Options Chain for NVIDIA CORPORATION COM (NVDA) - $224.41 as of 9/3/2026 3:02:25 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 | 70.70 | 79.85 | 75.28 | % | 0.49 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 160.00 | 65.45 | 74.00 | 69.73 | % | 0.44 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 9/3/2026 4:00:02 PM EST | |||
| 165.00 | 62.90 | 65.70 | 64.30 | % | 0.39 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 9/3/2026 4:00:02 PM EST | |||
| 170.00 | 56.20 | 64.05 | 60.13 | % | 0.35 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 9/3/2026 4:00:02 PM EST | |||
| 175.00 | 50.95 | 59.40 | 55.18 | % | 0.32 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 180.00 | 49.60 | 51.20 | 50.40 | % | 0.28 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 185.00 | 44.80 | 46.45 | 45.63 | % | 0.25 | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.05 | 9/3/2026 4:00:02 PM EST | |||
| 190.00 | 40.20 | 41.85 | 41.03 | 41.87 | % | 0.22 | 1 | 0 | 0.39 | 0.93 | 0.00 | -0.06 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 195.00 | 35.65 | 38.05 | 36.85 | 37.45 | % | 0.19 | 10 | 0 | 0.37 | 0.90 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 200.00 | 31.50 | 32.60 | 32.05 | 31.90 | % | 0.16 | 17 | 0 | 0.37 | 0.87 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 205.00 | 27.10 | 28.80 | 27.95 | 28.85 | % | 0.14 | 4 | 0 | 0.36 | 0.82 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 210.00 | 23.30 | 25.30 | 24.30 | 24.03 | % | 0.12 | 51 | 0 | 0.35 | 0.78 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 215.00 | 18.75 | 20.30 | 19.53 | 20.90 | % | 0.09 | 100 | 0 | 0.34 | 0.72 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 220.00 | 15.55 | 17.25 | 16.40 | 16.50 | % | 0.07 | 42 | 0 | 0.34 | 0.66 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 225.00 | 13.50 | 15.05 | 14.28 | 14.00 | % | 0.06 | 1,139 | 0 | 0.34 | 0.59 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 230.00 | 10.45 | 11.60 | 11.03 | 10.75 | % | 0.05 | 307 | 0 | 0.34 | 0.52 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 235.00 | 8.80 | 9.20 | 9.00 | 9.15 | % | 0.04 | 232 | 0 | 0.34 | 0.45 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 240.00 | 6.90 | 7.15 | 7.03 | 7.09 | % | 0.03 | 337 | 0 | 0.33 | 0.38 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 245.00 | 4.85 | 6.15 | 5.50 | 5.56 | % | 0.02 | 4,640 | 0 | 0.33 | 0.32 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 250.00 | 4.05 | 4.35 | 4.20 | 4.24 | % | 0.02 | 537 | 0 | 0.33 | 0.26 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 255.00 | 3.00 | 3.40 | 3.20 | 3.38 | % | 0.01 | 67 | 0 | 0.33 | 0.21 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 260.00 | 2.34 | 2.61 | 2.48 | 2.47 | % | 0.01 | 380 | 0 | 0.33 | 0.17 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 265.00 | 1.50 | 1.99 | 1.75 | 2.04 | % | 0.01 | 27 | 0 | 0.33 | 0.13 | 0.01 | -0.06 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 270.00 | 1.10 | 1.51 | 1.31 | 1.40 | % | 0.00 | 81 | 0 | 0.33 | 0.10 | 0.01 | -0.05 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 275.00 | 0.98 | 1.12 | 1.05 | 1.12 | % | 0.00 | 460 | 0 | 0.34 | 0.08 | 0.01 | -0.04 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 280.00 | 0.73 | 0.89 | 0.81 | 0.85 | % | 0.00 | 18 | 0 | 0.34 | 0.06 | 0.00 | -0.03 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 285.00 | 0.30 | 0.75 | 0.53 | 0.64 | % | 0.00 | 13 | 0 | 0.33 | 0.04 | 0.00 | -0.03 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 290.00 | 0.20 | 0.66 | 0.43 | 0.43 | % | 0.00 | 2 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 295.00 | 0.35 | 0.45 | 0.40 | 0.41 | % | 0.00 | 17 | 0 | 0.36 | 0.02 | 0.00 | -0.02 | 9/3/2026 | 9/3/2026 