NVDA261120C00205000
NVDA Nov 20 2026 205.00 Call
optionOPRA
EODOct 23, 2026
14.00USD-5.533%(-0.82)312Vol7,174OI
Loading…
Underlying
Underlying Price
$216.02
Type
Call
Strike
205
Expiration
Nov 20, 2026
DTE
24d
Moneyness
ITM
Intrinsic
$11.02
NVDA 205 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 26, 2026 | -1d | $6.49 | -21.81% | 713 | 1,283 |
| Oct 28, 2026 | 1d | $7.80 | -11.46% | 537 | 282 |
| Oct 30, 2026 | 3d | $8.33 | -14.91% | 1,054 | 1,491 |
| Nov 6, 2026 | 10d | $10.05 | -12.15% | 218 | 579 |
| Nov 13, 2026 | 17d | $11.43 | -6.69% | 124 | 418 |
| Nov 20, 2026 | 24d | $14.00 | -5.53% | 312 | 7,174 |
| Nov 27, 2026 | 31d | $14.83 | -4.38% | 224 | 274 |
| Dec 18, 2026 | 52d | $17.25 | -3.90% | 266 | 5,744 |
| Jan 15, 2027 | 80d | $20.60 | +0.49% | 996 | 5,183 |
| Feb 19, 2027 | 115d | $23.23 | -1.15% | 39 | 1,247 |
| Mar 19, 2027 | 143d | $26.12 | -3.08% | 56 | 2,421 |
| Apr 16, 2027 | 171d | $27.90 | -1.06% | 1 | 1,149 |
| May 21, 2027 | 206d | $30.70 | -0.81% | 2 | 30 |
| Jun 17, 2027 | 233d | $32.70 | -1.36% | 25 | 21,543 |
| Sep 17, 2027 | 325d | $38.67 | -0.21% | 4 | 2,542 |
| Dec 17, 2027 | 416d | $43.71 | -1.00% | 15 | 905 |
| Jan 21, 2028 | 451d | $44.60 | -2.30% | 166 | 1,113 |
| Jun 16, 2028 | 598d | $52.15 | -2.38% | 2 | 632 |
| Sep 15, 2028 | 689d | $60.00 | -4.00% | 1 | 18 |
| Dec 15, 2028 | 780d | $61.35 | +2.44% | 2 | 3,186 |
| Jan 19, 2029 | 815d | $61.00 | -1.61% | 20 | 395 |
NVDA Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 220 C | $6.40 | -9.35% | 10,306 | 41,630 | OTM |
| 225 C | $4.70 | -10.48% | 3,241 | 21,600 | OTM |
| 230 C | $3.34 | -12.79% | 6,203 | 111,917 | OTM |
| 235 C | $2.31 | -13.81% | 3,941 | 25,166 | OTM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.