NVDA261204P00205000
NVDA Dec 4 2026 205.00 Put
optionOPRA
EODOct 29, 2026
6.75USD+6.635%(+0.42)59Vol1,410OI
Loading…
Underlying
Underlying Price
$204.95
Type
Put
Strike
205
Expiration
Dec 4, 2026
DTE
33d
Moneyness
ITM
Intrinsic
$0.05
NVDA 205 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | -2d | $0.07 | -77.42% | 17,939 | 19,790 |
| Nov 2, 2026 | 1d | $0.27 | -54.24% | 4,788 | 3,948 |
| Nov 4, 2026 | 3d | $0.82 | -21.90% | 1,614 | 1,782 |
| Nov 6, 2026 | 5d | $1.31 | -17.09% | 4,051 | 7,866 |
| Nov 9, 2026 | 8d | $1.67 | -8.74% | 136 | 285 |
| Nov 11, 2026 | 10d | $2.01 | -10.67% | 62 | 268 |
| Nov 13, 2026 | 12d | $2.62 | -3.32% | 1,398 | 13,774 |
| Nov 20, 2026 | 19d | $5.28 | +6.24% | 911 | 29,865 |
| Nov 27, 2026 | 26d | $5.86 | +3.90% | 447 | 3,571 |
| Dec 4, 2026 | 33d | $6.75 | +6.64% | 59 | 1,410 |
| Dec 11, 2026 | 40d | $7.55 | +0.00% | 26 | 18 |
| Dec 18, 2026 | 47d | $8.28 | +4.81% | 1,920 | 13,554 |
| Jan 15, 2027 | 75d | $10.41 | +4.10% | 407 | 23,878 |
| Feb 19, 2027 | 110d | $12.90 | +6.61% | 142 | 4,343 |
| Mar 19, 2027 | 138d | $15.05 | +3.51% | 35 | 17,113 |
| Apr 16, 2027 | 166d | $16.55 | +3.50% | 16 | 2,254 |
| May 21, 2027 | 201d | $18.35 | +3.67% | 5 | 131 |
| Jun 17, 2027 | 228d | $19.75 | +6.76% | 388 | 12,680 |
| Sep 17, 2027 | 320d | $23.25 | +5.92% | 238 | 3,977 |
| Dec 17, 2027 | 411d | $26.49 | +4.17% | 302 | 3,198 |
| Jan 21, 2028 | 446d | $25.80 | -0.23% | 51 | 8,221 |
| Jun 16, 2028 | 593d | $30.85 | +4.40% | 4 | 1,332 |
| Sep 15, 2028 | 684d | $31.22 | -3.70% | 1 | 112 |
| Dec 15, 2028 | 775d | $34.77 | +1.37% | 5 | 2,982 |
| Jan 19, 2029 | 810d | $35.25 | +4.88% | 23 | 2,449 |
NVDA Nearby Strikes · Dec 4, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 175 P | $1.20 | +1.69% | 44 | 268 | OTM |
| 180 P | $1.55 | -1.27% | 125 | 651 | OTM |
| 185 P | $2.00 | -4.76% | 46 | 1,029 | OTM |
| 190 P | $2.83 | +1.80% | 113 | 951 | OTM |
| 195 P | $3.78 | +0.80% | 785 | 1,426 | OTM |
| 200 P | $5.00 | +4.17% | 809 | 3,059 | OTM |
| 205 P | $6.75 | +6.64% | 59 | 1,410 | ITM |
| 210 P | $8.70 | +7.14% | 124 | 978 | ITM |
| 215 P | $11.00 | +5.77% | 188 | 362 | ITM |
| 220 P | $13.66 | +7.81% | 86 | 287 | ITM |
| 225 P | $16.83 | +8.58% | 25 | 2,142 | ITM |
| 230 P | $19.87 | +6.83% | 6 | 26 | ITM |
| 235 P | $23.06 | -8.13% | 3 | 15 | ITM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.