NVDA261109P00225000
NVDA Nov 9 2026 225.00 Put
optionOPRA
EODOct 29, 2026
12.82USD+28.844%(+2.87)82Vol90OI
Loading…
Underlying
Underlying Price
$204.95
Type
Put
Strike
225
Expiration
Nov 9, 2026
DTE
8d
Moneyness
ITM
Intrinsic
$20.05
NVDA 225 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | -2d | $11.50 | +14.66% | 17,358 | 533 |
| Nov 2, 2026 | 1d | $11.48 | +11.46% | 6,499 | 21 |
| Nov 4, 2026 | 3d | $12.30 | +13.16% | 1,154 | 239 |
| Nov 6, 2026 | 5d | $12.18 | +9.43% | 2,532 | 8,033 |
| Nov 9, 2026 | 8d | $12.82 | +28.84% | 82 | 90 |
| Nov 11, 2026 | 10d | $13.46 | +12.73% | 42 | 48 |
| Nov 13, 2026 | 12d | $13.37 | +7.82% | 71 | 3,273 |
| Nov 20, 2026 | 19d | $15.70 | +7.53% | 231 | 18,828 |
| Nov 27, 2026 | 26d | $16.31 | +7.30% | 106 | 959 |
| Dec 4, 2026 | 33d | $16.83 | +8.58% | 25 | 2,142 |
| Dec 11, 2026 | 40d | $16.42 | +0.00% | 4 | 4 |
| Dec 18, 2026 | 47d | $18.28 | +8.17% | 88 | 9,751 |
| Jan 15, 2027 | 75d | $20.80 | +5.42% | 908 | 16,059 |
| Feb 19, 2027 | 110d | $22.96 | +4.60% | 89 | 3,094 |
| Mar 19, 2027 | 138d | $25.15 | +3.37% | 16 | 8,431 |
| Apr 16, 2027 | 166d | $26.70 | +3.69% | 19 | 10,655 |
| May 21, 2027 | 201d | $28.50 | +8.99% | 2 | 632 |
| Jun 17, 2027 | 228d | $29.85 | +6.42% | 88 | 6,284 |
| Sep 17, 2027 | 320d | $33.40 | +5.20% | 5 | 5,368 |
| Dec 17, 2027 | 411d | $36.10 | +0.14% | 39 | 4,539 |
| Jan 21, 2028 | 446d | $35.60 | +0.85% | 17 | 2,339 |
| Jun 16, 2028 | 593d | $40.47 | +2.72% | 4 | 851 |
| Sep 15, 2028 | 684d | $41.73 | +6.02% | 2 | 77 |
| Dec 15, 2028 | 775d | $44.80 | +3.99% | 25 | 1,686 |
| Jan 19, 2029 | 810d | $44.00 | -1.12% | 1 | 1,307 |
NVDA Nearby Strikes · Nov 9, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 255 P | — | — | 0 | 0 | ITM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.