Options Chain for NVIDIA CORPORATION COM (NVDA) - $228.56 as of 9/23/2026 6:19:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 106.05 | 115.30 | 110.68 | % | 0.96 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 120.00 | 101.00 | 110.40 | 105.70 | % | 0.88 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 125.00 | 96.00 | 105.35 | 100.68 | % | 0.81 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 130.00 | 91.00 | 100.40 | 95.70 | % | 0.74 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 135.00 | 86.10 | 95.35 | 90.73 | % | 0.67 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 140.00 | 81.00 | 90.35 | 85.68 | % | 0.61 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 145.00 | 76.30 | 85.40 | 80.85 | % | 0.56 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 150.00 | 71.35 | 80.45 | 75.90 | % | 0.51 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 155.00 | 66.35 | 75.45 | 70.90 | % | 0.46 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 160.00 | 61.35 | 70.45 | 65.90 | % | 0.41 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 165.00 | 56.35 | 65.50 | 60.93 | % | 0.37 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 170.00 | 51.40 | 60.50 | 55.95 | 58.75 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 175.00 | 46.40 | 55.50 | 50.95 | % | 0.29 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 180.00 | 41.40 | 50.55 | 45.98 | 47.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.02 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 185.00 | 36.25 | 45.55 | 40.90 | 42.55 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.19 | 0.99 | 0.00 | -0.03 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 190.00 | 31.50 | 40.55 | 36.03 | 39.40 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.08 | 0.99 | 0.00 | -0.04 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 195.00 | 26.65 | 35.20 | 30.93 | % | 0.16 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.06 | 9/23/2026 4:00:05 PM EST | |||
| 197.50 | 23.85 | 33.15 | 28.50 | % | 0.14 | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.07 | 9/23/2026 4:00:05 PM EST | |||
| 200.00 | 21.50 | 30.80 | 26.15 | 26.10 | -3.94 | -13.12% | 0.13 | 12 | 1 | 0.87 | 0.95 | 0.01 | -0.08 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 202.50 | 19.10 | 28.25 | 23.68 | % | 0.12 | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.09 | 9/23/2026 4:00:05 PM EST | |||
| 205.00 | 19.95 | 22.65 | 21.30 | 21.17 | -3.03 | -12.53% | 0.10 | 2 | 6 | 0.41 | 0.92 | 0.01 | -0.11 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 207.50 | 17.05 | 20.20 | 18.63 | 21.18 | % | 0.09 | 1 | 0 | 0.41 | 0.90 | 0.01 | -0.12 | 9/23/2026 | 9/23/2026 4:00:05 PM EST | |
| 210.00 | 15.65 | 17.65 | 16.65 | 16.30 | % | 0.08 | 90 | 0 | 0.39 | 0.88 | 0.01 | -0.13 | 9/23/2026 | 9/23/2026 4:00:05 PM EST | |
| 212.50 | 13.45 | 15.30 | 14.38 | 14.14 | % | 0.07 | 1 | 0 | 0.30 | 0.85 | 0.02 | -0.14 | 9/23/2026 | 9/23/2026 4:00:05 PM EST | |
| 215.00 | 11.45 | 12.45 | 11.95 | 11.82 | -4.07 | -25.62% | 0.06 | 40 | 4 | 0.31 | 0.81 | 0.02 | -0.16 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 217.50 | 9.25 | 11.10 | 10.18 | 9.92 | -3.30 | -24.97% | 0.05 | 23 | 1 | 0.28 | 0.76 | 0.03 | -0.17 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 220.00 | 8.10 | 9.20 | 8.65 | 7.92 | -3.80 | -32.43% | 0.04 | 116 | 134 | 0.30 | 0.70 | 0.03 | -0.18 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 222.50 | 6.00 | 7.50 | 6.75 | 6.30 | -3.45 | -35.39% | 0.03 | 132 | 44 | 0.28 | 0.62 | 0.03 | -0.19 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 225.00 | 4.80 | 5.30 | 5.05 | 5.02 | -2.38 | -32.17% | 0.02 | 441 | 467 | 0.29 | 0.53 | 0.04 | -0.20 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 227.50 | 3.65 | 4.00 | 3.83 | 3.90 | -2.30 | -37.10% | 0.02 | 344 | 88 | 0.28 | 0.45 | 0.03 | -0.20 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 230.00 | 2.77 | 2.96 | 2.87 | 2.77 | -2.03 | -42.30% | 0.01 | 2,740 | 2,281 | 0.28 | 0.36 | 0.03 | -0.19 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 232.50 | 1.96 | 2.12 | 2.04 | 1.96 | -1.59 | -44.79% | 0.01 | 178 | 52 | 0.28 | 0.29 | 0.03 | -0.17 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 235.00 | 1.38 | 1.50 | 1.44 | 1.51 | -1.19 | -44.08% | 0.01 | 325 | 605 | 0.28 | 0.23 | 0.03 | -0.15 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 237.50 | 0.94 | 1.05 | 1.00 | 0.94 | -1.09 | -53.70% | 0.00 | 125 | 129 | 0.28 | 0.17 | 0.02 | -0.13 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 240.00 | 0.63 | 0.75 | 0.69 | 0.61 | -0.83 | -57.64% | 0.00 | 2,212 | 2,467 | 0.28 | 0.12 | 0.02 | -0.10 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 242.50 | 0.42 | 0.51 | 0.47 | 0.49 | -0.57 | -53.78% | 0.00 | 112 | 63 | 0.29 | 0.09 | 0.01 | -0.08 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 245.00 | 0.30 | 0.36 | 0.33 | 0.32 | -0.53 | -62.36% | 0.00 | 261 | 160 | 0.29 | 0.06 | 0.01 | -0.06 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 247.50 | 0.18 | 0.27 | 0.23 | 0.40 | -0.20 | -33.34% | 0.00 | 1 | 15 | 0.30 | 0.04 | 0.01 | -0.05 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 250.00 | 0.12 | 0.20 | 0.16 | 0.17 | -0.25 | -59.53% | 0.00 | 2,114 | 139 | 0.30 | 0.03 | 0.01 | -0.03 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 252.50 | 0.08 | 0.17 | 0.13 | 0.13 | % | 0.00 | 5 | 0 | 0.31 | 0.02 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:05 PM EST | |
| 255.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.22 | -68.75% | 0.00 | 62 | 33 | 0.32 | 0.01 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 260.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 629 | 34 | 0.35 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 265.00 | 0.02 | 0.08 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 2 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 270.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 11 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 275.00 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 285.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 295.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 145.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 150.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 155.00 | 0.01 | 0.07 | 0.04 | 0.04 | % | 0.00 | 6 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST | |
| 160.00 | 0.01 | 0.07 | 0.04 | 0.05 | % | 0.00 | 221 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST | |
| 165.00 | 0.01 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 170.00 | 0.02 | 0.06 | 0.04 | 0.04 | % | 0.00 | 3 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST | |
| 175.00 | 0.03 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.59 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 180.00 | 0.04 | 0.12 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | -0.02 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 185.00 | 0.07 | 0.14 | 0.11 | 0.12 | +0.01 | +9.10% | 0.00 | 5 | 27 | 0.51 | -0.01 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 190.00 | 0.10 | 0.17 | 0.14 | 0.11 | -0.03 | -21.43% | 0.00 | 18 | 27 | 0.47 | -0.01 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 195.00 | 0.14 | 0.22 | 0.18 | 0.16 | -0.01 | -5.89% | 0.00 | 40 | 45 | 0.42 | -0.03 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 197.50 | 0.18 | 0.27 | 0.23 | 0.20 | -0.01 | -4.77% | 0.00 | 3 | 2 | 0.41 | -0.04 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 200.00 | 0.23 | 0.30 | 0.27 | 0.23 | -0.03 | -11.54% | 0.00 | 34 | 98 | 0.39 | -0.05 | 0.01 | -0.08 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 202.50 | 0.29 | 0.38 | 0.34 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | -0.06 | 0.01 | -0.09 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 205.00 | 0.38 | 0.47 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 