NVDA261204C00185000
NVDA Dec 4 2026 185.00 Call
optionOPRA
EODOct 29, 2026
31.49USD-11.793%(-4.21)1Vol9OI
Loading…
Underlying
Underlying Price
$204.95
Type
Call
Strike
185
Expiration
Dec 4, 2026
DTE
33d
Moneyness
ITM
Intrinsic
$19.95
NVDA 185 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | -2d | $27.85 | -5.50% | 50 | 230 |
| Nov 2, 2026 | 1d | $27.66 | -8.29% | 26 | 40 |
| Nov 4, 2026 | 3d | $26.35 | -17.63% | 7 | 11 |
| Nov 6, 2026 | 5d | $28.19 | -7.15% | 2 | 30 |
| Nov 9, 2026 | 8d | — | — | 0 | 0 |
| Nov 11, 2026 | 10d | — | — | 0 | 0 |
| Nov 13, 2026 | 12d | $29.20 | -5.19% | 20 | 78 |
| Nov 20, 2026 | 19d | $30.02 | -9.03% | 36 | 3,095 |
| Nov 27, 2026 | 26d | $34.68 | +6.97% | 5 | 31 |
| Dec 4, 2026 | 33d | $31.49 | -11.79% | 1 | 9 |
| Dec 11, 2026 | 40d | $30.88 | +0.00% | 2 | 2 |
| Dec 18, 2026 | 47d | $31.90 | -5.20% | 54 | 4,630 |
| Jan 15, 2027 | 75d | $33.50 | -6.94% | 42 | 14,688 |
| Feb 19, 2027 | 110d | $36.65 | -4.81% | 7 | 492 |
| Mar 19, 2027 | 138d | $39.45 | -6.23% | 38 | 2,853 |
| Apr 16, 2027 | 166d | $44.90 | +8.22% | 2 | 94 |
| May 21, 2027 | 201d | $48.00 | +3.56% | 6 | 41 |
| Jun 17, 2027 | 228d | $45.05 | -4.15% | 2 | 5,017 |
| Sep 17, 2027 | 320d | $50.03 | -5.87% | 9 | 938 |
| Dec 17, 2027 | 411d | $57.95 | +1.22% | 2 | 4,862 |
| Jan 21, 2028 | 446d | $57.12 | -4.56% | 3 | 9,420 |
| Jun 16, 2028 | 593d | $64.05 | -2.21% | 1 | 671 |
| Sep 15, 2028 | 684d | $70.54 | +7.29% | 1 | 30 |
| Dec 15, 2028 | 775d | $70.53 | -3.38% | 4 | 5,904 |
| Jan 19, 2029 | 810d | $71.53 | +1.39% | 5 | 178 |
NVDA Nearby Strikes · Dec 4, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 155 C | — | — | 0 | 0 | ITM |
| 160 C | $53.62 | -3.94% | 1 | 11 | ITM |
| 165 C | — | — | 0 | 0 | ITM |
| 170 C | — | — | 0 | 0 | ITM |
| 175 C | $44.30 | +0.80% | 1 | 3 | ITM |
| 180 C | $35.80 | -11.14% | 68 | 163 | ITM |
| 185 C | $31.49 | -11.79% | 1 | 9 | ITM |
| 190 C | $29.19 | -6.95% | 6 | 78 | ITM |
| 195 C | $22.10 | -21.10% | 18 | 19 | ITM |
| 200 C | $19.07 | -8.32% | 28 | 109 | ITM |
| 205 C | $15.60 | -12.36% | 169 | 205 | OTM |
| 210 C | $12.60 | -16.00% | 58 | 109 | OTM |
| 215 C | $10.25 | -11.87% | 500 | 1,250 | OTM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.