%32,72308-14NVDA270917P00175000
170 P11.74-1.34%113,68108-14NVDA270917P00170000
165 P10.40-1.89%2591,50608-14NVDA270917P00165000
160 P9.25-3.65%12,00708-14NVDA270917P00160000
155 P8.15-1.81%392,20708-14NVDA270917P00155000
150 P7.15-3.38%195,38508-14NVDA270917P00150000
145 P6.30-3.08%254,40108-14NVDA270917P00145000
140 P5.50-2.14%265,48608-14NVDA270917P00140000
135 P5.00+2.67%212,49708-14NVDA270917P00135000
130 P4.15-2.35%1843,61508-14NVDA270917P00130000
125 P3.60-5.26%313,89608-14NVDA270917P00125000
120 P3.11-1.58%52,85708-14NVDA270917P00120000
115 P2.80+3.70%676308-14NVDA270917P00115000
110 P2.35-2.49%51,11208-14NVDA270917P00110000
105 P2.02-4.72%1448008-14NVDA270917P00105000
100 P1.74-5.95%52,10908-14NVDA270917P00100000
95 P1.51-2.58%489208-14NVDA270917P00095000
90 P1.33-0.75%167008-14NVDA270917P00090000
85 P1.11-1.77%144808-14NVDA270917P00085000
80 P1.00-0.99%1733608-13NVDA270917P00080000
75 P0.85-13.27%2015108-14NVDA270917P00075000
70 P0.69-13.75%448108-11NVDA270917P00070000
65 P0.670.00%5023908-04NVDA270917P00065000
60 P0.52-1.89%2032708-14NVDA270917P00060000
55 P0.42-2.33%12,87808-14NVDA270917P00055000


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