NVDA261204P00220000
NVDA Dec 4 2026 220.00 Put
optionOPRA
EODOct 29, 2026
13.66USD+7.814%(+0.99)86Vol287OI
Loading…
Underlying
Underlying Price
$204.95
Type
Put
Strike
220
Expiration
Dec 4, 2026
DTE
33d
Moneyness
ITM
Intrinsic
$15.05
NVDA 220 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | -2d | $6.40 | +15.73% | 6,625 | 922 |
| Nov 2, 2026 | 1d | $6.90 | +12.75% | 1,000 | 1,095 |
| Nov 4, 2026 | 3d | $7.80 | +10.64% | 907 | 963 |
| Nov 6, 2026 | 5d | $7.85 | +5.65% | 1,080 | 5,924 |
| Nov 9, 2026 | 8d | $8.52 | +8.54% | 62 | 42 |
| Nov 11, 2026 | 10d | $9.41 | +9.80% | 3 | 141 |
| Nov 13, 2026 | 12d | $9.45 | +7.14% | 562 | 5,543 |
| Nov 20, 2026 | 19d | $12.20 | +5.17% | 461 | 31,825 |
| Nov 27, 2026 | 26d | $13.17 | +8.04% | 131 | 1,955 |
| Dec 4, 2026 | 33d | $13.66 | +7.81% | 86 | 287 |
| Dec 11, 2026 | 40d | $14.94 | +0.00% | 12 | 12 |
| Dec 18, 2026 | 47d | $15.40 | +5.12% | 321 | 46,077 |
| Jan 15, 2027 | 75d | $17.65 | +4.87% | 457 | 31,879 |
| Feb 19, 2027 | 110d | $19.75 | +5.50% | 141 | 2,744 |
| Mar 19, 2027 | 138d | $22.53 | +6.27% | 170 | 8,869 |
| Apr 16, 2027 | 166d | $23.75 | +4.17% | 3 | 1,565 |
| May 21, 2027 | 201d | $25.35 | +6.87% | 46 | 1,047 |
| Jun 17, 2027 | 228d | $27.10 | +3.83% | 195 | 10,979 |
| Sep 17, 2027 | 320d | $30.65 | +2.51% | 105 | 4,591 |
| Dec 17, 2027 | 411d | $33.90 | +6.44% | 80 | 9,949 |
| Jan 21, 2028 | 446d | $34.94 | +6.20% | 1 | 8,453 |
| Jun 16, 2028 | 593d | $38.73 | +2.35% | 50 | 6,761 |
| Sep 15, 2028 | 684d | $38.84 | -1.67% | 8 | 137 |
| Dec 15, 2028 | 775d | $41.98 | +2.69% | 2 | 5,328 |
| Jan 19, 2029 | 810d | $42.88 | +3.83% | 20 | 1,310 |
NVDA Nearby Strikes · Dec 4, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 240 P | $28.84 | +17.28% | 2 | 13 | ITM |
| 245 P | — | — | 0 | 0 | ITM |
| 250 P | $37.04 | -3.94% | 3 | 9 | ITM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.