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
Oct 1, 2026 3:38:03 PM EDT
231.32USD+1.287%(+2.94)73,279,945
231.27Bid   231.34Ask   0.07Spread
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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
52,01369,99614,647125,287


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 @ $215.00

Puts
Calls


NVDA Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C2.13+6.50%992,11309-30NVDA270917C00460000
455 C2.31+10.00%136409-29NVDA270917C00455000
450 C2.37-5.95%21,68709-30NVDA270917C00450000
440 C2.75-4.51%132309-29NVDA270917C00440000
430 C3.12-1.58%824809-29NVDA270917C00430000
420 C3.26-5.51%186509-30NVDA270917C00420000
410 C4.26+16.08%224509-30NVDA270917C00410000
400 C4.18+0.72%41,61109-30NVDA270917C00400000
390 C4.70+4.44%387009-30NVDA270917C00390000
380 C5.40-6.09%163409-30NVDA270917C00380000
370 C6.25+6.29%186,62209-30NVDA270917C00370000
360 C7.10-2.07%263809-30NVDA270917C00360000
350 C7.75+1.31%141,77109-30NVDA270917C00350000
340 C9.25-0.54%632,56609-30NVDA270917C00340000
330 C10.50+4.48%191,75909-30NVDA270917C00330000
320 C11.80+4.42%622,92409-30NVDA270917C00320000
310 C13.69+1.41%102,78109-30NVDA270917C00310000
300 C15.70+5.02%1506,57509-30NVDA270917C00300000
295 C16.82-1.58%221,59109-30NVDA270917C00295000
290 C18.05+1.92%191,97809-30NVDA270917C00290000
285 C19.21+3.45%2122,13109-30NVDA270917C00285000
280 C20.15+4.13%103,47709-30NVDA270917C00280000
275 C22.15+6.18%302,02409-30NVDA270917C00275000
270 C23.38+4.38%303,23409-30NVDA270917C00270000
265 C25.07-0.87%201,93309-30NVDA270917C00265000
260 C26.45+2.92%3033,94009-30NVDA270917C00260000
255 C28.45+4.98%1301,81809-30NVDA270917C00255000
250 C29.75+3.30%1485,51209-30NVDA270917C00250000
245 C32.56+5.51%51,52109-30NVDA270917C00245000
240 C34.00+2.26%584,44109-30NVDA270917C00240000
235 C36.27+2.26%161,80009-30NVDA270917C00235000
230 C38.00+2.01%2,6367,17909-30NVDA270917C00230000
225 C40.98+3.46%2139,73009-30NVDA270917C00225000
220 C43.27+1.29%7624,95209-30NVDA270917C00220000
215 C46.40+3.11%341,99109-30NVDA270917C00215000
210 C49.94+4.37%103,33909-30NVDA270917C00210000
205 C51.78-0.33%402,16309-30NVDA270917C00205000
200 C55.48+3.22%433,76409-30NVDA270917C00200000
195 C59.05+3.83%171,19009-30NVDA270917C00195000
190 C61.02+1.36%271,62709-30NVDA270917C00190000
185 C65.05-0.35%1387209-30NVDA270917C00185000
180 C68.85+3.92%211,18609-30NVDA270917C00180000
175 C72.73+3.53%489009-30NVDA270917C00175000
170 C76.41+0.03%577809-30NVDA270917C00170000
165 C79.75+1.01%251509-30NVDA270917C00165000
160 C81.55-1.39%61,47009-29NVDA270917C00160000
155 C88.40+2.24%160409-30NVDA270917C00155000
150 C92.00+2.19%22,09109-30NVDA270917C00150000
145 C95.65+1.77%351709-30NVDA270917C00145000
140 C101.00+6.65%21,82709-28NVDA270917C00140000
135 C104.51+4.93%174009-30NVDA270917C00135000
130 C108.80+5.84%163909-30NVDA270917C00130000
125 C113.70+0.62%143609-30NVDA270917C00125000
120 C117.85-0.19%150809-30NVDA270917C00120000
115 C113.60+1.88%244409-24NVDA270917C00115000
110 C125.05-2.04%757609-30NVDA270917C00110000
105 C124.30-3.27%117609-09NVDA270917C00105000
100 C136.20-1.30%241909-30NVDA270917C00100000
95 C125.50+2.87%111609-16NVDA270917C00095000
90 C143.00+0.39%321609-22NVDA270917C00090000
85 C144.93+8.52%417908-14NVDA270917C00085000
80 C149.74+11.75%213209-23NVDA270917C00080000
75 C159.10+3.74%4016709-28NVDA270917C00075000
70 C145.25+0.41%211908-25NVDA270917C00070000
65 C160.52+0.33%58209-24NVDA270917C00065000
60 C166.78+0.14%1010509-25NVDA270917C00060000
55 C170.80-1.69%127109-24NVDA270917C00055000
50 C177.950%1109-23NVDA270917C00050000
45 C00%0NVDA270917C00045000
