Options Chain for NVIDIA CORPORATION COM (NVDA) - $223.74 as of 8/13/2026 7:54:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 67.25 | 75.45 | 71.35 | % | 0.46 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.03 | 8/13/2026 4:00:01 PM EST | |||
| 160.00 | 65.45 | 70.60 | 68.03 | % | 0.43 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 8/13/2026 4:00:01 PM EST | |||
| 165.00 | 57.25 | 65.95 | 61.60 | % | 0.37 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.04 | 8/13/2026 4:00:01 PM EST | |||
| 170.00 | 51.95 | 61.75 | 56.85 | % | 0.33 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.04 | 8/13/2026 4:00:01 PM EST | |||
| 175.00 | 47.15 | 56.85 | 52.00 | % | 0.30 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.05 | 8/13/2026 4:00:01 PM EST | |||
| 180.00 | 46.00 | 48.35 | 47.18 | 47.48 | % | 0.26 | 25 | 0 | 0.52 | 0.94 | 0.00 | -0.06 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 185.00 | 41.90 | 43.80 | 42.85 | 43.05 | % | 0.23 | 15 | 0 | 0.40 | 0.92 | 0.00 | -0.07 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 190.00 | 36.90 | 39.85 | 38.38 | 38.84 | % | 0.20 | 1 | 0 | 0.35 | 0.89 | 0.01 | -0.09 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 195.00 | 33.25 | 35.30 | 34.28 | 34.00 | % | 0.18 | 1 | 0 | 0.41 | 0.86 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 200.00 | 28.50 | 30.90 | 29.70 | % | 0.15 | 0 | 0 | 0.38 | 0.82 | 0.01 | -0.11 | 8/13/2026 4:00:01 PM EST | |||
| 205.00 | 24.65 | 27.00 | 25.83 | 26.20 | % | 0.13 | 1 | 0 | 0.38 | 0.78 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 210.00 | 21.10 | 23.40 | 22.25 | 22.69 | % | 0.11 | 15 | 0 | 0.38 | 0.73 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 215.00 | 18.30 | 19.35 | 18.83 | 19.10 | % | 0.09 | 36 | 0 | 0.37 | 0.67 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 220.00 | 15.45 | 16.25 | 15.85 | 15.98 | % | 0.07 | 34 | 0 | 0.37 | 0.61 | 0.01 | -0.14 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 225.00 | 12.60 | 13.55 | 13.08 | 13.17 | % | 0.06 | 106 | 0 | 0.37 | 0.55 | 0.01 | -0.14 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 230.00 | 10.55 | 11.15 | 10.85 | 10.90 | % | 0.05 | 382 | 0 | 0.37 | 0.48 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 235.00 | 8.50 | 9.10 | 8.80 | 9.50 | % | 0.04 | 51 | 0 | 0.37 | 0.42 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 240.00 | 6.50 | 7.50 | 7.00 | 7.32 | % | 0.03 | 16 | 0 | 0.37 | 0.36 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 245.00 | 5.60 | 6.00 | 5.80 | 5.84 | % | 0.02 | 161 | 0 | 0.38 | 0.31 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 250.00 | 4.40 | 4.90 | 4.65 | 4.75 | % | 0.02 | 36 | 0 | 0.38 | 0.26 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 255.00 | 3.50 | 3.80 | 3.65 | 3.73 | % | 0.01 | 8 | 0 | 0.38 | 0.22 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 260.00 | 2.75 | 3.05 | 2.90 | 2.83 | % | 0.01 | 57 | 0 | 0.38 | 0.18 | 0.01 | -0.09 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 265.00 | 2.15 | 2.39 | 2.27 | 2.32 | % | 0.01 | 5 | 0 | 0.38 | 0.15 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 270.00 | 1.70 | 1.89 | 1.80 | 1.90 | % | 0.01 | 2 | 0 | 0.38 | 0.12 | 0.01 | -0.07 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 275.00 | 1.32 | 1.50 | 1.41 | 1.44 | % | 0.01 | 9 | 0 | 0.39 | 0.10 | 0.01 | -0.06 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 280.00 | 1.06 | 1.23 | 1.15 | 1.12 | % | 0.00 | 5 | 0 | 0.39 | 0.08 | 0.00 | -0.05 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 285.00 | 0.84 | 0.99 | 0.92 | 1.01 | % | 0.00 | 1 | 0 | 0.40 | 0.06 | 0.00 | -0.04 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 290.00 | 0.68 | 0.85 | 0.77 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.00 | -0.04 | 8/13/2026 4:00:01 PM EST | |||
