NVDA261127C00220000
NVDA Nov 27 2026 220.00 Call
optionOPRA
EODOct 23, 2026
7.20USD-7.097%(-0.55)351Vol1,936OI
Loading…
Underlying
Underlying Price
$216.02
Type
Call
Strike
220
Expiration
Nov 27, 2026
DTE
31d
Moneyness
OTM
Intrinsic
$0.00
NVDA 220 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 26, 2026 | -1d | $0.10 | -83.05% | 34,288 | 10,070 |
| Oct 28, 2026 | 1d | $0.64 | -52.24% | 6,221 | 4,100 |
| Oct 30, 2026 | 3d | $1.19 | -40.20% | 55,284 | 47,889 |
| Nov 6, 2026 | 10d | $2.65 | -24.29% | 2,811 | 6,099 |
| Nov 13, 2026 | 17d | $3.85 | -16.30% | 876 | 8,946 |
| Nov 20, 2026 | 24d | $6.40 | -9.35% | 10,306 | 41,630 |
| Nov 27, 2026 | 31d | $7.20 | -7.10% | 351 | 1,936 |
| Dec 18, 2026 | 52d | $9.55 | -5.07% | 4,663 | 66,862 |
| Jan 15, 2027 | 80d | $12.35 | -4.26% | 4,087 | 46,262 |
| Feb 19, 2027 | 115d | $15.25 | -2.24% | 385 | 3,587 |
| Mar 19, 2027 | 143d | $18.40 | -2.59% | 481 | 22,113 |
| Apr 16, 2027 | 171d | $20.70 | -2.04% | 254 | 1,286 |
| May 21, 2027 | 206d | $23.55 | +0.51% | 6 | 515 |
| Jun 17, 2027 | 233d | $25.05 | -2.72% | 101 | 19,346 |
| Sep 17, 2027 | 325d | $31.05 | -1.11% | 152 | 6,052 |
| Dec 17, 2027 | 416d | $36.30 | -0.74% | 46 | 9,049 |
| Jan 21, 2028 | 451d | $38.00 | -1.55% | 674 | 11,098 |
| Jun 16, 2028 | 598d | $45.54 | -0.35% | 38 | 4,229 |
| Sep 15, 2028 | 689d | $49.45 | -1.00% | 22 | 183 |
| Dec 15, 2028 | 780d | $52.83 | -1.38% | 104 | 14,555 |
| Jan 19, 2029 | 815d | $54.62 | -0.42% | 493 | 1,072 |
NVDA Nearby Strikes · Nov 27, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 220 C | $7.20 | -7.10% | 351 | 1,936 | OTM |
| 225 C | $5.35 | -8.39% | 675 | 3,360 | OTM |
| 230 C | $3.95 | -8.14% | 2,133 | 4,831 | OTM |
| 235 C | $2.87 | -8.89% | 837 | 2,968 | OTM |
| 240 C | $2.04 | -7.27% | 2,408 | 6,514 | OTM |
| 245 C | $1.42 | -9.55% | 3,406 | 5,562 | OTM |
| 250 C | $0.98 | -10.09% | 1,416 | 3,829 | OTM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.