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

Market Open
Oct 1, 2026 3:38:03 PM EDT
231.32USD+1.287%(+2.94)73,279,945
231.36Bid   231.39Ask   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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
164,737422,24821,516314,555


NVDA Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

NVDA Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

NVDA Jan 21, 2028 Exp. - Max Pain @ $195.00

Puts
Calls


NVDA Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C4.50+2.27%15525,49109-30NVDA280121C00460000
455 C4.80+2.78%435809-23NVDA280121C00455000
450 C5.10+6.25%310,97409-30NVDA280121C00450000
440 C5.55+3.74%23,06709-30NVDA280121C00440000
430 C5.99+4.72%22,03009-30NVDA280121C00430000
420 C6.62+4.25%521,58409-30NVDA280121C00420000
410 C7.25-4.61%121,56809-30NVDA280121C00410000
400 C8.25+7.14%3,91853,09209-30NVDA280121C00400000
390 C8.75-0.23%108,40909-30NVDA280121C00390000
380 C9.72+2.86%18,89609-30NVDA280121C00380000
370 C11.05-1.07%255,42409-30NVDA280121C00370000
360 C12.10+4.40%1648,00209-30NVDA280121C00360000
350 C13.19+2.81%53531,22609-30NVDA280121C00350000
340 C14.50+1.75%143,25009-30NVDA280121C00340000
330 C16.54+4.68%114,51809-30NVDA280121C00330000
320 C17.90+1.99%536,72709-30NVDA280121C00320000
310 C20.37+4.46%9810,86609-30NVDA280121C00310000
300 C22.52+4.26%135101,04409-30NVDA280121C00300000
295 C23.84+1.45%334,11909-30NVDA280121C00295000
290 C25.35+0.72%125,26609-30NVDA280121C00290000
285 C26.50+1.45%11,18409-30NVDA280121C00285000
280 C27.75+2.85%989,41609-30NVDA280121C00280000
275 C29.50+1.90%31,43709-30NVDA280121C00275000
270 C30.93+3.10%358,80709-30NVDA280121C00270000
265 C32.10+6.12%181,66109-28NVDA280121C00265000
260 C34.60+4.22%1010,06409-30NVDA280121C00260000
255 C36.40+3.70%41,09509-30NVDA280121C00255000
250 C37.00+1.51%26938,06509-30NVDA280121C00250000
245 C40.20+3.47%132,77909-30NVDA280121C00245000
240 C41.76+2.18%3410,27109-30NVDA280121C00240000
235 C44.70-0.07%1131,55809-30NVDA280121C00235000
230 C46.67+4.29%14415,74009-30NVDA280121C00230000
225 C48.50+3.19%365,75509-30NVDA280121C00225000
220 C51.90+3.80%409,86309-30NVDA280121C00220000
215 C54.20-0.46%41,65609-30NVDA280121C00215000
210 C55.80+1.64%349,64309-30NVDA280121C00210000
205 C60.00-1.64%111,02709-30NVDA280121C00205000
200 C62.04+3.25%7628,07909-30NVDA280121C00200000
195 C65.27+0.48%56,97609-30NVDA280121C00195000
190 C68.70+3.28%238,67909-30NVDA280121C00190000
185 C70.34+1.72%119,34709-30NVDA280121C00185000
180 C74.82+2.27%3014,12209-30NVDA280121C00180000
175 C78.16+2.36%268,23109-30NVDA280121C00175000
170 C80.05+0.06%424,95509-30NVDA280121C00170000
165 C85.40+2.57%21,34809-30NVDA280121C00165000
160 C89.11+1.13%662,32509-30NVDA280121C00160000
155 C91.09-0.95%597309-30NVDA280121C00155000
150 C95.53+1.60%426,03009-30NVDA280121C00150000
145 C100.47+2.54%41,56609-30NVDA280121C00145000
140 C104.37+0.36%134,01609-30NVDA280121C00140000
135 C107.59+1.69%383509-30NVDA280121C00135000
130 C113.00+1.86%32,30809-30NVDA280121C00130000
125 C116.40-0.72%760209-30NVDA280121C00125000
120 C120.91-0.89%41,99209-30NVDA280121C00120000
115 C125.53+0.84%792209-30NVDA280121C00115000
110 C129.53+0.09%169509-30NVDA280121C00110000
105 C127.93-3.57%21,02109-24NVDA280121C00105000
100 C138.00+1.68%23,15009-30NVDA280121C00100000
95 C134.28-5.64%120109-24NVDA280121C00095000
90 C147.20+6.71%21,74909-28NVDA280121C00090000
85 C143.64-4.49%542809-24NVDA280121C00085000
80 C155.65+4.27%280309-29NVDA280121C00080000
75 C160.20+12.48%236709-29NVDA280121C00075000
70 C162.64-1.86%337109-23NVDA280121C00070000
65 C164.63+6.00%3968409-25NVDA280121C00065000
60 C165.60-2.98%227809-24NVDA280121C00060000
55 C162.00+1.24%133409-16NVDA280121C00055000
50 C183.95+1.57%1042109-30NVDA280121C00050000
45 C186.35+1.53%114109-03NVDA280121C00045000
40 C193.50+1.30%224409-28NVDA280121C00040000
35 C196.44-0.01%549809-03NVDA280121C00035000
30 C199.70+5.17%1049009-29NVDA280121C00030000