51 | 33 | 0.36 | -0.08 | 0.01 | -0.11 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 207.50 | 0.50 | 0.60 | 0.55 | 0.55 | +0.07 | +14.59% | 0.00 | 21 | 3 | 0.34 | -0.10 | 0.01 | -0.12 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 210.00 | 0.67 | 0.78 | 0.73 | 0.74 | +0.15 | +25.43% | 0.00 | 135 | 79 | 0.33 | -0.12 | 0.01 | -0.13 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 212.50 | 0.90 | 1.03 | 0.97 | 1.01 | +0.26 | +34.67% | 0.00 | 58 | 74 | 0.32 | -0.15 | 0.02 | -0.14 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 215.00 | 1.23 | 1.38 | 1.31 | 1.35 | +0.36 | +36.37% | 0.01 | 139 | 148 | 0.31 | -0.19 | 0.02 | -0.16 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 217.50 | 1.69 | 1.86 | 1.78 | 1.85 | +0.53 | +40.16% | 0.01 | 139 | 21 | 0.30 | -0.24 | 0.03 | -0.17 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 220.00 | 2.32 | 2.50 | 2.41 | 2.38 | +0.58 | +32.23% | 0.01 | 674 | 162 | 0.30 | -0.30 | 0.03 | -0.18 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 222.50 | 3.10 | 3.35 | 3.23 | 3.50 | +1.02 | +41.13% | 0.01 | 78 | 1,504 | 0.29 | -0.38 | 0.03 | -0.19 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 225.00 | 4.15 | 4.40 | 4.28 | 4.60 | +1.30 | +39.40% | 0.02 | 524 | 198 | 0.29 | -0.47 | 0.04 | -0.20 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 227.50 | 5.40 | 5.65 | 5.53 | 5.70 | +1.40 | +32.56% | 0.02 | 167 | 113 | 0.28 | -0.55 | 0.03 | -0.20 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 230.00 | 6.80 | 7.35 | 7.08 | 7.37 | +1.94 | +35.73% | 0.03 | 123 | 143 | 0.28 | -0.64 | 0.03 | -0.19 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 232.50 | 8.25 | 9.75 | 9.00 | 8.65 | +2.30 | +36.22% | 0.04 | 56 | 56 | 0.29 | -0.71 | 0.03 | -0.17 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 235.00 | 10.10 | 11.65 | 10.88 | 10.65 | +2.60 | +32.30% | 0.05 | 29 | 12 | 0.29 | -0.77 | 0.03 | -0.15 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 237.50 | 11.50 | 14.25 | 12.88 | 11.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | -0.83 | 0.02 | -0.13 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 240.00 | 13.65 | 16.00 | 14.83 | 15.40 | +1.95 | +14.50% | 0.06 | 1 | 12 | 0.39 | -0.88 | 0.02 | -0.10 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 242.50 | 15.75 | 18.25 | 17.00 | 15.20 | +1.43 | +10.39% | 0.07 | 5 | 5 | 0.40 | -0.91 | 0.01 | -0.08 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 245.00 | 18.20 | 21.10 | 19.65 | 16.15 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.43 | -0.94 | 0.01 | -0.06 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 247.50 | 20.50 | 23.45 | 21.98 | % | 0.09 | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.05 | 9/23/2026 4:00:05 PM EST | |||
| 250.00 | 19.95 | 29.10 | 24.53 | 20.40 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.77 | -0.97 | 0.01 | -0.03 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 252.50 | 22.45 | 31.80 | 27.13 | 27.27 | % | 0.11 | 2 | 0 | 0.81 | -0.98 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:05 PM EST | |
| 255.00 | 24.85 | 34.15 | 29.50 | % | 0.12 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 9/23/2026 4:00:05 PM EST | |||
| 260.00 | 29.80 | 39.25 | 34.53 | % | 0.13 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 9/23/2026 4:00:05 PM EST | |||
| 265.00 | 34.85 | 43.95 | 39.40 | % | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 270.00 | 39.90 | 48.95 | 44.43 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 275.00 | 44.80 | 54.20 | 49.50 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 280.00 | 50.15 | 58.95 | 54.55 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 285.00 | 54.85 | 63.95 | 59.40 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 290.00 | 59.80 | 68.95 | 64.38 | 62.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 295.00 | 64.80 | 74.15 | 69.48 | % | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST |