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
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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
143,173389,54021,648270,866


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 @ $190.00

Puts
Calls


NVDA Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C6.69-2.34%174,87108-14NVDA280121C00460000
455 C7.00+2.49%129208-14NVDA280121C00455000
450 C7.45+4.20%114,56108-13NVDA280121C00450000
440 C7.75-4.32%23,02108-14NVDA280121C00440000
430 C8.30+7.79%132,20708-12NVDA280121C00430000
420 C9.10-1.62%17621,49308-14NVDA280121C00420000
410 C10.01+16.40%120,94908-13NVDA280121C00410000
400 C10.52-2.86%3451,14908-14NVDA280121C00400000
390 C11.60+1.31%78,40408-13NVDA280121C00390000
380 C12.95+3.19%208,60508-14NVDA280121C00380000
370 C13.52+1.27%65,28708-14NVDA280121C00370000
360 C14.80-2.63%217,39908-14NVDA280121C00360000
350 C16.25-1.93%7428,75708-14NVDA280121C00350000
340 C17.80-1.93%33,37308-14NVDA280121C00340000
330 C19.13-3.38%283,98908-14NVDA280121C00330000
320 C21.10-2.31%107,03808-14NVDA280121C00320000
310 C23.04-2.78%1310,35908-14NVDA280121C00310000
300 C25.22-1.02%13293,64208-14NVDA280121C00300000
295 C26.30-2.41%602,06608-14NVDA280121C00295000
290 C27.40-3.69%285,86908-14NVDA280121C00290000
285 C28.95-0.86%2371808-14NVDA280121C00285000
280 C30.12-2.05%498,41608-14NVDA280121C00280000
275 C31.90-0.93%11,41908-14NVDA280121C00275000
270 C33.15-2.15%668,24008-14NVDA280121C00270000
265 C34.85-1.13%101,47808-14NVDA280121C00265000
260 C36.30-1.76%1289,78208-14NVDA280121C00260000
255 C38.00-2.09%3379608-14NVDA280121C00255000
250 C39.63-1.66%15237,69508-14NVDA280121C00250000
245 C41.50-1.54%962,37608-14NVDA280121C00245000
240 C43.50-1.58%669,75608-14NVDA280121C00240000
235 C45.50-1.79%31,40008-14NVDA280121C00235000
230 C47.35-1.35%4514,13308-14NVDA280121C00230000
225 C49.75-0.46%714,91308-14NVDA280121C00225000
220 C52.05-1.05%339,64008-14NVDA280121C00220000
215 C54.30-0.55%221,30308-14NVDA280121C00215000
210 C56.82-0.32%359,82108-14NVDA280121C00210000
205 C59.09-1.50%2990708-14NVDA280121C00205000
200 C61.80-1.40%7627,41608-14NVDA280121C00200000
195 C64.53-1.22%206,93108-14NVDA280121C00195000
190 C67.48-1.30%1198,60408-14NVDA280121C00190000
185 C70.55-1.07%179,29608-14NVDA280121C00185000
180 C73.49-1.09%3313,32308-14NVDA280121C00180000
175 C76.43-0.74%498,04308-14NVDA280121C00175000
170 C79.00-1.74%83,57808-14NVDA280121C00170000
165 C84.50+2.11%11,17208-14NVDA280121C00165000
160 C86.00-0.98%342,14108-14NVDA280121C00160000
155 C89.29-0.59%591608-14NVDA280121C00155000
150 C93.20-0.21%205,21908-14NVDA280121C00150000
145 C95.25+2.90%21,51708-12NVDA280121C00145000
140 C102.00+1.13%73,86908-14NVDA280121C00140000
135 C104.75-0.29%1471108-14NVDA280121C00135000
130 C108.68+0.28%12,28808-14NVDA280121C00130000
125 C112.56-0.83%262808-14NVDA280121C00125000
120 C116.35+0.74%2161,89208-13NVDA280121C00120000
115 C116.90+1.32%11,21208-12NVDA280121C00115000
110 C125.00+0.32%366308-13NVDA280121C00110000
105 C128.00+3.31%11,00808-12NVDA280121C00105000
100 C134.58+0.28%223,25408-14NVDA280121C00100000
95 C136.10+1.45%220208-12NVDA280121C00095000
90 C137.65+1.47%51,83708-12NVDA280121C00090000
85 C147.13+0.19%342408-14NVDA280121C00085000
80 C146.95-1.26%479408-13NVDA280121C00080000
75 C154.95+1.94%1136708-14NVDA280121C00075000
70 C158.70-0.09%151108-12NVDA280121C00070000
65 C161.80+11.66%164908-12NVDA280121C00065000
60 C141.75-6.26%1022907-27NVDA280121C00060000
55 C173.29+10.91%233308-14NVDA280121C00055000
50 C178.75+11.72%243208-14NVDA280121C00050000
45 C180.04+8.98%1214608-06NVDA280121C00045000
40 C187.83+2.63%124908-13NVDA280121C00040000
35 C174.05+0.79%249207-16NVDA280121C00035000
30 C191.63+3.98%2050408-05NVDA280121C00030000
25 C182.20+0.77%281807-24NVDA280121C00025000
20 C205.38+2.33%123,09108-07NVDA280121C00020000
