NVDA270521P00225000
NVDA May 21 2027 225.00 Put
optionOPRA
EODOct 22, 2026
29.28USD+22.870%(+5.45)276Vol623OI
Loading…
Underlying
Underlying Price
$216.02
Type
Put
Strike
225
Expiration
May 21, 2027
DTE
206d
Moneyness
ITM
Intrinsic
$8.98
NVDA 225 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 26, 2026 | -1d | $14.00 | +9.72% | 4,755 | 607 |
| Oct 28, 2026 | 1d | $13.61 | +3.34% | 1,459 | 406 |
| Oct 30, 2026 | 3d | $13.88 | +0.95% | 5,963 | 8,261 |
| Nov 6, 2026 | 10d | $14.77 | +3.29% | 2,119 | 8,542 |
| Nov 13, 2026 | 17d | $15.85 | +4.28% | 198 | 3,211 |
| Nov 20, 2026 | 24d | $17.90 | +2.87% | 432 | 19,024 |
| Nov 27, 2026 | 31d | $17.92 | -1.54% | 71 | 845 |
| Dec 18, 2026 | 52d | $20.08 | +1.93% | 199 | 9,811 |
| Jan 15, 2027 | 80d | $22.45 | +2.98% | 821 | 17,025 |
| Feb 19, 2027 | 115d | $24.38 | +1.58% | 6 | 2,924 |
| Mar 19, 2027 | 143d | $26.56 | +0.80% | 657 | 8,463 |
| Apr 16, 2027 | 171d | $27.75 | +1.87% | 9 | 10,648 |
| May 21, 2027 | 206d | $29.28 | +22.87% | 276 | 623 |
| Jun 17, 2027 | 233d | $30.95 | +0.16% | 45 | 6,188 |
| Sep 17, 2027 | 325d | $35.00 | +4.01% | 31 | 4,992 |
| Dec 17, 2027 | 416d | $37.39 | +0.24% | 73 | 4,502 |
| Jan 21, 2028 | 451d | $38.57 | +0.31% | 16 | 2,345 |
| Jun 16, 2028 | 598d | $41.80 | +5.69% | 16 | 951 |
| Sep 15, 2028 | 689d | $39.36 | -5.27% | 17 | 78 |
| Dec 15, 2028 | 780d | $45.40 | +9.42% | 24 | 1,719 |
| Jan 19, 2029 | 815d | $45.91 | -1.37% | 2 | 1,306 |
NVDA Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 195 P | $15.25 | +0.33% | 1,273 | 2,166 | OTM |
| 200 P | $17.15 | +0.59% | 259 | 2,223 | OTM |
| 205 P | $19.45 | +1.04% | 43 | 111 | OTM |
| 210 P | $21.65 | +0.46% | 17 | 1,940 | OTM |
| 215 P | $23.58 | -1.09% | 11 | 64 | OTM |
| 220 P | $25.86 | -2.71% | 5 | 859 | ITM |
| 225 P | $29.28 | +22.87% | 276 | 623 | ITM |
| 230 P | $31.70 | +16.76% | 4 | 802 | ITM |
| 235 P | $35.50 | +11.29% | 11 | 600 | ITM |
| 240 P | $31.95 | -13.86% | 1 | 1,955 | ITM |
| 245 P | $36.55 | +14.22% | 11 | 2,295 | ITM |
| 250 P | $45.80 | +8.84% | 3 | 380 | ITM |
| 255 P | $43.06 | +16.54% | 30 | 43 | ITM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.