NVDA261120C00185000
NVDA Nov 20 2026 185.00 Call
optionOPRA
EODOct 23, 2026
29.45USD-2.645%(-0.80)8Vol3,471OI
Loading…
Underlying
Underlying Price
$216.02
Type
Call
Strike
185
Expiration
Nov 20, 2026
DTE
24d
Moneyness
ITM
Intrinsic
$31.02
NVDA 185 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 26, 2026 | -1d | $26.80 | -1.00% | 161 | 14 |
| Oct 28, 2026 | 1d | $26.54 | -4.53% | 12 | 8 |
| Oct 30, 2026 | 3d | $26.34 | -8.06% | 1,145 | 240 |
| Nov 6, 2026 | 10d | $27.70 | -23.94% | 1 | 26 |
| Nov 13, 2026 | 17d | $28.65 | -1.21% | 6 | 105 |
| Nov 20, 2026 | 24d | $29.45 | -2.64% | 8 | 3,471 |
| Nov 27, 2026 | 31d | $30.00 | -2.25% | 17 | 32 |
| Dec 18, 2026 | 52d | $32.00 | -17.97% | 170 | 4,642 |
| Jan 15, 2027 | 80d | $33.51 | -3.07% | 17 | 14,716 |
| Feb 19, 2027 | 115d | $36.10 | -2.04% | 13 | 486 |
| Mar 19, 2027 | 143d | $38.94 | -1.42% | 14 | 2,844 |
| Apr 16, 2027 | 171d | $40.45 | -16.03% | 2 | 92 |
| May 21, 2027 | 206d | $43.20 | -1.26% | 1 | 38 |
| Jun 17, 2027 | 233d | $44.15 | -1.34% | 69 | 5,025 |
| Sep 17, 2027 | 325d | $49.45 | -1.10% | 1 | 930 |
| Dec 17, 2027 | 416d | $54.45 | -0.46% | 6 | 4,863 |
| Jan 21, 2028 | 451d | $55.59 | -0.73% | 48 | 9,406 |
| Jun 16, 2028 | 598d | $63.00 | +0.37% | 3 | 669 |
| Sep 15, 2028 | 689d | $65.75 | -6.27% | 8 | 29 |
| Dec 15, 2028 | 780d | $69.00 | -2.82% | 17 | 5,933 |
| Jan 19, 2029 | 815d | $70.55 | -0.73% | 3 | 173 |
NVDA Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 155 C | $58.09 | -1.68% | 1 | 1,929 | ITM |
| 160 C | $53.00 | -1.30% | 7 | 1,140 | ITM |
| 165 C | $48.33 | -2.74% | 2 | 1,720 | ITM |
| 170 C | $43.35 | -0.25% | 13 | 1,795 | ITM |
| 175 C | $37.78 | -5.31% | 33 | 2,314 | ITM |
| 180 C | $33.87 | -0.09% | 29 | 7,232 | ITM |
| 185 C | $29.45 | -2.64% | 8 | 3,471 | ITM |
| 190 C | $24.76 | -3.77% | 21 | 3,940 | ITM |
| 195 C | $20.90 | -4.30% | 35 | 4,087 | ITM |
| 200 C | $17.30 | -4.68% | 628 | 29,074 | ITM |
| 205 C | $14.00 | -5.53% | 312 | 7,174 | ITM |
| 210 C | $11.10 | -6.96% | 2,828 | 78,754 | ITM |
| 215 C | $8.60 | -7.82% | 5,956 | 14,052 | ITM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.