40 C00%0NVDA270917C00040000
35 C00%0NVDA270917C00035000
30 C00%0NVDA270917C00030000
25 C00%0NVDA270917C00025000
20 C199.290%4209-11NVDA270917C00020000
15 C00%0NVDA270917C00015000
10 C00%0NVDA270917C00010000
5 C00%0NVDA270917C00005000
Puts
StrikePriceChangeVolOILastContract Name
460 P228.35-7.12%1009-04NVDA270917P00460000
455 P00%0NVDA270917P00455000
450 P00%0NVDA270917P00450000
440 P00%0NVDA270917P00440000
430 P00%0NVDA270917P00430000
420 P00%0NVDA270917P00420000
410 P191.37+7.54%3305-21NVDA270917P00410000
400 P178.00-1.28%31908-27NVDA270917P00400000
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 P137.91+6.37%5309-15NVDA270917P00350000
340 P115.51-10.21%414309-23NVDA270917P00340000
330 P101.60-0.34%41,32709-29NVDA270917P00330000
320 P92.40-6.53%32,75009-30NVDA270917P00320000
310 P82.95-1.78%390409-30NVDA270917P00310000
300 P80.35-0.25%2001,04609-23NVDA270917P00300000
295 P71.44-2.04%1595609-29NVDA270917P00295000
290 P70.35-8.46%219809-21NVDA270917P00290000
285 P64.64-6.59%112009-04NVDA270917P00285000
280 P62.40+3.91%160009-29NVDA270917P00280000
275 P56.41-0.18%212209-29NVDA270917P00275000
270 P57.30+4.62%17424109-23NVDA270917P00270000
265 P49.50-1.59%112609-30NVDA270917P00265000
260 P46.26-1.47%2422309-29NVDA270917P00260000
255 P49.80-11.12%936209-18NVDA270917P00255000
250 P40.20-2.55%21,51609-30NVDA270917P00250000
245 P36.80-9.47%21096209-28NVDA270917P00245000
240 P34.06-10.72%491,68909-28NVDA270917P00240000
235 P32.50-1.52%131,32609-30NVDA270917P00235000
230 P29.25-4.26%2,6155,71109-30NVDA270917P00230000
225 P26.95-0.81%1824,66709-30NVDA270917P00225000
220 P24.81-1.74%173,76609-30NVDA270917P00220000
215 P22.34-4.08%132,77109-30NVDA270917P00215000
210 P20.35-3.96%12,99509-30NVDA270917P00210000
205 P18.59-2.36%3144,07709-30NVDA270917P00205000
200 P16.95-2.02%3319,44109-30NVDA270917P00200000
195 P14.99-3.79%652,50009-30NVDA270917P00195000
190 P13.35-3.89%2266,85709-30NVDA270917P00190000
185 P11.90-3.41%144,01209-30NVDA270917P00185000
180 P10.85-2.25%1,1179,89209-30NVDA270917P00180000
175 P9.38-5.63%33,65909-30NVDA270917P00175000
170 P8.40-4.00%2504,48009-30NVDA270917P00170000
165 P7.50-0.92%882,08909-30NVDA270917P00165000
160 P6.35-5.08%2305,25109-30NVDA270917P00160000
155 P5.55-0.72%112,52209-30NVDA270917P00155000
150 P5.00-1.96%44413,76609-30NVDA270917P00150000
145 P4.19-0.71%34,78609-30NVDA270917P00145000
140 P3.64+0.28%25,93509-30NVDA270917P00140000
135 P3.15-1.56%132,53309-30NVDA270917P00135000
130 P2.68-0.37%114,32709-30NVDA270917P00130000
125 P2.28-4.20%103,88309-30NVDA270917P00125000
120 P2.00+2.56%632,85109-30NVDA270917P00120000
115 P1.690.00%1393709-30NVDA270917P00115000
110 P1.47+0.68%211,31109-30NVDA270917P00110000
105 P1.21-3.97%167309-29NVDA270917P00105000
100 P1.06+2.91%1752,70709-30NVDA270917P00100000
95 P0.92-1.08%487009-29NVDA270917P00095000
90 P0.750.00%1081609-30NVDA270917P00090000
85 P0.72-2.70%5040309-21NVDA270917P00085000
80 P0.46-14.81%234009-30NVDA270917P00080000
75 P0.49-23.44%3017009-29NVDA270917P00075000
70 P0.44-8.33%160209-22NVDA270917P00070000
65 P0.38-30.91%1225609-18NVDA270917P00065000
60 P0.41+36.67%135609-24NVDA270917P00060000
55 P0.24+14.29%12,93209-30NVDA270917P00055000
50 P0.190.00%676809-29NVDA270917P00050000
45 P0.160%2109-23NVDA270917P00045000
40 P0.13+18.18%25809-30NVDA270917P00040000
35 P0.130.00%2209-29NVDA270917P00035000
30 P00%0NVDA270917P00030000
25 P0.080%2109-18NVDA270917P00025000
20 P0.10+25.00%2309-23NVDA270917P00020000
15 P00%0NVDA270917P00015000
10 P00%0NVDA270917P00010000
5 P0.080%101009-15NVDA270917P00005000


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