Options Chain for NVIDIA CORPORATION COM (NVDA) - $219.53 as of 8/27/2026 5:58:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 84.00 | 94.00 | 89.00 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:01 PM EST | |||
| 145.00 | 79.00 | 88.95 | 83.98 | 84.15 | % | 0.58 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 150.00 | 74.00 | 83.95 | 78.98 | % | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:01 PM EST | |||
| 155.00 | 69.00 | 78.95 | 73.98 | % | 0.48 | 0 | 0 | 0.34 | 1.00 | 0.00 | -0.01 | 8/27/2026 4:00:01 PM EST | |||
| 160.00 | 64.00 | 74.00 | 69.00 | % | 0.43 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 8/27/2026 4:00:01 PM EST | |||
| 165.00 | 59.00 | 68.85 | 63.93 | % | 0.39 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 8/27/2026 4:00:01 PM EST | |||
| 170.00 | 54.00 | 64.00 | 59.00 | % | 0.35 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 8/27/2026 4:00:01 PM EST | |||
| 175.00 | 49.00 | 56.30 | 52.65 | % | 0.30 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.03 | 8/27/2026 4:00:01 PM EST | |||
| 180.00 | 45.00 | 51.95 | 48.48 | % | 0.27 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.04 | 8/27/2026 4:00:01 PM EST | |||
| 185.00 | 42.35 | 46.95 | 44.65 | % | 0.24 | 0 | 0 | 0.38 | 0.96 | 0.00 | -0.05 | 8/27/2026 4:00:01 PM EST | |||
| 190.00 | 37.80 | 42.00 | 39.90 | 38.40 | % | 0.21 | 2 | 0 | 0.37 | 0.94 | 0.00 | -0.06 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 195.00 | 30.00 | 39.95 | 34.98 | 35.10 | % | 0.18 | 4 | 0 | 0.37 | 0.91 | 0.01 | -0.07 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 200.00 | 28.75 | 32.95 | 30.85 | 31.99 | % | 0.15 | 5 | 0 | 0.36 | 0.88 | 0.01 | -0.09 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 205.00 | 24.10 | 28.95 | 26.53 | 26.97 | % | 0.13 | 22 | 0 | 0.35 | 0.83 | 0.01 | -0.10 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 210.00 | 20.85 | 23.50 | 22.18 | 23.00 | % | 0.11 | 215 | 0 | 0.35 | 0.78 | 0.01 | -0.11 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 215.00 | 17.65 | 20.25 | 18.95 | 18.78 | % | 0.09 | 44 | 0 | 0.35 | 0.72 | 0.01 | -0.12 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 220.00 | 13.75 | 17.45 | 15.60 | 15.63 | % | 0.07 | 89 | 0 | 0.34 | 0.66 | 0.01 | -0.13 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 225.00 | 11.65 | 13.65 | 12.65 | 12.70 | % | 0.06 | 362 | 0 | 0.34 | 0.59 | 0.01 | -0.13 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 230.00 | 9.50 | 10.90 | 10.20 | 10.00 | % | 0.04 | 692 | 0 | 0.33 | 0.51 | 0.02 | -0.13 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 235.00 | 5.75 | 9.00 | 7.38 | 8.32 | % | 0.03 | 249 | 0 | 0.33 | 0.44 | 0.02 | -0.13 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 240.00 | 4.50 | 8.00 | 6.25 | 6.00 | % | 0.03 | 793 | 0 | 0.33 | 0.37 | 0.01 | -0.12 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 245.00 | 4.35 | 4.90 | 4.63 | 4.90 | % | 0.02 | 734 | 0 | 0.33 | 0.30 | 0.01 | -0.11 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 250.00 | 3.40 | 3.80 | 3.60 | 3.50 | % | 0.01 | 649 | 0 | 0.33 | 0.24 | 0.01 | -0.10 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 255.00 | 2.24 | 2.85 | 2.55 | 2.63 | % | 0.01 | 451 | 0 | 0.33 | 0.19 | 0.01 | -0.09 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 260.00 | 1.68 | 2.21 | 1.95 | 2.03 | % | 0.01 | 489 | 0 | 0.33 | 0.15 | 0.01 | -0.08 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 265.00 | 1.18 | 1.74 | 1.46 | 1.50 | % | 0.01 | 129 | 0 | 0.34 | 0.12 | 0.01 | -0.06 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 270.00 | 0.96 | 1.17 | 1.07 | 1.07 | % | 0.00 | 115 | 0 | 0.34 | 0.09 | 0.01 | -0.05 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 275.00 | 0.70 | 0.88 | 0.79 | 0.81 | % | 0.00 | 146 | 0 | 0.35 | 0.07 | 0.00 | -0.04 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 280.00 | 0.52 | 0.63 | 0.58 | 0.62 | % | 0.00 | 33 | 0 | 0.35 | 0.05 | 0.00 | -0.03 | 8/27/2026 | 8/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.11 | 0.20 | 0.16 | 0.16 | % | 0.00 | 130 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 145.00 | 0.14 | 0.26 | 0.20 | 0.18 | % | 0.00 | 401 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 150.00 | 0.22 | 0.30 | 0.26 | 0.23 | % | 0.00 | 14 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 155.00 | 0.22 | 0.36 | 0.29 | 0.26 | % | 0.00 | 64 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 160.00 | 0.27 | 0.34 | 0.31 | 0.30 | % | 0.00 | 209 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 165.00 | 0.33 | 0.45 | 0.39 | 0.37 | % | 0.00 | 105 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 170.00 | 0.41 | 0.53 | 0.47 | 0.47 | % | 0.00 | 88 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 175.00 | 0.50 | 0.66 | 0.58 | 0.53 | % | 0.00 | 215 | 0 | 0.46 | -0.02 | 0.00 | -0.03 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 180.00 | 0.63 | 0.74 | 0.69 | 0.68 | % | 0.00 | 26 | 0 | 0.44 | -0.03 | 0.00 | -0.04 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 185.00 | 0.80 | 0.98 | 0.89 | 0.86 | % | 0.00 | 25 | 0 | 0.42 | -0.04 | 0.00 | -0.05 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 190.00 | 1.10 | 1.21 | 1.16 | 1.16 | % | 0.01 | 148 | 0 | 0.40 | -0.06 | 0.00 | -0.06 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 195.00 | 1.41 | 1.64 | 1.53 | 1.50 | % | 0.01 | 202 | 0 | 0.39 | -0.09 | 0.01 | -0.07 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 200.00 | 1.95 | 2.28 | 2.12 | 2.06 | % | 0.01 | 465 | 0 | 0.37 | -0.12 | 0.01 | -0.09 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 205.00 | 2.47 | 3.15 | 2.81 | 2.75 | % | 0.01 | 179 | 0 | 0.36 | -0.17 | 0.01 | -0.10 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 210.00 | 3.10 | 4.25 | 3.68 | 3.77 | % | 0.02 | 183 | 0 | 0.35 | -0.22 | 0.01 | -0.11 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 215.00 | 4.35 | 7.00 | 5.68 | 4.99 | % | 0.03 | 232 | 0 | 0.35 | -0.28 | 0.01 | -0.12 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 220.00 | 6.35 | 7.00 | 6.68 | 6.80 | % | 0.03 | 193 | 0 | 0.34 | -0.34 | 0.01 | -0.13 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 225.00 | 6.75 | 10.00 | 8.38 | 8.66 | % | 0.04 | 329 | 0 | 0.34 | -0.41 | 0.01 | -0.13 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 230.00 | 10.00 | 12.90 | 11.45 | 11.65 | % | 0.05 | 143 | 0 | 0.34 | -0.49 | 0.02 | -0.13 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 235.00 | 12.00 | 15.60 | 13.80 | 14.25 | % | 0.06 | 3 | 0 | 0.34 | -0.56 | 0.02 | -0.13 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 240.00 | 15.15 | 19.45 | 17.30 | 18.00 | % | 0.07 | 2 | 0 | 0.34 | -0.63 | 0.01 | -0.12 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 245.00 | 18.60 | 22.70 | 20.65 | 20.00 | % | 0.08 | 1 | 0 | 0.34 | -0.70 | 0.01 | -0.11 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 250.00 | 22.40 | 26.75 | 24.58 | 24.30 | % | 0.10 | 18 | 0 | 0.34 | -0.76 | 0.01 | -0.10 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 255.00 | 26.50 | 31.20 | 28.85 | % | 0.11 | 0 | 0 | 0.34 | -0.81 | 0.01 | -0.09 | 8/27/2026 4:00:01 PM EST | |||
| 260.00 | 30.85 | 35.70 | 33.28 | % | 0.13 | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.08 | 8/27/2026 4:00:01 PM EST | |||
| 265.00 | 36.95 | 38.75 | 37.85 | % | 0.14 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.06 | 8/27/2026 4:00:01 PM EST | |||
| 270.00 | 39.45 | 45.90 | 42.68 | % | 0.16 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.05 | 8/27/2026 4:00:01 PM EST | |||
| 275.00 | 45.60 | 49.20 | 47.40 | % | 0.17 | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.04 | 8/27/2026 4:00:01 PM EST | |||
| 280.00 | 50.45 | 54.05 | 52.25 | % | 0.19 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.03 | 8/27/2026 4:00:01 PM EST |