15 C207.91+7.64%611408-07NVDA280121C00015000
10 C212.00+16.16%129408-05NVDA280121C00010000
5 C219.34+2.52%41,42208-12NVDA280121C00005000
Puts
StrikePriceChangeVolOILastContract Name
460 P239.29+2.09%12008-10NVDA280121P00460000
455 P00%0NVDA280121P00455000
450 P241.01+4.80%11206-08NVDA280121P00450000
440 P216.91-8.55%2208-12NVDA280121P00440000
430 P225.02+1.74%3406-11NVDA280121P00430000
420 P206.24-3.19%1107-22NVDA280121P00420000
410 P185.08-0.35%1208-14NVDA280121P00410000
400 P175.30-0.39%1108-14NVDA280121P00400000
390 P168.26-1.12%1308-07NVDA280121P00390000
380 P157.61-1.95%51508-12NVDA280121P00380000
370 P158.77-7.18%14508-04NVDA280121P00370000
360 P143.56+1.92%15108-10NVDA280121P00360000
350 P130.45-2.85%847908-12NVDA280121P00350000
340 P121.00-4.55%41,01308-12NVDA280121P00340000
330 P112.28-3.58%131,29808-12NVDA280121P00330000
320 P102.75-1.57%375108-13NVDA280121P00320000
310 P120.00+10.60%5588607-29NVDA280121P00310000
300 P91.50+0.55%11,43708-06NVDA280121P00300000
295 P102.90-1.77%1514407-09NVDA280121P00295000
290 P101.77+2.69%1129307-30NVDA280121P00290000
285 P80.32-17.66%747208-06NVDA280121P00285000
280 P80.72-15.17%192108-04NVDA280121P00280000
275 P71.83-2.14%125308-10NVDA280121P00275000
270 P67.20-8.20%1639908-07NVDA280121P00270000
265 P63.85-0.02%19308-10NVDA280121P00265000
260 P58.24-1.79%11,76508-14NVDA280121P00260000
255 P59.35+3.22%135708-10NVDA280121P00255000
250 P52.10-1.27%791408-13NVDA280121P00250000
245 P48.60-5.81%133508-14NVDA280121P00245000
240 P45.79-0.93%188008-14NVDA280121P00240000
235 P42.95-0.30%251,89708-14NVDA280121P00235000
230 P40.10-2.72%1,2456,90508-14NVDA280121P00230000
225 P37.45-0.61%651,71908-14NVDA280121P00225000
220 P34.98-0.77%384,01108-14NVDA280121P00220000
215 P32.60-1.21%134,71808-14NVDA280121P00215000
210 P30.12-0.89%615,36708-14NVDA280121P00210000
205 P27.80-1.24%105,82608-14NVDA280121P00205000
200 P25.65-1.31%8623,65908-14NVDA280121P00200000
195 P23.63-1.17%2032,77608-14NVDA280121P00195000
190 P21.61-1.59%11111,77508-14NVDA280121P00190000
185 P19.80-2.46%716,91608-14NVDA280121P00185000
180 P18.01-1.80%1412,72508-14NVDA280121P00180000
175 P16.36-1.74%985,72108-14NVDA280121P00175000
170 P14.85-1.66%334,39008-14NVDA280121P00170000
165 P13.40-1.62%37,46808-14NVDA280121P00165000
160 P12.00-2.91%74,51608-14NVDA280121P00160000
155 P10.80-1.55%185,04808-14NVDA280121P00155000
150 P9.60-1.34%423,71708-14NVDA280121P00150000
145 P8.44-2.99%106,95308-14NVDA280121P00145000
140 P7.47-1.06%822,24408-14NVDA280121P00140000
135 P6.57-3.67%45,23008-14NVDA280121P00135000
130 P5.79-2.69%1011,65708-14NVDA280121P00130000
125 P5.19-1.33%510,77608-14NVDA280121P00125000
120 P4.45-2.20%3039,89408-14NVDA280121P00120000
115 P4.00-2.91%13,30208-13NVDA280121P00115000
110 P3.32-5.14%207,76508-14NVDA280121P00110000
105 P2.95+0.34%24,75308-14NVDA280121P00105000
100 P2.47-3.89%88,37408-14NVDA280121P00100000
95 P2.16-6.09%2201,76008-14NVDA280121P00095000
90 P1.88+2.17%2942,16108-14NVDA280121P00090000
85 P1.61-1.83%36090708-14NVDA280121P00085000
80 P1.40-1.41%2008,13708-14NVDA280121P00080000
75 P1.20-0.83%2001,53008-14NVDA280121P00075000
70 P1.04-4.59%61,72508-13NVDA280121P00070000
65 P0.88-12.00%135708-13NVDA280121P00065000
60 P0.75-8.54%42,55608-12NVDA280121P00060000
55 P0.61-1.61%6735008-13NVDA280121P00055000
50 P0.56-5.08%157,09008-14NVDA280121P00050000
45 P0.44-20.00%103,07408-14NVDA280121P00045000
40 P0.40+25.00%272908-04NVDA280121P00040000
35 P0.35+52.17%1067106-25NVDA280121P00035000
30 P0.24+20.00%369708-13NVDA280121P00030000
25 P0.19+18.75%1058107-29NVDA280121P00025000
20 P0.08-33.33%2022,52608-13NVDA280121P00020000
15 P0.15+150.00%301,85408-05NVDA280121P00015000
10 P0.05+25.00%5955,94308-06NVDA280121P00010000
5 P0.020.00%66,91808-07NVDA280121P00005000


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