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 Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
156,549189,99549,920206,030


NVDA Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

NVDA Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

NVDA Dec 15, 2028 Exp. - Max Pain @ $195.00

Puts
Calls


NVDA Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C14.18+3.20%11023,56209-30NVDA281215C00460000
450 C15.00+2.95%687,12709-30NVDA281215C00450000
440 C15.90+3.25%524,19309-30NVDA281215C00440000
430 C16.95+3.16%3334909-30NVDA281215C00430000
420 C17.52-6.51%1469,22109-29NVDA281215C00420000
410 C18.70+0.81%494909-30NVDA281215C00410000
400 C20.40+1.34%43710,19709-30NVDA281215C00400000
390 C21.90-1.13%142109-30NVDA281215C00390000
380 C22.78-2.65%717,60309-30NVDA281215C00380000
370 C24.64+2.11%15,45509-30NVDA281215C00370000
360 C25.50-4.46%1383,58109-29NVDA281215C00360000
350 C28.15+2.44%927,72109-30NVDA281215C00350000
340 C30.00+2.53%48,82909-30NVDA281215C00340000
330 C32.25+2.84%68,88209-30NVDA281215C00330000
320 C34.60+2.98%32,13809-30NVDA281215C00320000
310 C36.75+2.80%3903,90809-30NVDA281215C00310000
300 C38.50+0.68%10218,89309-30NVDA281215C00300000
295 C40.57+2.06%786109-30NVDA281215C00295000
290 C42.00-1.13%116,66009-30NVDA281215C00290000
285 C43.55-0.80%22,01709-30NVDA281215C00285000
280 C45.00+2.79%1804,79509-30NVDA281215C00280000
275 C46.79+2.84%282,63009-30NVDA281215C00275000
270 C48.31+2.79%993,10809-30NVDA281215C00270000
265 C50.32+3.11%1895309-30NVDA281215C00265000
260 C51.65-0.52%1084,91209-30NVDA281215C00260000
255 C53.82+3.40%1001,65309-30NVDA281215C00255000
250 C54.65+0.64%8920,00909-30NVDA281215C00250000
245 C57.26-1.19%81,68009-30NVDA281215C00245000
240 C59.38+2.64%54,47209-30NVDA281215C00240000
235 C60.84+1.15%323,21609-30NVDA281215C00235000
230 C63.61+2.27%237,57609-30NVDA281215C00230000
225 C65.57+2.39%178,08809-30NVDA281215C00225000
220 C67.35+1.71%9614,29709-30NVDA281215C00220000
215 C70.11-0.75%92,89309-30NVDA281215C00215000
210 C73.33+2.96%107,35209-30NVDA281215C00210000
205 C75.27+0.23%273,51409-30NVDA281215C00205000
200 C76.50+1.12%13928,59809-30NVDA281215C00200000
195 C79.00-1.25%342,40309-30NVDA281215C00195000
190 C82.81-0.23%335,60409-30NVDA281215C00190000
185 C85.42+2.15%16,09509-30NVDA281215C00185000
180 C88.65+2.27%25,32909-30NVDA281215C00180000
175 C91.60+2.68%22,44109-30NVDA281215C00175000
170 C94.29+1.19%464,11109-30NVDA281215C00170000
165 C97.100.00%11,34409-30NVDA281215C00165000
160 C99.78-0.86%92,83809-30NVDA281215C00160000
155 C103.50+0.15%11,07209-30NVDA281215C00155000
150 C107.20+2.13%223,77509-30NVDA281215C00150000
145 C109.00-1.00%131,36709-29NVDA281215C00145000
140 C113.95+1.54%25,58609-30NVDA281215C00140000
135 C117.50+0.47%160709-30NVDA281215C00135000
130 C118.00-2.66%2,2912,37609-29NVDA281215C00130000
125 C124.68+0.02%360109-30NVDA281215C00125000
120 C128.21+1.83%106,18309-30NVDA281215C00120000
115 C131.95-0.08%670309-30NVDA281215C00115000
110 C135.88+0.50%4299409-29NVDA281215C00110000
105 C139.75+0.29%19891109-30NVDA281215C00105000
100 C143.69+1.76%1135,50009-30NVDA281215C00100000
95 C147.50+0.07%1302,47109-30NVDA281215C00095000
90 C151.40+0.93%15,70309-30NVDA281215C00090000
85 C156.16+0.36%769109-30NVDA281215C00085000
80 C159.99+3.73%321,70209-29NVDA281215C00080000
75 C164.35+0.21%171,69909-29NVDA281215C00075000
70 C168.24-1.45%221,23409-29NVDA281215C00070000
65 C173.50-0.10%1491409-29NVDA281215C00065000
60 C174.87-0.92%371,92709-29NVDA281215C00060000
55 C182.78+4.09%196309-28NVDA281215C00055000
50 C187.00-0.02%272509-29NVDA281215C00050000
45 C186.23+1.77%11,09309-28NVDA281215C00045000
40 C194.00+1.19%146609-30NVDA281215C00040000
35 C194.98+0.92%11,04209-28NVDA281215C00035000
30 C200.65+2.28%1079009-29NVDA281215C00030000
25 C200.68-2.40%170409-24NVDA281215C00025000