25 C205.65+0.86%578109-30NVDA280121C00025000
20 C213.00+3.18%23,08809-28NVDA280121C00020000
15 C204.00-4.18%210709-10NVDA280121C00015000
10 C215.75+7.82%229409-08NVDA280121C00010000
5 C225.04+1.07%2501,60209-22NVDA280121C00005000
Puts
StrikePriceChangeVolOILastContract Name
460 P230.50-4.06%11109-21NVDA280121P00460000
455 P226.500%1009-03NVDA280121P00455000
450 P241.01+4.80%11206-08NVDA280121P00450000
440 P216.91-8.55%2208-12NVDA280121P00440000
430 P209.72-6.80%17408-31NVDA280121P00430000
420 P207.82+7.33%1108-25NVDA280121P00420000
410 P179.24-0.31%1109-30NVDA280121P00410000
400 P169.27+0.34%2109-30NVDA280121P00400000
390 P159.47+0.45%1109-30NVDA280121P00390000
380 P149.02-1.02%1609-28NVDA280121P00380000
370 P140.93-1.31%14609-22NVDA280121P00370000
360 P132.43-4.23%29709-29NVDA280121P00360000
350 P121.70-4.10%2661309-28NVDA280121P00350000
340 P111.56-0.92%51,02809-30NVDA280121P00340000
330 P107.06-3.24%31,42309-25NVDA280121P00330000
320 P95.00-0.37%479509-30NVDA280121P00320000
310 P86.10-0.86%1097109-29NVDA280121P00310000
300 P78.61-0.18%21,47909-30NVDA280121P00300000
295 P75.30-2.21%12020509-28NVDA280121P00295000
290 P71.55-8.62%9631209-28NVDA280121P00290000
285 P67.35-5.61%3049109-28NVDA280121P00285000
280 P63.53-2.35%861,31009-30NVDA280121P00280000
275 P60.75-11.76%322909-28NVDA280121P00275000
270 P57.07-7.46%21861709-28NVDA280121P00270000
265 P60.40+10.22%1833609-18NVDA280121P00265000
260 P50.44+0.48%23,88209-30NVDA280121P00260000
255 P49.58-2.02%4631909-21NVDA280121P00255000
250 P44.35-2.31%892,57609-30NVDA280121P00250000
245 P40.82-3.95%175609-29NVDA280121P00245000
240 P38.60-3.02%41,08209-29NVDA280121P00240000
235 P35.85-3.24%162,91009-30NVDA280121P00235000
230 P33.35-3.19%367,07809-30NVDA280121P00230000
225 P31.20-1.89%192,23009-30NVDA280121P00225000
220 P28.72-2.31%247,88709-30NVDA280121P00220000
215 P26.42-0.60%36,62509-30NVDA280121P00215000
210 P24.00-4.38%266,15409-30NVDA280121P00210000
205 P22.20-3.06%76,53109-30NVDA280121P00205000
200 P20.50-3.30%59028,79609-30NVDA280121P00200000
195 P18.58-2.72%1313,34109-30NVDA280121P00195000
190 P17.15+0.23%16512,72809-30NVDA280121P00190000
185 P15.350.00%57,24109-30NVDA280121P00185000
180 P13.95-2.11%3,30921,65609-30NVDA280121P00180000
175 P12.53-1.34%147,87709-30NVDA280121P00175000
170 P11.30-3.00%454,96809-30NVDA280121P00170000
165 P9.85-1.20%189,02209-30NVDA280121P00165000
160 P8.85-1.67%4756,02209-30NVDA280121P00160000
155 P7.75-1.90%55,69209-30NVDA280121P00155000
150 P6.90-2.54%20527,09809-30NVDA280121P00150000
145 P6.07+0.50%106,58609-30NVDA280121P00145000
140 P5.39-0.19%922,44809-29NVDA280121P00140000
135 P5.11+9.89%205,18909-30NVDA280121P00135000
130 P3.93-3.20%1611,66409-30NVDA280121P00130000
125 P3.43+4.89%2611,64509-30NVDA280121P00125000
120 P2.990.00%510,27409-30NVDA280121P00120000
115 P2.63-9.00%43,34909-29NVDA280121P00115000
110 P2.20-0.45%17,82009-30NVDA280121P00110000
105 P1.910.00%14,52709-29NVDA280121P00105000
100 P1.65-0.60%1369,09809-30NVDA280121P00100000
95 P1.36-3.55%11,70009-29NVDA280121P00095000
90 P1.20-13.04%322,30509-28NVDA280121P00090000
85 P1.07+2.88%1068109-30NVDA280121P00085000
80 P0.88+11.39%1758,96709-30NVDA280121P00080000
75 P0.78-3.70%11,58809-28NVDA280121P00075000
70 P0.68-15.00%501,57009-28NVDA280121P00070000
65 P0.58-1.69%137209-30NVDA280121P00065000
60 P0.51+4.08%21,78209-30NVDA280121P00060000
55 P0.570.00%136009-10NVDA280121P00055000
50 P0.37-7.50%27,28209-29NVDA280121P00050000
45 P0.30-16.67%4834,11509-29NVDA280121P00045000
40 P0.250.00%5082909-28NVDA280121P00040000
35 P0.19+72.73%10262409-28NVDA280121P00035000
30 P0.13-27.78%5076609-29NVDA280121P00030000
25 P0.10-16.67%1156309-29NVDA280121P00025000
20 P0.080.00%12,76009-23NVDA280121P00020000
15 P0.05-50.00%71,85709-21NVDA280121P00015000
10 P0.03-40.00%15,94809-28NVDA280121P00010000
5 P0.03+200.00%16,94009-29NVDA280121P00005000


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