NVDA261127C00185000
NVDA Nov 27 2026 185.00 Call
optionOPRA
EODOct 23, 2026
30.00USD-2.248%(-0.69)17Vol32OI
Loading…
Underlying
Underlying Price
$216.02
Type
Call
Strike
185
Expiration
Nov 27, 2026
DTE
31d
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 27, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 155 C | $67.30 | +5.57% | 1 | 4 | ITM |
| 160 C | $58.11 | -6.50% | 10 | 5 | ITM |
| 165 C | $49.43 | -7.40% | 1 | 9 | ITM |
| 170 C | $43.00 | -3.91% | 5 | 51 | ITM |
| 175 C | $39.35 | -4.70% | 31 | 111 | ITM |
| 180 C | $35.60 | +1.14% | 14 | 56 | ITM |
| 185 C | $30.00 | -2.25% | 17 | 32 | ITM |
| 190 C | $25.94 | -0.84% | 40 | 175 | ITM |
| 195 C | $21.99 | -1.61% | 14 | 51 | ITM |
| 200 C | $18.00 | -5.26% | 83 | 258 | ITM |
| 205 C | $14.83 | -4.38% | 224 | 274 | ITM |
| 210 C | $11.90 | -5.56% | 363 | 811 | ITM |
| 215 C | $9.30 | -6.25% | 297 | 1,528 | ITM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.