Loading…
Underlying
Underlying Price
$204.95
Type
Call
Strike
225
Expiration
Dec 11, 2026
DTE
40d
Moneyness
OTM
Intrinsic
$0.00
NVDA 225 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | -2d | $0.03 | -89.66% | 40,212 | 48,735 |
| Nov 2, 2026 | 1d | $0.09 | -83.02% | 3,739 | 5,168 |
| Nov 4, 2026 | 3d | $0.38 | -63.81% | 1,350 | 3,979 |
| Nov 6, 2026 | 5d | $0.72 | -52.94% | 21,781 | 26,820 |
| Nov 9, 2026 | 8d | $0.98 | -45.86% | 872 | 799 |
| Nov 11, 2026 | 10d | $1.39 | -38.50% | 286 | 557 |
| Nov 13, 2026 | 12d | $1.85 | -32.48% | 2,609 | 10,427 |
| Nov 20, 2026 | 19d | $4.64 | -15.79% | 3,557 | 23,253 |
| Nov 27, 2026 | 26d | $5.29 | -12.56% | 486 | 4,003 |
| Dec 4, 2026 | 33d | $5.95 | -11.46% | 127 | 400 |
| Dec 11, 2026 | 40d | $6.80 | +0.00% | 229 | 222 |
| Dec 18, 2026 | 47d | $7.78 | -10.57% | 693 | 22,387 |
| Jan 15, 2027 | 75d | $10.67 | -8.02% | 868 | 19,823 |
| Feb 19, 2027 | 110d | $13.73 | -6.22% | 199 | 4,319 |
| Mar 19, 2027 | 138d | $16.77 | -5.73% | 211 | 14,717 |
| Apr 16, 2027 | 166d | $18.60 | -6.53% | 111 | 1,190 |
| May 21, 2027 | 201d | $21.35 | -9.19% | 13 | 319 |
| Jun 17, 2027 | 228d | $23.30 | -6.05% | 169 | 8,305 |
| Sep 17, 2027 | 320d | $29.15 | -6.27% | 39 | 9,974 |
| Dec 17, 2027 | 411d | $34.90 | -6.38% | 41 | 4,853 |
| Jan 21, 2028 | 446d | $36.80 | -2.65% | 14 | 6,606 |
| Jun 16, 2028 | 593d | $43.68 | -6.43% | 49 | 1,931 |
| Sep 15, 2028 | 684d | $47.83 | -3.94% | 7 | 95 |
| Dec 15, 2028 | 775d | $51.70 | -3.36% | 11 | 8,249 |
| Jan 19, 2029 | 810d | $52.84 | -3.40% | 16 | 4,182 |
NVDA Nearby Strikes · Dec 11, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 195 C | $24.04 | +0.00% | 2 | 2 | ITM |
| 200 C | $20.25 | +0.00% | 2 | 2 | ITM |
| 205 C | $16.35 | +0.00% | 2 | 0 | OTM |
| 210 C | $13.30 | +0.00% | 12 | 9 | OTM |
| 215 C | $11.04 | +0.00% | 369 | 247 | OTM |
| 220 C | $8.50 | +0.00% | 46 | 37 | OTM |
| 225 C | $6.80 | +0.00% | 229 | 222 | OTM |
| 230 C | $5.10 | +0.00% | 107 | 87 | OTM |
| 235 C | $3.83 | +0.00% | 44 | 40 | OTM |
| 240 C | $2.81 | +0.00% | 76 | 73 | OTM |
| 245 C | $2.08 | +0.00% | 20 | 16 | OTM |
| 250 C | $1.52 | +0.00% | 14 | 13 | OTM |
| 255 C | $1.07 | +0.00% | 52 | 22 | OTM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.