Options Chain for NVIDIA CORPORATION COM (NVDA) - $181.60 as of 11/6/2026 1:39:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 88.80 | 96.60 | 92.70 | 92.85 | % | 0.98 | 9 | 0 | 1.61 | 0.99 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 100.00 | 83.90 | 91.70 | 87.80 | % | 0.88 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.03 | 11/6/2026 4:00:03 PM EST | |||
| 105.00 | 79.05 | 86.85 | 82.95 | % | 0.79 | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.03 | 11/6/2026 4:00:03 PM EST | |||
| 110.00 | 76.05 | 82.00 | 79.03 | % | 0.72 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.04 | 11/6/2026 4:00:03 PM EST | |||
| 115.00 | 69.35 | 77.05 | 73.20 | % | 0.64 | 0 | 0 | 1.26 | 0.97 | 0.00 | -0.05 | 11/6/2026 4:00:03 PM EST | |||
| 120.00 | 64.55 | 72.25 | 68.40 | % | 0.57 | 0 | 0 | 1.19 | 0.96 | 0.00 | -0.06 | 11/6/2026 4:00:03 PM EST | |||
| 125.00 | 59.80 | 67.50 | 63.65 | 62.62 | % | 0.51 | 2 | 0 | 1.12 | 0.95 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 130.00 | 56.40 | 61.65 | 59.03 | % | 0.45 | 0 | 0 | 0.98 | 0.94 | 0.00 | -0.07 | 11/6/2026 4:00:03 PM EST | |||
| 135.00 | 52.30 | 56.55 | 54.43 | 58.65 | +8.15 | +16.14% | 0.40 | 1 | 1 | 0.90 | 0.92 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 140.00 | 46.25 | 51.95 | 49.10 | 45.50 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.86 | 0.91 | 0.00 | -0.09 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 145.00 | 42.70 | 47.55 | 45.13 | 48.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.59 | 0.89 | 0.00 | -0.10 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 150.00 | 37.45 | 42.40 | 39.93 | 45.10 | +6.68 | +17.39% | 0.27 | 23 | 26 | 0.47 | 0.86 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 155.00 | 34.05 | 39.05 | 36.55 | 40.70 | +6.70 | +19.71% | 0.24 | 1 | 3 | 0.59 | 0.83 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 160.00 | 29.95 | 35.15 | 32.55 | 36.25 | +7.15 | +24.57% | 0.20 | 3 | 7 | 0.58 | 0.80 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 165.00 | 26.25 | 30.75 | 28.50 | 34.00 | +6.54 | +23.82% | 0.17 | 1 | 21 | 0.56 | 0.76 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 170.00 | 23.50 | 26.20 | 24.85 | 25.40 | +1.80 | +7.63% | 0.15 | 513 | 50 | 0.55 | 0.72 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 175.00 | 20.45 | 23.15 | 21.80 | 25.00 | +5.00 | +25.00% | 0.12 | 1 | 25 | 0.56 | 0.67 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 180.00 | 16.70 | 19.00 | 17.85 | 18.40 | +0.60 | +3.38% | 0.10 | 108 | 226 | 0.51 | 0.62 | 0.01 | -0.16 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 185.00 | 15.40 | 16.00 | 15.70 | 15.60 | +1.86 | +13.54% | 0.08 | 308 | 515 | 0.53 | 0.57 | 0.01 | -0.16 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 190.00 | 12.65 | 13.30 | 12.98 | 12.86 | +0.86 | +7.17% | 0.07 | 314 | 217 | 0.52 | 0.51 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 195.00 | 10.00 | 10.80 | 10.40 | 10.42 | +0.64 | +6.55% | 0.05 | 548 | 190 | 0.50 | 0.45 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 200.00 | 8.20 | 8.70 | 8.45 | 8.50 | +0.95 | +12.59% | 0.04 | 686 | 488 | 0.49 | 0.40 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 205.00 | 6.15 | 7.00 | 6.58 | 6.71 | +0.31 | +4.85% | 0.03 | 387 | 105 | 0.47 | 0.34 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 210.00 | 5.10 | 5.50 | 5.30 | 5.32 | +0.48 | +9.92% | 0.03 | 630 | 410 | 0.48 | 0.29 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 215.00 | 3.75 | 4.30 | 4.03 | 4.05 | +0.24 | +6.30% | 0.02 | 247 | 84 | 0.46 | 0.24 | 0.01 | -0.11 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 220.00 | 3.00 | 3.40 | 3.20 | 3.13 | -0.17 | -5.16% | 0.01 | 502 | 116 | 0.46 | 0.20 | 0.01 | -0.10 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 225.00 | 2.30 | 2.50 | 2.40 | 2.42 | +0.02 | +0.84% | 0.01 | 616 | 346 | 0.46 | 0.17 | 0.01 | -0.09 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 230.00 | 1.74 | 1.93 | 1.84 | 1.82 | -0.18 | -9.00% | 0.01 | 232 | 273 | 0.46 | 0.14 | 0.01 | -0.08 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 235.00 | 1.31 | 1.50 | 1.41 | 1.39 | -0.08 | -5.45% | 0.01 | 152 | 38 | 0.46 | 0.11 | 0.01 | -0.07 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 240.00 | 1.00 | 1.17 | 1.09 | 1.07 | -0.13 | -10.84% | 0.00 | 654 | 104 | 0.46 | 0.09 | 0.01 | -0.06 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 245.00 | 0.72 | 0.90 | 0.81 | 0.85 | -0.11 | -11.46% | 0.00 | 71 | 21 | 0.46 | 0.07 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 250.00 | 0.60 | 0.74 | 0.67 | 0.66 | -0.07 | -9.59% | 0.00 | 165 | 56 | 0.46 | 0.06 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 255.00 | 0.43 | 0.64 | 0.54 | 0.54 | -0.06 | -10.00% | 0.00 | 74 | 34 | 0.47 | 0.05 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 260.00 | 0.36 | 0.51 | 0.44 | 0.45 | -0.07 | -13.47% | 0.00 | 239 | 1 | 0.48 | 0.04 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 265.00 | 0.25 | 0.52 | 0.39 | 0.39 | -0.01 | -2.50% | 0.00 | 178 | 21 | 0.49 | 0.03 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 270.00 | 0.21 | 0.37 | 0.29 | 0.31 | +0.09 | +40.91% | 0.00 | 31 | 10 | 0.49 | 0.02 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 275.00 | 0.17 | 0.32 | 0.25 | 0.28 | -0.09 | -24.33% | 0.00 | 1,021 | 13 | 0.49 | 0.02 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 280.00 | 0.15 | 0.36 | 0.26 | 0.24 | % | 0.00 | 250 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 285.00 | 0.10 | 0.30 | 0.20 | 0.21 | % | 0.00 | 867 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 290.00 | 0.09 | 0.27 | 0.18 | 0.19 | % | 0.00 | 787 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.22 | 0.37 | 0.30 | % | 0.00 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.02 | 11/6/2026 4:00:03 PM EST | |||
| 100.00 | 0.30 | 0.43 | 0.37 | 0.30 | % | 0.00 | 8 | 0 | 0.87 | -0.01 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 105.00 | 0.37 | 0.54 | 0.46 | % | 0.00 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.03 | 11/6/2026 4:00:03 PM EST | |||
| 110.00 | 0.51 | 0.65 | 0.58 | 0.51 | % | 0.01 | 32 | 0 | 0.82 | -0.02 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 115.00 | 0.64 | 0.79 | 0.72 | 0.71 | % | 0.01 | 39 | 0 | 0.79 | -0.03 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 120.00 | 0.77 | 0.96 | 0.87 | 0.71 | % | 0.01 | 29 | 0 | 0.76 | -0.04 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 125.00 | 1.02 | 1.18 | 1.10 | 0.92 | % | 0.01 | 34 | 0 | 0.73 | -0.05 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 130.00 | 1.28 | 1.44 | 1.36 | 1.11 | % | 0.01 | 567 | 0 | 0.71 | -0.06 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 135.00 | 1.61 | 1.72 | 1.67 | 1.38 | -0.82 | -37.28% | 0.01 | 72 | 182 | 0.69 | -0.08 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 140.00 | 2.01 | 2.20 | 2.11 | 2.25 | -0.59 | -20.78% | 0.02 | 156 | 28 | 0.67 | -0.09 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 145.00 | 2.51 | 2.73 | 2.62 | 2.58 | -0.72 | -21.82% | 0.02 | 266 | 8 | 0.65 | -0.11 | 0.00 | -0.10 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 150.00 | 2.86 | 3.30 | 3.08 | 3.00 | -1.35 | -31.04% | 0.02 | 640 | 141 | 0.62 | -0.14 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 155.00 | 3.25 | 4.45 | 3.85 | 3.60 | -1.45 | -28.72% | 0.02 | 235 | 121 | 0.60 | -0.17 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 160.00 | 4.45 | 5.15 | 4.80 | 4.30 | -2.20 | -33.85% | 0.03 | 201 | 65 | 