NVDA261127P00205000
NVDA Nov 27 2026 205.00 Put
optionOPRA
EODOct 23, 2026
7.90USD+4.497%(+0.34)229Vol2,962OI
Loading…
Underlying
Underlying Price
$216.02
Type
Put
Strike
205
Expiration
Nov 27, 2026
DTE
31d
Moneyness
OTM
Intrinsic
$0.00
NVDA 205 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 26, 2026 | -1d | $0.49 | -43.68% | 7,926 | 7,122 |
| Oct 28, 2026 | 1d | $1.51 | -12.21% | 2,292 | 1,358 |
| Oct 30, 2026 | 3d | $2.17 | -6.47% | 7,563 | 15,464 |
| Nov 6, 2026 | 10d | $3.75 | -2.60% | 1,618 | 6,002 |
| Nov 13, 2026 | 17d | $4.85 | -1.22% | 505 | 13,063 |
| Nov 20, 2026 | 24d | $7.15 | +3.03% | 2,409 | 29,733 |
| Nov 27, 2026 | 31d | $7.90 | +4.50% | 229 | 2,962 |
| Dec 18, 2026 | 52d | $9.87 | +1.96% | 1,291 | 14,185 |
| Jan 15, 2027 | 80d | $11.98 | +3.72% | 988 | 21,132 |
| Feb 19, 2027 | 115d | $13.85 | +0.65% | 51 | 4,288 |
| Mar 19, 2027 | 143d | $16.17 | +1.19% | 46 | 16,894 |
| Apr 16, 2027 | 171d | $17.89 | +1.94% | 22 | 2,301 |
| May 21, 2027 | 206d | $19.45 | +1.04% | 43 | 111 |
| Jun 17, 2027 | 233d | $20.74 | +0.44% | 38 | 12,190 |
| Sep 17, 2027 | 325d | $24.19 | +0.46% | 7 | 3,871 |
| Dec 17, 2027 | 416d | $27.50 | +1.70% | 21 | 1,780 |
| Jan 21, 2028 | 451d | $28.15 | +1.19% | 36 | 8,179 |
| Jun 16, 2028 | 598d | $31.90 | +0.38% | 3 | 1,317 |
| Sep 15, 2028 | 689d | $33.30 | +6.29% | 1 | 111 |
| Dec 15, 2028 | 780d | $35.38 | -0.06% | 2 | 2,982 |
| Jan 19, 2029 | 815d | $35.95 | -0.14% | 6 | 2,388 |
NVDA Nearby Strikes · Nov 27, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 175 P | $1.57 | -1.26% | 341 | 640 | OTM |
| 180 P | $2.10 | +0.96% | 457 | 1,309 | OTM |
| 185 P | $2.75 | +3.00% | 262 | 4,888 | OTM |
| 190 P | $3.60 | +4.35% | 212 | 2,485 | OTM |
| 195 P | $4.71 | +4.67% | 178 | 1,895 | OTM |
| 200 P | $6.00 | +0.00% | 396 | 8,569 | OTM |
| 205 P | $7.90 | +4.50% | 229 | 2,962 | OTM |
| 210 P | $10.10 | +4.66% | 2,849 | 5,227 | OTM |
| 215 P | $12.45 | +3.49% | 159 | 2,021 | OTM |
| 220 P | $15.09 | +0.47% | 124 | 1,499 | ITM |
| 225 P | $17.92 | -1.54% | 71 | 845 | ITM |
| 230 P | $21.33 | +0.38% | 41 | 522 | ITM |
| 235 P | $25.50 | +38.59% | 16 | 138 | ITM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.