Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

NVDA
Nvidia Corp
stock NASDAQ

Market Open
Oct 1, 2026 3:38:22 PM EDT
231.38USD+1.316%(+3.00)73,281,111
231.38Bid   231.41Ask   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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
273,977134,46932,573365,787


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

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

Puts
Calls

NVDA Dec 17, 2027 Exp. - Max Pain @ $150.00

Puts
Calls


NVDA Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C3.800.00%473,71009-30NVDA271217C00460000
455 C4.05-5.37%165909-30NVDA271217C00455000
450 C4.20+2.44%449509-30NVDA271217C00450000
440 C4.65-7.00%148209-25NVDA271217C00440000
430 C5.14-10.61%357709-30NVDA271217C00430000
420 C5.65+4.63%794,51409-30NVDA271217C00420000
410 C6.29+0.48%4491509-30NVDA271217C00410000
400 C6.97+7.23%743,47309-30NVDA271217C00400000
390 C7.75-11.93%34,50709-30NVDA271217C00390000
380 C8.53-7.78%51,56509-30NVDA271217C00380000
360 C10.45+3.47%49,99309-30NVDA271217C00360000
350 C11.84+3.32%4111,72209-30NVDA271217C00350000
340 C12.70-5.79%114,83309-29NVDA271217C00340000
330 C14.95+3.46%805,17109-30NVDA271217C00330000
320 C16.55+5.28%495,04109-30NVDA271217C00320000
310 C18.50-2.63%174,06009-30NVDA271217C00310000
300 C20.75+5.44%3715,14409-30NVDA271217C00300000
295 C22.06+5.05%212,04609-30NVDA271217C00295000
290 C23.40+2.95%165,67709-30NVDA271217C00290000
285 C24.08-3.64%12,69109-29NVDA271217C00285000
280 C26.12+2.43%117,36309-30NVDA271217C00280000
275 C27.66+0.55%21,34809-30NVDA271217C00275000
270 C29.18+2.03%139,28109-30NVDA271217C00270000
265 C30.75-2.60%51,54209-30NVDA271217C00265000
260 C32.65+4.21%665,87509-30NVDA271217C00260000
255 C34.62+0.44%51,60809-30NVDA271217C00255000
250 C35.00+1.45%1759,35709-30NVDA271217C00250000
245 C38.10-0.65%4547209-29NVDA271217C00245000
240 C40.43+4.07%199,43109-30NVDA271217C00240000
235 C42.59+3.25%1591709-30NVDA271217C00235000
230 C45.00+4.65%7817,86009-30NVDA271217C00230000
225 C47.43+3.56%164,73409-30NVDA271217C00225000
220 C49.60+3.66%659,34009-30NVDA271217C00220000
215 C52.60+4.78%66,28709-30NVDA271217C00215000
210 C55.07+4.24%722,50909-30NVDA271217C00210000
205 C57.80+2.94%391209-30NVDA271217C00205000
200 C60.00+1.87%18537,39609-30NVDA271217C00200000
195 C63.56+2.50%24,58009-30NVDA271217C00195000
190 C66.00-1.64%16,75809-30NVDA271217C00190000
185 C70.05-0.06%34,87109-30NVDA271217C00185000
180 C72.00+0.88%187,28809-30NVDA271217C00180000
175 C75.96+1.46%205,65209-30NVDA271217C00175000
170 C80.35+3.01%44,44809-30NVDA271217C00170000
165 C84.05+2.94%81,90909-30NVDA271217C00165000
160 C85.70-1.79%34,33209-29NVDA271217C00160000
155 C91.00-0.55%29,10509-30NVDA271217C00155000
150 C95.20+3.48%1113,36209-30NVDA271217C00150000
145 C99.10+0.10%24,92709-30NVDA271217C00145000
140 C102.17+1.41%15,07609-30NVDA271217C00140000
135 C104.00-0.95%2,1234,17909-29NVDA271217C00135000
130 C111.60+2.29%17,39309-30NVDA271217C00130000
125 C115.00+4.21%13,97909-28NVDA271217C00125000
120 C118.90-1.99%37,95809-30NVDA271217C00120000
115 C122.00+2.52%63,66409-29NVDA271217C00115000
110 C128.50+0.10%69,61309-30NVDA271217C00110000
105 C133.53+5.56%77,17409-30NVDA271217C00105000
100 C137.65+2.64%115,76109-30NVDA271217C00100000
95 C142.92+8.23%104,28609-30NVDA271217C00095000
90 C140.47+1.66%13,43509-25NVDA271217C00090000
85 C150.75+5.98%4397509-28NVDA271217C00085000
80 C155.80-0.13%12,09209-29NVDA271217C00080000
75 C160.25+5.77%521,74209-28NVDA271217C00075000
70 C164.80+0.24%14,04909-29NVDA271217C00070000
65 C164.33+4.32%3981509-25NVDA271217C00065000
60 C173.02+2.72%41,51909-30NVDA271217C00060000
55 C178.07+6.44%21,41509-22NVDA271217C00055000
50 C176.77-0.97%11,15309-25NVDA271217C00050000
45 C186.74-0.11%160109-04NVDA271217C00045000
40 C190.51+4.79%279909-22NVDA271217C00040000
35 C186.72-2.09%11,08809-11NVDA271217C00035000
