NVDA261109P00220000
NVDA Nov 9 2026 220.00 Put
optionOPRA
EODOct 29, 2026
8.52USD+8.535%(+0.67)62Vol42OI
Loading…
Underlying
Underlying Price
$204.95
Type
Put
Strike
220
Expiration
Nov 9, 2026
DTE
8d
Moneyness
ITM
Intrinsic
$15.05
NVDA 220 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | -2d | $6.40 | +15.73% | 6,625 | 922 |
| Nov 2, 2026 | 1d | $6.90 | +12.75% | 1,000 | 1,095 |
| Nov 4, 2026 | 3d | $7.80 | +10.64% | 907 | 963 |
| Nov 6, 2026 | 5d | $7.85 | +5.65% | 1,080 | 5,924 |
| Nov 9, 2026 | 8d | $8.52 | +8.54% | 62 | 42 |
| Nov 11, 2026 | 10d | $9.41 | +9.80% | 3 | 141 |
| Nov 13, 2026 | 12d | $9.45 | +7.14% | 562 | 5,543 |
| Nov 20, 2026 | 19d | $12.20 | +5.17% | 461 | 31,825 |
| Nov 27, 2026 | 26d | $13.17 | +8.04% | 131 | 1,955 |
| Dec 4, 2026 | 33d | $13.66 | +7.81% | 86 | 287 |
| Dec 11, 2026 | 40d | $14.94 | +0.00% | 12 | 12 |
| Dec 18, 2026 | 47d | $15.40 | +5.12% | 321 | 46,077 |
| Jan 15, 2027 | 75d | $17.65 | +4.87% | 457 | 31,879 |
| Feb 19, 2027 | 110d | $19.75 | +5.50% | 141 | 2,744 |
| Mar 19, 2027 | 138d | $22.53 | +6.27% | 170 | 8,869 |
| Apr 16, 2027 | 166d | $23.75 | +4.17% | 3 | 1,565 |
| May 21, 2027 | 201d | $25.35 | +6.87% | 46 | 1,047 |
| Jun 17, 2027 | 228d | $27.10 | +3.83% | 195 | 10,979 |
| Sep 17, 2027 | 320d | $30.65 | +2.51% | 105 | 4,591 |
| Dec 17, 2027 | 411d | $33.90 | +6.44% | 80 | 9,949 |
| Jan 21, 2028 | 446d | $34.94 | +6.20% | 1 | 8,453 |
| Jun 16, 2028 | 593d | $38.73 | +2.35% | 50 | 6,761 |
| Sep 15, 2028 | 684d | $38.84 | -1.67% | 8 | 137 |
| Dec 15, 2028 | 775d | $41.98 | +2.69% | 2 | 5,328 |
| Jan 19, 2029 | 810d | $42.88 | +3.83% | 20 | 1,310 |
NVDA Nearby Strikes · Nov 9, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 190 P | $0.30 | -26.83% | 132 | 127 | OTM |
| 195 P | $0.49 | -18.33% | 141 | 390 | OTM |
| 200 P | $0.90 | -13.46% | 179 | 279 | OTM |
| 205 P | $1.67 | -8.74% | 136 | 285 | ITM |
| 210 P | $3.13 | +0.97% | 270 | 297 | ITM |
| 215 P | $5.31 | +6.20% | 167 | 470 | ITM |
| 220 P | $8.52 | +8.54% | 62 | 42 | ITM |
| 225 P | $12.82 | +28.84% | 82 | 90 | ITM |
| 230 P | $17.10 | +25.37% | 6 | 14 | ITM |
| 235 P | $21.75 | +7.04% | 1 | 1 | ITM |
| 240 P | $26.59 | +0.00% | 1 | 1 | ITM |
| 245 P | $31.64 | +0.00% | 1 | 1 | ITM |
| 250 P | $36.89 | +0.00% | 1 | 1 | ITM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.