20 C210.62+1.75%11,39609-22NVDA281215C00020000
15 C216.25+2.00%212209-30NVDA281215C00015000
10 C221.94+3.23%411109-28NVDA281215C00010000
5 C223.43-0.70%263809-29NVDA281215C00005000
Puts
StrikePriceChangeVolOILastContract Name
460 P229.64-1.09%2109-30NVDA281215P00460000
450 P219.80-1.21%2009-30NVDA281215P00450000
440 P212.13-2.88%2209-29NVDA281215P00440000
430 P206.40-1.61%4309-21NVDA281215P00430000
420 P191.87-0.38%4109-29NVDA281215P00420000
410 P182.28+2.23%2609-29NVDA281215P00410000
400 P170.05+0.69%21,68309-29NVDA281215P00400000
390 P163.00-5.70%62,56409-29NVDA281215P00390000
380 P151.44-1.52%21,37109-30NVDA281215P00380000
370 P144.18+0.68%486909-29NVDA281215P00370000
360 P135.35+1.06%247,42009-29NVDA281215P00360000
350 P124.600.00%16,58409-30NVDA281215P00350000
340 P116.27-1.47%188409-30NVDA281215P00340000
330 P108.30-1.72%64,08609-30NVDA281215P00330000
320 P100.07-0.82%495609-29NVDA281215P00320000
310 P94.05-3.44%161,11409-28NVDA281215P00310000
300 P85.19+0.08%76,45009-29NVDA281215P00300000
295 P86.00-7.58%141809-24NVDA281215P00295000
290 P78.03+0.23%51,33209-30NVDA281215P00290000
285 P74.95-0.13%3934009-29NVDA281215P00285000
280 P74.75-0.53%11,54309-25NVDA281215P00280000
275 P67.99-5.31%145009-30NVDA281215P00275000
270 P65.35+1.00%1699309-29NVDA281215P00270000
265 P61.95-5.99%1120509-28NVDA281215P00265000
260 P59.75+1.05%232,37309-30NVDA281215P00260000
255 P55.57-7.15%142509-30NVDA281215P00255000
250 P52.65-2.50%294,21809-30NVDA281215P00250000
245 P49.95-2.25%71,78709-30NVDA281215P00245000
240 P47.15-2.12%71,05309-30NVDA281215P00240000
235 P44.55+0.22%1178909-30NVDA281215P00235000
230 P42.00-1.87%254,09909-30NVDA281215P00230000
225 P39.00-2.38%111,48509-30NVDA281215P00225000
220 P36.90-1.86%195,30009-30NVDA281215P00220000
215 P34.55+0.14%811,15409-30NVDA281215P00215000
210 P32.35+0.09%34,61009-30NVDA281215P00210000
205 P30.08-0.46%12,95409-30NVDA281215P00205000
200 P27.90-3.79%411,25109-30NVDA281215P00200000
195 P25.90-2.63%155,78209-30NVDA281215P00195000
190 P23.95-0.42%505,62809-30NVDA281215P00190000
185 P22.18-2.08%677,73209-30NVDA281215P00185000
180 P20.65-0.72%614,45309-30NVDA281215P00180000
175 P19.20-0.78%1644,84809-30NVDA281215P00175000
170 P17.25-1.60%713,25309-30NVDA281215P00170000
165 P15.70-1.63%35,41909-30NVDA281215P00165000
160 P14.20-1.66%474,10109-30NVDA281215P00160000
155 P13.14+2.34%144,91409-30NVDA281215P00155000
150 P11.70-2.09%720,99909-30NVDA281215P00150000
145 P10.50-0.19%13,09409-30NVDA281215P00145000
140 P9.39-2.69%2554,68709-30NVDA281215P00140000
135 P8.45-1.17%132,73409-30NVDA281215P00135000
130 P7.45-2.61%116,39309-30NVDA281215P00130000
125 P6.77+3.36%412,08509-30NVDA281215P00125000
120 P5.90-3.28%110,29409-30NVDA281215P00120000
115 P5.25+2.94%105,06109-30NVDA281215P00115000
110 P4.52+0.44%53,41509-30NVDA281215P00110000
105 P4.05+0.75%12,03709-30NVDA281215P00105000
100 P3.51-1.13%75,76509-29NVDA281215P00100000
95 P3.15+5.00%61,84009-30NVDA281215P00095000
90 P2.70+4.65%11,50609-30NVDA281215P00090000
85 P2.35+0.43%41,05409-30NVDA281215P00085000
80 P2.05+2.50%1331,67609-30NVDA281215P00080000
75 P1.68-10.64%721,44209-21NVDA281215P00075000
70 P1.45-5.23%171109-30NVDA281215P00070000
65 P1.23+6.03%341109-30NVDA281215P00065000
60 P1.06-4.50%1044509-29NVDA281215P00060000
55 P0.93+12.05%434809-30NVDA281215P00055000
50 P0.75-6.25%303,69209-29NVDA281215P00050000
45 P0.65-7.14%519709-24NVDA281215P00045000
40 P0.500.00%337909-28NVDA281215P00040000
35 P0.48+20.00%252209-25NVDA281215P00035000
30 P0.46+91.67%11,61909-29NVDA281215P00030000
25 P0.25+4.17%595109-28NVDA281215P00025000
20 P0.16-11.11%152,66709-30NVDA281215P00020000
15 P0.110.00%3104,07409-28NVDA281215P00015000
10 P0.08+60.00%123,10809-22NVDA281215P00010000
5 P0.040.00%1015,84109-30NVDA281215P00005000


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