Options Chain for NVIDIA CORPORATION COM (NVDA) - $229.45 as of 9/29/2026 8:48:59 AM 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 | 110.20 | 117.95 | 114.08 | % | 0.99 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 120.00 | 105.25 | 112.95 | 109.10 | 112.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 125.00 | 100.30 | 107.95 | 104.13 | % | 0.83 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 130.00 | 95.25 | 103.40 | 99.33 | % | 0.76 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 135.00 | 90.25 | 99.00 | 94.63 | % | 0.70 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 140.00 | 85.25 | 93.05 | 89.15 | % | 0.64 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 145.00 | 80.25 | 88.40 | 84.33 | % | 0.58 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 150.00 | 75.30 | 82.95 | 79.13 | % | 0.53 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 155.00 | 70.35 | 77.95 | 74.15 | % | 0.48 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 160.00 | 65.40 | 72.95 | 69.18 | % | 0.43 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 165.00 | 60.30 | 68.00 | 64.15 | % | 0.39 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 170.00 | 55.35 | 63.00 | 59.18 | % | 0.35 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 175.00 | 50.35 | 58.05 | 54.20 | % | 0.31 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 180.00 | 45.85 | 53.00 | 49.43 | % | 0.27 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 185.00 | 40.45 | 48.10 | 44.28 | % | 0.24 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 190.00 | 35.40 | 43.10 | 39.25 | % | 0.21 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 9/28/2026 4:00:05 PM EST | |||
| 195.00 | 30.40 | 36.85 | 33.63 | % | 0.17 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.03 | 9/28/2026 4:00:05 PM EST | |||
| 197.50 | 27.95 | 35.45 | 31.70 | % | 0.16 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.04 | 9/28/2026 4:00:05 PM EST | |||
| 200.00 | 25.45 | 31.05 | 28.25 | 24.95 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.63 | 0.98 | 0.00 | -0.05 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 202.50 | 23.00 | 30.70 | 26.85 | % | 0.13 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.06 | 9/28/2026 4:00:05 PM EST | |||
| 205.00 | 20.60 | 28.25 | 24.43 | % | 0.12 | 0 | 0 | 0.95 | 0.96 | 0.01 | -0.08 | 9/28/2026 4:00:05 PM EST | |||
| 207.50 | 18.10 | 25.80 | 21.95 | % | 0.11 | 0 | 0 | 0.87 | 0.94 | 0.01 | -0.11 | 9/28/2026 4:00:05 PM EST | |||
| 210.00 | 17.75 | 19.95 | 18.85 | 21.72 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.46 | 0.92 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 212.50 | 13.95 | 19.55 | 16.75 | 12.75 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.64 | 0.89 | 0.01 | -0.15 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 215.00 | 13.75 | 16.25 | 15.00 | 14.62 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.39 | 0.86 | 0.02 | -0.18 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 217.50 | 12.20 | 12.95 | 12.58 | 13.82 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.37 | 0.82 | 0.02 | -0.20 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 220.00 | 10.35 | 10.85 | 10.60 | 10.12 | 0.00 | 0.00% | 0.05 | 0 | 210 | 0.35 | 0.77 | 0.02 | -0.22 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 222.50 | 8.40 | 8.80 | 8.60 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.34 | 0.71 | 0.03 | -0.24 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 225.00 | 6.65 | 7.10 | 6.88 | 6.64 | 0.00 | 0.00% | 0.03 | 0 | 350 | 0.33 | 0.64 | 0.03 | -0.25 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 227.50 | 5.10 | 5.40 | 5.25 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.32 | 0.56 | 0.03 | -0.26 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 230.00 | 3.85 | 4.15 | 4.00 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 388 | 0.31 | 0.47 | 0.04 | -0.25 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 232.50 | 2.77 | 2.90 | 2.84 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 741 | 0.31 | 0.38 | 0.04 | -0.24 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 235.00 | 1.95 | 2.08 | 2.02 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 544 | 0.30 | 0.30 | 0.03 | -0.22 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 237.50 | 1.29 | 1.45 | 1.37 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.30 | 0.23 | 0.03 | -0.19 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 240.00 | 0.87 | 0.99 | 0.93 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.30 | 0.17 | 0.02 | -0.16 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 242.50 | 0.56 | 0.66 | 0.61 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.30 | 0.12 | 0.02 | -0.13 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 245.00 | 0.37 | 0.43 | 0.40 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.31 | 0.09 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 247.50 | 0.24 | 0.31 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4,263 | 0.31 | 0.06 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 250.00 | 0.14 | 0.23 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.32 | 0.04 | 0.01 | -0.06 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 252.50 | 0.09 | 0.17 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.33 | 0.03 | 0.01 | -0.04 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 255.00 | 0.09 | 0.14 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.35 | 0.02 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 260.00 | 0.02 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.35 | 0.01 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 265.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.01 | 9/28/2026 4:00:05 PM EST | |||
