Options Chain for NVIDIA CORPORATION COM (NVDA) - $203.80 as of 11/3/2026 9:34:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 61.85 | 66.45 | 64.15 | 58.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/3/2026 11:59:01 AM EST |
| 150.00 | 56.80 | 59.95 | 58.38 | 67.67 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/3/2026 11:59:01 AM EST |
| 155.00 | 50.05 | 57.40 | 53.73 | 52.88 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.86 | 1.00 | 0.00 | -0.01 | 11/2/2026 | 11/3/2026 11:59:01 AM EST |
| 160.00 | 47.25 | 51.45 | 49.35 | 48.80 | +0.90 | +1.88% | 0.31 | 21 | 1 | 1.58 | 1.00 | 0.00 | -0.02 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 165.00 | 41.85 | 46.55 | 44.20 | 41.34 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.54 | 0.99 | 0.00 | -0.05 | 11/2/2026 | 11/3/2026 11:59:01 AM EST |
| 170.00 | 36.85 | 40.15 | 38.50 | 38.15 | % | 0.23 | 6 | 0 | 1.13 | 0.99 | 0.00 | -0.08 | 11/3/2026 | 11/3/2026 11:59:01 AM EST | |
| 175.00 | 32.10 | 37.05 | 34.58 | 32.06 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.21 | 0.98 | 0.00 | -0.11 | 11/2/2026 | 11/3/2026 11:59:01 AM EST |
| 180.00 | 27.25 | 31.65 | 29.45 | 28.90 | +1.90 | +7.04% | 0.16 | 56 | 10 | 1.15 | 0.96 | 0.00 | -0.15 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 185.00 | 23.45 | 24.20 | 23.83 | 24.05 | +2.65 | +12.39% | 0.13 | 186 | 28 | 0.54 | 0.94 | 0.01 | -0.19 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 187.50 | 21.30 | 21.65 | 21.48 | 21.37 | +3.57 | +20.06% | 0.11 | 148 | 40 | 0.57 | 0.92 | 0.01 | -0.21 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 190.00 | 18.95 | 19.30 | 19.13 | 19.60 | +5.47 | +38.72% | 0.10 | 281 | 34 | 0.54 | 0.91 | 0.01 | -0.23 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 192.50 | 16.40 | 17.00 | 16.70 | 16.69 | +4.69 | +39.09% | 0.09 | 577 | 41 | 0.56 | 0.88 | 0.01 | -0.25 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 195.00 | 14.45 | 14.65 | 14.55 | 14.47 | +4.17 | +40.49% | 0.07 | 469 | 81 | 0.51 | 0.86 | 0.02 | -0.27 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 197.50 | 12.30 | 12.60 | 12.45 | 12.50 | +4.25 | +51.52% | 0.06 | 104 | 162 | 0.49 | 0.82 | 0.02 | -0.30 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 200.00 | 10.30 | 10.50 | 10.40 | 10.45 | +4.05 | +63.29% | 0.05 | 140 | 186 | 0.47 | 0.77 | 0.02 | -0.33 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 202.50 | 8.45 | 8.60 | 8.53 | 8.46 | +3.46 | +69.20% | 0.04 | 215 | 411 | 0.46 | 0.71 | 0.03 | -0.36 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 205.00 | 6.80 | 6.90 | 6.85 | 6.85 | +3.10 | +82.67% | 0.03 | 345 | 578 | 0.45 | 0.63 | 0.03 | -0.38 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 207.50 | 5.30 | 5.35 | 5.33 | 5.35 | +2.61 | +95.26% | 0.03 | 783 | 513 | 0.44 | 0.55 | 0.03 | -0.40 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 210.00 | 3.95 | 4.05 | 4.00 | 4.00 | +2.02 | +102.02% | 0.02 | 2,031 | 1,498 | 0.43 | 0.46 | 0.03 | -0.40 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 212.50 | 2.89 | 2.93 | 2.91 | 2.94 | +1.60 | +119.41% | 0.01 | 1,119 | 640 | 0.42 | 0.38 | 0.03 | -0.38 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 215.00 | 2.01 | 2.05 | 2.03 | 2.07 | +1.18 | +132.59% | 0.01 | 1,310 | 1,203 | 0.41 | 0.30 | 0.03 | -0.34 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 217.50 | 1.35 | 1.37 | 1.36 | 1.43 | +0.87 | +155.36% | 0.01 | 767 | 600 | 0.41 | 0.23 | 0.03 | -0.29 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 220.00 | 0.87 | 0.89 | 0.88 | 0.88 | +0.53 | +151.43% | 0.00 | 1,684 | 1,440 | 0.40 | 0.16 | 0.02 | -0.23 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 222.50 | 0.54 | 0.56 | 0.55 | 0.57 | +0.37 | +185.00% | 0.00 | 1,069 | 407 | 0.39 | 0.11 | 0.02 | -0.17 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 225.00 | 0.33 | 0.34 | 0.34 | 0.33 | +0.21 | +175.00% | 0.00 | 560 | 1,007 | 0.39 | 0.07 | 0.01 | -0.11 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 227.50 | 0.20 | 0.21 | 0.21 | 0.21 | +0.14 | +200.00% | 0.00 | 440 | 187 | 0.39 | 0.04 | 0.01 | -0.08 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 230.00 | 0.12 | 0.13 | 0.13 | 0.13 | +0.08 | +160.00% | 0.00 | 482 | 1,694 | 0.39 | 0.03 | 0.01 | -0.05 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 232.50 | 0.07 | 0.09 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 29 | 18 | 0.40 | 0.02 | 0.00 | -0.03 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 235.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 11 | 263 | 0.41 | 0.01 | 0.00 | -0.02 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 240.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 118 | 142 | 0.43 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 245.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 64 | 0.46 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 250.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 293 | 0.51 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.63 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 11:59:01 AM EST |
| 265.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/3/2026 11:59:01 AM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/3/2026 11:59:01 AM EST |
| 275.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/3/2026 11:59:01 AM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/3/2026 11:59:01 AM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 12 | 161 | 1.08 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 150.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 6 | 30 | 1.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 155.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 32 | 18 | 0.92 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 160.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 357 | 37 | 0.86 | 0.00 | 0.00 | -0.02 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 165.00 | 0.07 | 0.08 | 0.08 | 0.10 | -0.13 | -56.53% | 0.00 | 6 | 290 | 0.80 | -0.01 | 0.00 | -0.05 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 170.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.19 | -63.34% | 0.00 | 84 | 188 | 0.74 | -0.01 | 0.00 | -0.08 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 175.00 | 0.14 | 0.16 | 0.15 | 0.16 | -0.27 | -62.80% | 0.00 | 61 | 125 | 0.69 | -0.02 | 0.00 | -0.11 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 180.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.37 | -62.72% | 0.00 | 215 | 618 | 0.63 | -0.04 | 0.00 | -0.15 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 185.00 | 0.36 | 0.38 | 0.37 | 0.38 | -0.54 | -58.70% | 0.00 | 412 | 1,537 | 0.59 | -0.06 | 0.01 | -0.19 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 187.50 | 0.47 | 0.49 | 0.48 | 0.49 | -0.69 | -58.48% | 0.00 | 116 | 1,178 | 0.56 | -0.08 | 0.01 | -0.21 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 190.00 | 0.62 | 0.64 | 0.63 | 0.62 | -0.88 | -58.67% | 0.00 | 1,184 | 770 | 0.55 | -0.09 | 0.01 | -0.23 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 192.50 | 0.82 | 0.84 | 0.83 | 0.80 | -1.15 | -58.98% | 0.00 | 520 | 801 | 0.53 | -0.12 | 0.01 | -0.25 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 195.00 | 1.09 | 1.12 | 1.11 | 1.03 | -1.50 | -59.29% | 0.01 | 207 | 1,029 | 0.51 | -0.14 | 0.02 | -0.27 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 197.50 | 1.46 | 1.49 | 1.48 | 1.46 | -1.79 | -55.08% | 0.01 | 238 | 530 | 0.49 | -0.18 | 0.02 | -0.30 