4:00:02 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 | 0.28 | 0.40 | 0.34 | 0.32 | % | 0.00 | 55 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 160.00 | 0.18 | 0.50 | 0.34 | 0.40 | % | 0.00 | 33 | 0 | 0.50 | 0.00 | 0.00 | -0.02 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 165.00 | 0.40 | 0.55 | 0.48 | 0.50 | % | 0.00 | 43 | 0 | 0.49 | -0.01 | 0.00 | -0.03 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 170.00 | 0.51 | 0.63 | 0.57 | 0.54 | % | 0.00 | 30 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 175.00 | 0.66 | 0.80 | 0.73 | 0.75 | % | 0.00 | 24 | 0 | 0.45 | -0.02 | 0.00 | -0.04 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 180.00 | 0.82 | 0.90 | 0.86 | 0.91 | % | 0.00 | 7 | 0 | 0.43 | -0.03 | 0.00 | -0.04 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 185.00 | 0.96 | 1.21 | 1.09 | 1.05 | % | 0.01 | 18 | 0 | 0.41 | -0.05 | 0.00 | -0.05 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 190.00 | 1.36 | 1.54 | 1.45 | 1.38 | % | 0.01 | 33 | 0 | 0.40 | -0.07 | 0.00 | -0.06 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 195.00 | 1.42 | 2.01 | 1.72 | 1.85 | % | 0.01 | 88 | 0 | 0.38 | -0.10 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 200.00 | 2.30 | 2.61 | 2.46 | 2.44 | % | 0.01 | 110 | 0 | 0.38 | -0.13 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 205.00 | 2.62 | 3.60 | 3.11 | 3.22 | % | 0.02 | 89 | 0 | 0.36 | -0.18 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 210.00 | 3.95 | 4.50 | 4.23 | 4.13 | % | 0.02 | 960 | 0 | 0.36 | -0.22 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 215.00 | 5.10 | 6.20 | 5.65 | 5.40 | % | 0.03 | 57 | 0 | 0.35 | -0.28 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 220.00 | 6.55 | 7.60 | 7.08 | 7.00 | % | 0.03 | 284 | 0 | 0.34 | -0.34 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 225.00 | 8.80 | 10.00 | 9.40 | 9.34 | % | 0.04 | 126 | 0 | 0.34 | -0.41 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 230.00 | 11.00 | 12.65 | 11.83 | 11.40 | % | 0.05 | 106 | 0 | 0.34 | -0.48 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 235.00 | 13.35 | 15.50 | 14.43 | 13.40 | % | 0.06 | 10 | 0 | 0.34 | -0.55 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 240.00 | 17.05 | 17.85 | 17.45 | 16.80 | % | 0.07 | 1 | 0 | 0.33 | -0.62 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 245.00 | 19.65 | 22.30 | 20.98 | 19.80 | % | 0.09 | 4 | 0 | 0.33 | -0.68 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 250.00 | 23.55 | 26.00 | 24.78 | 24.80 | % | 0.10 | 4 | 0 | 0.33 | -0.74 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 255.00 | 27.55 | 29.65 | 28.60 | 29.12 | % | 0.11 | 1 | 0 | 0.32 | -0.79 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 260.00 | 31.85 | 34.55 | 33.20 | % | 0.13 | 0 | 0 | 0.31 | -0.83 | 0.01 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 265.00 | 36.50 | 38.90 | 37.70 | % | 0.14 | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.06 | 9/3/2026 4:00:02 PM EST | |||
| 270.00 | 41.00 | 43.25 | 42.13 | % | 0.16 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.05 | 9/3/2026 4:00:02 PM EST | |||
| 275.00 | 45.80 | 47.90 | 46.85 | % | 0.17 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 280.00 | 50.70 | 52.70 | 51.70 | % | 0.18 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.03 | 9/3/2026 4:00:02 PM EST | |||
| 285.00 | 55.65 | 57.50 | 56.58 | % | 0.20 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.03 | 9/3/2026 4:00:02 PM EST | |||
| 290.00 | 57.00 | 66.65 | 61.83 | % | 0.21 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 9/3/2026 4:00:02 PM EST | |||
| 295.00 | 62.00 | 71.65 | 66.83 | % | 0.23 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 9/3/2026 4:00:02 PM EST |