30 C200.73+9.25%571709-22NVDA271217C00030000
25 C206.55+7.37%2770509-22NVDA271217C00025000
20 C199.28-3.14%1397709-10NVDA271217C00020000
15 C220.00+4.19%143909-29NVDA271217C00015000
10 C214.39-0.75%132309-09NVDA271217C00010000
5 C223.56-0.59%115,78009-23NVDA271217C00005000
Puts
StrikePriceChangeVolOILastContract Name
460 P00%0NVDA271217P00460000
455 P00%0NVDA271217P00455000
450 P243.700%2007-21NVDA271217P00450000
440 P00%0NVDA271217P00440000
430 P00%0NVDA271217P00430000
420 P204.60+5.04%32505-22NVDA271217P00420000
410 P202.26-2.97%2206-18NVDA271217P00410000
400 P180.40-0.22%30109-10NVDA271217P00400000
390 P172.80+1.25%73309-01NVDA271217P00390000
380 P150.68-2.38%46409-03NVDA271217P00380000
360 P138.10-6.67%217509-24NVDA271217P00360000
350 P121.55-4.22%256309-30NVDA271217P00350000
340 P128.35+4.69%403,83109-14NVDA271217P00340000
330 P102.45-1.40%32,63809-28NVDA271217P00330000
320 P100.55-9.21%13,07309-24NVDA271217P00320000
310 P87.25-5.27%103,29409-28NVDA271217P00310000
300 P77.96-1.59%11,64009-29NVDA271217P00300000
295 P78.30-14.66%2560209-03NVDA271217P00295000
290 P71.40-3.38%91,02009-28NVDA271217P00290000
285 P72.45+3.28%54709-08NVDA271217P00285000
280 P62.93-5.51%178809-30NVDA271217P00280000
275 P62.00-7.19%56709-21NVDA271217P00275000
270 P56.70-2.44%81,84909-28NVDA271217P00270000
265 P56.70+4.04%19109-23NVDA271217P00265000
260 P49.44-1.12%13,09209-29NVDA271217P00260000
255 P52.80+6.99%978409-18NVDA271217P00255000
250 P43.30-2.48%11,50709-30NVDA271217P00250000
245 P40.65-2.94%139009-30NVDA271217P00245000
240 P37.38-8.43%235,94209-28NVDA271217P00240000
235 P35.10-0.14%8771,05509-30NVDA271217P00235000
230 P33.00-1.49%1,1953,24809-30NVDA271217P00230000
225 P30.15-3.43%912,83809-30NVDA271217P00225000
220 P28.50-0.25%4,4759,56509-30NVDA271217P00220000
215 P25.85-1.56%103,64709-30NVDA271217P00215000
210 P23.40-2.46%663,42809-30NVDA271217P00210000
205 P21.40-2.33%11,67909-30NVDA271217P00205000
200 P20.01-0.69%77,00809-30NVDA271217P00200000
195 P17.70-2.05%13,63909-30NVDA271217P00195000
190 P16.15-0.25%275,07709-30NVDA271217P00190000
185 P14.92-0.53%22,94209-30NVDA271217P00185000
180 P13.10-4.03%1844,75609-30NVDA271217P00180000
175 P12.00-0.58%784,02609-30NVDA271217P00175000
170 P10.55-2.31%249,33109-30NVDA271217P00170000
165 P9.30-2.52%53,86109-30NVDA271217P00165000
160 P8.25-2.94%205,31209-30NVDA271217P00160000
155 P7.24-1.90%54,53109-30NVDA271217P00155000
150 P6.50-1.52%716,50309-30NVDA271217P00150000
145 P5.650.00%21,91409-29NVDA271217P00145000
140 P5.30+10.42%816,09309-30NVDA271217P00140000
135 P4.25-1.16%14,40309-30NVDA271217P00135000
130 P3.700.00%785,31309-30NVDA271217P00130000
125 P3.20+3.23%1089,58709-30NVDA271217P00125000
120 P2.72-1.81%118,11009-30NVDA271217P00120000
115 P2.36+4.42%276,10009-30NVDA271217P00115000
110 P2.07+3.50%2912,13309-30NVDA271217P00110000
105 P1.74-10.31%62,90909-28NVDA271217P00105000
100 P1.500.00%5923,73709-30NVDA271217P00100000
95 P1.28-9.22%454,38609-29NVDA271217P00095000
90 P1.10+2.80%525,63609-30NVDA271217P00090000
85 P0.95+2.15%509,53909-30NVDA271217P00085000
80 P0.76-6.17%18,93709-30NVDA271217P00080000
75 P0.72+20.00%3910,84009-30NVDA271217P00075000
70 P0.55-12.70%147,96309-28NVDA271217P00070000
65 P0.56-6.67%11,14109-21NVDA271217P00065000
60 P0.47-16.07%217,94909-21NVDA271217P00060000
55 P0.45-8.16%94,17109-18NVDA271217P00055000
50 P0.35+12.90%310,16009-25NVDA271217P00050000
45 P0.31-22.50%15,05709-11NVDA271217P00045000
40 P0.25+13.64%34,75709-29NVDA271217P00040000
35 P0.18-14.29%162,22809-28NVDA271217P00035000
30 P0.12-60.00%11,02209-30NVDA271217P00030000
25 P0.100.00%61,30709-28NVDA271217P00025000
20 P0.08+14.29%22,79809-30NVDA271217P00020000
15 P0.040.00%2124,08709-22NVDA271217P00015000
10 P0.04+100.00%101,51009-23NVDA271217P00010000
5 P0.010.00%10030,60909-30NVDA271217P00005000


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