0.59 | -0.20 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 165.00 | 5.30 | 6.55 | 5.93 | 6.22 | -1.78 | -22.25% | 0.04 | 180 | 178 | 0.57 | -0.24 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 170.00 | 7.20 | 7.65 | 7.43 | 7.45 | -2.20 | -22.80% | 0.04 | 259 | 183 | 0.57 | -0.28 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 175.00 | 8.55 | 9.25 | 8.90 | 8.80 | -2.20 | -20.00% | 0.05 | 149 | 78 | 0.55 | -0.33 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 180.00 | 10.60 | 11.45 | 11.03 | 10.62 | -2.80 | -20.87% | 0.06 | 503 | 155 | 0.55 | -0.38 | 0.01 | -0.16 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 185.00 | 12.45 | 13.20 | 12.83 | 12.70 | -3.52 | -21.71% | 0.07 | 287 | 293 | 0.53 | -0.43 | 0.01 | -0.16 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 190.00 | 14.95 | 15.80 | 15.38 | 15.95 | -1.65 | -9.38% | 0.08 | 238 | 103 | 0.53 | -0.49 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 195.00 | 16.65 | 18.65 | 17.65 | 17.45 | -3.25 | -15.70% | 0.09 | 79 | 52 | 0.50 | -0.55 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 200.00 | 19.35 | 23.30 | 21.33 | 19.74 | -4.85 | -19.73% | 0.11 | 109 | 72 | 0.52 | -0.60 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 205.00 | 22.05 | 24.90 | 23.48 | 22.95 | -4.57 | -16.61% | 0.11 | 17 | 67 | 0.46 | -0.66 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 210.00 | 24.65 | 28.35 | 26.50 | 28.15 | -1.05 | -3.60% | 0.13 | 22 | 17 | 0.42 | -0.71 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 215.00 | 29.05 | 32.95 | 31.00 | 30.17 | -4.58 | -13.18% | 0.14 | 23 | 69 | 0.44 | -0.76 | 0.01 | -0.11 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 220.00 | 34.15 | 36.90 | 35.53 | 33.94 | -5.58 | -14.12% | 0.16 | 10 | 25 | 0.46 | -0.80 | 0.01 | -0.10 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 225.00 | 36.95 | 41.55 | 39.25 | 40.20 | -3.67 | -8.37% | 0.17 | 25 | 32 | 0.56 | -0.83 | 0.01 | -0.09 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 230.00 | 41.25 | 44.80 | 43.03 | 43.41 | -6.09 | -12.31% | 0.19 | 116 | 1 | 0.50 | -0.86 | 0.01 | -0.08 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 235.00 | 46.15 | 51.45 | 48.80 | 43.68 | -0.23 | -0.53% | 0.21 | 1 | 9 | 0.63 | -0.89 | 0.01 | -0.07 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 240.00 | 52.30 | 55.10 | 53.70 | % | 0.22 | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.06 | 11/6/2026 4:00:03 PM EST | |||
| 245.00 | 55.30 | 62.15 | 58.73 | % | 0.24 | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.05 | 11/6/2026 4:00:03 PM EST | |||
| 250.00 | 60.35 | 66.85 | 63.60 | % | 0.25 | 0 | 0 | 0.77 | -0.94 | 0.00 | -0.04 | 11/6/2026 4:00:03 PM EST | |||
| 255.00 | 64.70 | 71.95 | 68.33 | % | 0.27 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.03 | 11/6/2026 4:00:03 PM EST | |||
| 260.00 | 69.65 | 76.85 | 73.25 | % | 0.28 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.03 | 11/6/2026 4:00:03 PM EST | |||
| 265.00 | 74.60 | 81.80 | 78.20 | % | 0.30 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 11/6/2026 4:00:03 PM EST | |||
| 270.00 | 79.55 | 86.80 | 83.18 | % | 0.31 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 11/6/2026 4:00:03 PM EST | |||
| 275.00 | 84.55 | 91.80 | 88.18 | % | 0.32 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 11/6/2026 4:00:03 PM EST | |||
| 280.00 | 89.15 | 96.80 | 92.98 | % | 0.33 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 11/6/2026 4:00:03 PM EST | |||
| 285.00 | 94.00 | 101.75 | 97.88 | % | 0.34 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 11/6/2026 4:00:03 PM EST | |||
| 290.00 | 99.55 | 106.75 | 103.15 | % | 0.36 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 11/6/2026 4:00:03 PM EST |