Loading…
Underlying
Underlying Price
$204.95
Type
Put
Strike
205
Expiration
Dec 11, 2026
DTE
40d
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 11, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 175 P | $1.46 | +0.00% | 14 | 13 | OTM |
| 180 P | $1.94 | +0.00% | 35 | 22 | OTM |
| 185 P | $2.64 | +0.00% | 51 | 39 | OTM |
| 190 P | $3.43 | +0.00% | 64 | 42 | OTM |
| 195 P | $4.20 | +0.00% | 60 | 40 | OTM |
| 200 P | $5.85 | +0.00% | 72 | 62 | OTM |
| 205 P | $7.55 | +0.00% | 26 | 18 | ITM |
| 210 P | $9.45 | +0.00% | 22 | 21 | ITM |
| 215 P | $12.05 | +0.00% | 5 | 5 | ITM |
| 220 P | $14.94 | +0.00% | 12 | 12 | ITM |
| 225 P | $16.42 | +0.00% | 4 | 4 | ITM |
| 230 P | — | — | 0 | 0 | ITM |
| 235 P | — | — | 0 | 0 | ITM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.