| 295.00 | 0.55 | 0.72 | 0.64 | 0.66 | % | 0.00 | 28 | 0 | 0.41 | 0.04 | 0.00 | -0.03 | 8/13/2026 | 8/13/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.35 | 0.50 | 0.43 | 0.42 | % | 0.00 | 41 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 160.00 | 0.44 | 0.58 | 0.51 | 0.48 | % | 0.00 | 11 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 165.00 | 0.52 | 0.63 | 0.58 | 0.62 | % | 0.00 | 6 | 0 | 0.49 | -0.02 | 0.00 | -0.04 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 170.00 | 0.65 | 0.82 | 0.74 | 0.74 | % | 0.00 | 23 | 0 | 0.48 | -0.03 | 0.00 | -0.04 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 175.00 | 0.83 | 1.01 | 0.92 | 0.95 | % | 0.01 | 10 | 0 | 0.46 | -0.04 | 0.00 | -0.05 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 180.00 | 1.09 | 1.28 | 1.19 | 1.16 | % | 0.01 | 23 | 0 | 0.44 | -0.06 | 0.00 | -0.06 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 185.00 | 1.42 | 1.65 | 1.54 | 1.61 | % | 0.01 | 18 | 0 | 0.43 | -0.08 | 0.00 | -0.07 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 190.00 | 1.95 | 2.16 | 2.06 | 2.06 | % | 0.01 | 21 | 0 | 0.42 | -0.11 | 0.01 | -0.09 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 195.00 | 2.57 | 2.83 | 2.70 | 2.69 | % | 0.01 | 38 | 0 | 0.41 | -0.14 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 200.00 | 3.45 | 3.75 | 3.60 | 3.60 | % | 0.02 | 29 | 0 | 0.41 | -0.18 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 205.00 | 4.55 | 4.85 | 4.70 | 4.72 | % | 0.02 | 22 | 0 | 0.40 | -0.22 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 210.00 | 5.35 | 6.50 | 5.93 | 5.96 | % | 0.03 | 25 | 0 | 0.39 | -0.27 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 215.00 | 7.10 | 8.25 | 7.68 | 7.61 | % | 0.04 | 22 | 0 | 0.39 | -0.33 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 220.00 | 8.90 | 10.10 | 9.50 | 9.72 | % | 0.04 | 4 | 0 | 0.38 | -0.39 | 0.01 | -0.14 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 225.00 | 11.05 | 13.10 | 12.08 | 11.85 | % | 0.05 | 18 | 0 | 0.39 | -0.45 | 0.01 | -0.14 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 230.00 | 13.80 | 15.30 | 14.55 | 15.30 | % | 0.06 | 3 | 0 | 0.38 | -0.52 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 235.00 | 16.60 | 18.85 | 17.73 | % | 0.08 | 0 | 0 | 0.38 | -0.58 | 0.01 | -0.13 | 8/13/2026 4:00:01 PM EST | |||
| 240.00 | 19.80 | 22.20 | 21.00 | 20.78 | % | 0.09 | 5 | 0 | 0.38 | -0.64 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 245.00 | 23.30 | 25.90 | 24.60 | % | 0.10 | 0 | 0 | 0.38 | -0.69 | 0.01 | -0.12 | 8/13/2026 4:00:01 PM EST | |||
| 250.00 | 27.05 | 29.85 | 28.45 | 28.34 | % | 0.11 | 1 | 0 | 0.38 | -0.74 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 255.00 | 31.15 | 33.95 | 32.55 | 32.37 | % | 0.13 | 1 | 0 | 0.38 | -0.78 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 260.00 | 35.35 | 38.25 | 36.80 | % | 0.14 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.09 | 8/13/2026 4:00:01 PM EST | |||
| 265.00 | 39.80 | 42.70 | 41.25 | % | 0.16 | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.08 | 8/13/2026 4:00:01 PM EST | |||
| 270.00 | 44.40 | 47.25 | 45.83 | % | 0.17 | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.07 | 8/13/2026 4:00:01 PM EST | |||
| 275.00 | 48.85 | 51.85 | 50.35 | % | 0.18 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.06 | 8/13/2026 4:00:01 PM EST | |||
| 280.00 | 53.60 | 56.60 | 55.10 | % | 0.20 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.05 | 8/13/2026 4:00:01 PM EST | |||
| 285.00 | 58.45 | 61.40 | 59.93 | % | 0.21 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.04 | 8/13/2026 4:00:01 PM EST | |||
| 290.00 | 59.75 | 69.75 | 64.75 | % | 0.22 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.04 | 8/13/2026 4:00:01 PM EST | |||
| 295.00 | 64.70 | 74.65 | 69.68 | % | 0.24 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.03 | 8/13/2026 4:00:01 PM EST |