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 200.00 | 1.94 | 1.97 | 1.96 | 1.95 | -2.25 | -53.58% | 0.01 | 1,426 | 910 | 0.48 | -0.23 | 0.02 | -0.33 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 202.50 | 2.57 | 2.60 | 2.59 | 2.58 | -2.66 | -50.77% | 0.01 | 1,111 | 796 | 0.47 | -0.29 | 0.03 | -0.36 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 205.00 | 3.35 | 3.40 | 3.38 | 3.37 | -3.18 | -48.55% | 0.02 | 490 | 636 | 0.46 | -0.37 | 0.03 | -0.38 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 207.50 | 4.30 | 4.40 | 4.35 | 4.35 | -3.65 | -45.63% | 0.02 | 4,474 | 396 | 0.45 | -0.45 | 0.03 | -0.40 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 210.00 | 5.50 | 5.60 | 5.55 | 5.30 | -4.45 | -45.65% | 0.03 | 605 | 810 | 0.44 | -0.54 | 0.03 | -0.40 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 212.50 | 6.90 | 7.00 | 6.95 | 6.70 | -4.55 | -40.45% | 0.03 | 189 | 105 | 0.42 | -0.62 | 0.03 | -0.38 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 215.00 | 8.50 | 8.65 | 8.58 | 8.32 | -5.23 | -38.60% | 0.04 | 186 | 580 | 0.42 | -0.70 | 0.03 | -0.34 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 217.50 | 10.25 | 10.50 | 10.38 | 10.43 | -3.32 | -24.15% | 0.05 | 363 | 63 | 0.41 | -0.77 | 0.03 | -0.29 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 220.00 | 12.00 | 12.60 | 12.30 | 12.12 | -5.77 | -32.26% | 0.06 | 343 | 212 | 0.39 | -0.84 | 0.02 | -0.23 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 222.50 | 14.40 | 14.75 | 14.58 | 14.34 | -4.26 | -22.91% | 0.07 | 300 | 207 | 0.39 | -0.89 | 0.02 | -0.17 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 225.00 | 16.70 | 17.05 | 16.88 | 17.57 | -5.43 | -23.61% | 0.08 | 10 | 83 | 0.37 | -0.93 | 0.01 | -0.11 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 227.50 | 19.10 | 19.45 | 19.28 | 19.65 | -3.81 | -16.24% | 0.08 | 42 | 21 | 0.43 | -0.96 | 0.01 | -0.08 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 230.00 | 18.55 | 25.70 | 22.13 | 21.93 | -4.97 | -18.48% | 0.10 | 1 | 1 | 1.07 | -0.97 | 0.01 | -0.05 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 232.50 | 24.05 | 24.35 | 24.20 | 24.71 | % | 0.10 | 30 | 0 | 0.79 | -0.98 | 0.00 | -0.03 | 11/3/2026 | 11/3/2026 11:59:01 AM EST | |
| 235.00 | 26.50 | 26.90 | 26.70 | 32.50 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.53 | -0.99 | 0.00 | -0.02 | 11/2/2026 | 11/3/2026 11:59:01 AM EST |
| 240.00 | 30.30 | 35.35 | 32.83 | 33.50 | -2.92 | -8.02% | 0.14 | 1 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 245.00 | 35.20 | 38.30 | 36.75 | 40.58 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 11:59:01 AM EST |
| 250.00 | 40.35 | 45.35 | 42.85 | 45.60 | -1.16 | -2.49% | 0.17 | 1 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 255.00 | 45.20 | 49.20 | 47.20 | 48.80 | % | 0.19 | 8 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 11:59:01 AM EST | |
| 260.00 | 50.30 | 55.25 | 52.78 | 53.82 | +0.70 | +1.32% | 0.20 | 1 | 0 | 9.63 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 11:59:01 AM EST |
| 265.00 | 55.05 | 60.85 | 57.95 | % | 0.22 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 11:59:01 AM EST | |||
| 270.00 | 60.35 | 65.85 | 63.10 | % | 0.23 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 11:59:01 AM EST | |||
| 275.00 | 65.25 | 70.80 | 68.03 | % | 0.25 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 11:59:01 AM EST | |||
| 280.00 | 69.60 | 75.85 | 72.73 | % | 0.26 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 11:59:01 AM EST | |||
| 285.00 | 74.50 | 80.55 | 77.53 | % | 0.27 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 11:59:01 AM EST | |||
| 290.00 | 79.85 | 82.85 | 81.35 | % | 0.28 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 11:59:01 AM EST |