| 270.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.40 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 275.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 295.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 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 | 1.66 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 170.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:05 PM EST |
| 175.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:05 PM EST |
| 180.00 | 0.02 | 0.09 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 185.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 190.00 | 0.06 | 0.13 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.55 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 195.00 | 0.09 | 0.17 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 819 | 0.51 | -0.01 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 197.50 | 0.13 | 0.16 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.48 | -0.01 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 200.00 | 0.15 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.45 | -0.02 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 202.50 | 0.17 | 0.27 | 0.22 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.44 | -0.03 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 205.00 | 0.23 | 0.33 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.42 | -0.04 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 207.50 | 0.31 | 0.41 | 0.36 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.40 | -0.06 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 210.00 | 0.39 | 0.51 | 0.45 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.39 | -0.08 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 212.50 | 0.53 | 0.66 | 0.60 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.36 | -0.11 | 0.01 | -0.15 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 215.00 | 0.74 | 0.86 | 0.80 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 848 | 0.35 | -0.14 | 0.02 | -0.18 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 217.50 | 1.02 | 1.15 | 1.09 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.34 | -0.18 | 0.02 | -0.20 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 220.00 | 1.40 | 1.55 | 1.48 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.33 | -0.23 | 0.02 | -0.22 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 222.50 | 1.95 | 2.13 | 2.04 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 352 | 0.32 | -0.29 | 0.03 | -0.24 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 225.00 | 2.65 | 2.87 | 2.76 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.31 | -0.36 | 0.03 | -0.25 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 227.50 | 3.55 | 3.80 | 3.68 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.30 | -0.44 | 0.03 | -0.26 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 230.00 | 4.70 | 5.00 | 4.85 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 303 | 0.30 | -0.53 | 0.04 | -0.25 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 232.50 | 6.00 | 7.35 | 6.68 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 372 | 0.32 | -0.62 | 0.04 | -0.24 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 235.00 | 7.50 | 8.90 | 8.20 | 7.95 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.31 | -0.70 | 0.03 | -0.22 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 237.50 | 8.80 | 11.25 | 10.03 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.29 | -0.77 | 0.03 | -0.19 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 240.00 | 11.25 | 13.15 | 12.20 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | -0.83 | 0.02 | -0.16 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 242.50 | 12.95 | 15.10 | 14.03 | 14.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | -0.88 | 0.02 | -0.13 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 245.00 | 15.60 | 17.95 | 16.78 | 13.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | -0.91 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 247.50 | 16.05 | 19.65 | 17.85 | % | 0.07 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.08 | 9/28/2026 4:00:05 PM EST | |||
| 250.00 | 18.15 | 23.60 | 20.88 | 18.89 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.65 | -0.96 | 0.01 | -0.06 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 252.50 | 19.70 | 27.50 | 23.60 | % | 0.09 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.04 | 9/28/2026 4:00:05 PM EST | |||
| 255.00 | 22.25 | 29.90 | 26.08 | % | 0.10 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.03 | 9/28/2026 4:00:05 PM EST | |||
| 260.00 | 26.20 | 34.95 | 30.58 | % | 0.12 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 9/28/2026 4:00:05 PM EST | |||
| 265.00 | 32.60 | 39.90 | 36.25 | % | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 9/28/2026 4:00:05 PM EST | |||
| 270.00 | 37.10 | 44.90 | 41.00 | 41.48 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 275.00 | 42.40 | 49.90 | 46.15 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 280.00 | 47.40 | 54.90 | 51.15 | % | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 285.00 | 52.20 | 59.90 | 56.05 | % | 0.20 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 290.00 | 57.10 | 64.90 | 61.00 | % | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 295.00 | 62.10 | 69.90 | 66.00 | % | 0.22 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST |