Options Chain for NVIDIA CORPORATION COM (NVDA) - $180.50 as of 11/10/2026 7:12:38 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 | 71.10 | 78.75 | 74.93 | 72.50 | -20.35 | -21.92% | 0.79 | 8 | 9 | 1.49 | 0.99 | 0.00 | -0.02 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 100.00 | 66.15 | 73.55 | 69.85 | 67.50 | -6.35 | -8.60% | 0.70 | 70 | 12 | 1.44 | 0.98 | 0.00 | -0.03 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 105.00 | 61.00 | 68.65 | 64.83 | 73.15 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.31 | 0.97 | 0.00 | -0.04 | 11/9/2026 | 11/10/2026 4:00:03 PM EST |
| 110.00 | 56.60 | 63.45 | 60.03 | % | 0.55 | 0 | 0 | 1.24 | 0.96 | 0.00 | -0.05 | 11/10/2026 4:00:03 PM EST | |||
| 115.00 | 52.90 | 57.80 | 55.35 | 65.75 | 0.00 | 0.00% | 0.48 | 0 | 8 | 1.04 | 0.95 | 0.00 | -0.06 | 11/9/2026 | 11/10/2026 4:00:03 PM EST |
| 120.00 | 50.25 | 51.45 | 50.85 | 50.71 | -8.61 | -14.52% | 0.42 | 4 | 12 | 0.86 | 0.94 | 0.00 | -0.07 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 125.00 | 44.80 | 46.85 | 45.83 | 44.00 | -11.40 | -20.58% | 0.37 | 2 | 1 | 0.65 | 0.92 | 0.00 | -0.08 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 130.00 | 40.55 | 42.30 | 41.43 | 41.25 | -7.75 | -15.82% | 0.32 | 11 | 1 | 0.63 | 0.89 | 0.00 | -0.09 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 135.00 | 36.35 | 37.50 | 36.93 | 37.25 | -8.10 | -17.87% | 0.27 | 3 | 2 | 0.61 | 0.87 | 0.01 | -0.10 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 140.00 | 32.30 | 33.40 | 32.85 | 32.25 | -7.95 | -19.78% | 0.23 | 41 | 18 | 0.61 | 0.83 | 0.01 | -0.12 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 145.00 | 28.20 | 29.55 | 28.88 | 28.50 | -19.50 | -40.63% | 0.20 | 25 | 2 | 0.60 | 0.80 | 0.01 | -0.13 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 150.00 | 24.75 | 25.45 | 25.10 | 25.00 | -6.60 | -20.89% | 0.17 | 121 | 140 | 0.59 | 0.75 | 0.01 | -0.14 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 155.00 | 21.25 | 21.95 | 21.60 | 21.76 | -5.40 | -19.89% | 0.14 | 53 | 29 | 0.58 | 0.71 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 160.00 | 18.00 | 18.50 | 18.25 | 18.43 | -6.67 | -26.58% | 0.11 | 308 | 62 | 0.56 | 0.65 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 165.00 | 15.25 | 15.50 | 15.38 | 15.44 | -6.26 | -28.85% | 0.09 | 582 | 95 | 0.56 | 0.59 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 170.00 | 12.55 | 13.20 | 12.88 | 12.80 | -5.88 | -31.48% | 0.08 | 2,201 | 488 | 0.55 | 0.53 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 175.00 | 10.25 | 10.55 | 10.40 | 10.37 | -5.45 | -34.45% | 0.06 | 1,499 | 725 | 0.54 | 0.47 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 180.00 | 8.25 | 8.55 | 8.40 | 8.40 | -4.60 | -35.39% | 0.05 | 1,952 | 1,479 | 0.54 | 0.41 | 0.01 | -0.14 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 185.00 | 6.60 | 6.85 | 6.73 | 6.80 | -4.10 | -37.62% | 0.04 | 1,171 | 1,260 | 0.53 | 0.35 | 0.01 | -0.13 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 190.00 | 5.20 | 5.40 | 5.30 | 5.26 | -3.59 | -40.57% | 0.03 | 1,569 | 1,075 | 0.53 | 0.29 | 0.01 | -0.12 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 195.00 | 4.05 | 4.25 | 4.15 | 4.11 | -3.04 | -42.52% | 0.02 | 1,008 | 850 | 0.52 | 0.24 | 0.01 | -0.11 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 200.00 | 3.20 | 3.30 | 3.25 | 3.30 | -2.30 | -41.08% | 0.02 | 6,064 | 3,496 | 0.52 | 0.20 | 0.01 | -0.10 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 205.00 | 2.43 | 2.58 | 2.51 | 2.50 | -1.86 | -42.67% | 0.01 | 696 | 924 | 0.52 | 0.17 | 0.01 | -0.09 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 210.00 | 1.90 | 2.01 | 1.96 | 1.94 | -1.53 | -44.10% | 0.01 | 1,904 | 1,762 | 0.52 | 0.14 | 0.01 | -0.08 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 215.00 | 1.42 | 1.59 | 1.51 | 1.58 | -1.14 | -41.92% | 0.01 | 735 | 918 | 0.52 | 0.12 | 0.01 | -0.07 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 220.00 | 1.15 | 1.22 | 1.19 | 1.18 | -0.87 | -42.44% | 0.01 | 1,181 | 865 | 0.52 | 0.10 | 0.01 | -0.06 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 225.00 | 0.90 | 0.96 | 0.93 | 1.00 | -0.63 | -38.65% | 0.00 | 615 | 764 | 0.53 | 0.08 | 0.00 | -0.06 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 230.00 | 0.70 | 0.79 | 0.75 | 0.74 | -0.56 | -43.08% | 0.00 | 626 | 644 | 0.54 | 0.07 | 0.00 | -0.05 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 235.00 | 0.54 | 0.68 | 0.61 | 0.60 | -0.44 | -42.31% | 0.00 | 143 | 404 | 0.54 | 0.06 | 0.00 | -0.04 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 240.00 | 0.50 | 0.54 | 0.52 | 0.52 | -0.24 | -31.58% | 0.00 | 832 | 1,828 | 0.55 | 0.05 | 0.00 | -0.04 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 245.00 | 0.36 | 0.50 | 0.43 | 0.43 | -0.24 | -35.83% | 0.00 | 82 | 147 | 0.56 | 0.04 | 0.00 | -0.03 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 250.00 | 0.35 | 0.41 | 0.38 | 0.37 | -0.14 | -27.46% | 0.00 | 1,176 | 353 | 0.57 | 0.03 | 0.00 | -0.03 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 255.00 | 0.30 | 0.43 | 0.37 | 0.37 | -0.08 | -17.78% | 0.00 | 1,493 | 87 | 0.59 | 0.03 | 0.00 | -0.03 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 260.00 | 0.21 | 0.39 | 0.30 | 0.29 | -0.16 | -35.56% | 0.00 | 8 | 273 | 0.59 | 0.02 | 0.00 | -0.02 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 265.00 | 0.21 | 0.34 | 0.28 | 0.27 | -0.08 | -22.86% | 0.00 | 14 | 189 | 0.61 | 0.02 | 0.00 | -0.02 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 270.00 | 0.20 | 0.26 | 0.23 | 0.26 | -0.03 | -10.35% | 0.00 | 131 | 48 | 0.62 | 0.02 | 0.00 | -0.02 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 275.00 | 0.20 | 0.24 | 0.22 | 0.22 | -0.03 | -12.00% | 0.00 | 1,140 | 1,131 | 0.63 | 0.01 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 280.00 | 0.11 | 0.27 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 111 | 264 | 0.63 | 0.01 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 285.00 | 0.08 | 0.25 | 0.17 | 0.17 | -0.12 | -41.38% | 0.00 | 81 | 868 | 0.64 | 0.01 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 290.00 | 0.12 | 0.17 | 0.15 | 0.15 | -0.01 | -6.25% | 0.00 | 161 | 812 | 0.65 | 0.01 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 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 | 0.27 | 0.35 | 0.31 | 0.32 | +0.11 | +52.39% | 0.00 | 236 | 220 | 0.84 | -0.01 | 0.00 | -0.02 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 100.00 | 0.36 | 0.46 | 0.41 | 0.42 | +0.15 | +55.56% | 0.00 | 677 | 117 | 0.80 | -0.02 | 0.00 | -0.03 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 105.00 | 0.46 | 0.58 | 0.52 | 0.52 | +0.10 | +23.81% | 0.00 | 82 | 20 | 0.77 | -0.03 | 0.00 | -0.04 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 110.00 | 0.63 | 0.74 | 0.69 | 0.68 | +0.23 | +51.12% | 0.01 | 163 | 640 | 0.75 | -0.04 | 0.00 | -0.05 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 115.00 | 0.81 | 0.95 | 0.88 | 0.88 | +0.40 | +83.34% | 0.01 | 110 | 57 | 0.72 | -0.05 | 0.00 | -0.06 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 120.00 | 1.11 | 1.20 | 1.16 | 1.14 | +0.38 | +50.00% | 0.01 | 1,057 | 189 | 0.70 | -0.06 | 0.00 | -0.07 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 125.00 | 1.50 | 1.53 | 1.52 | 1.51 | +0.55 | +57.30% | 0.01 | 298 | 232 | 0.67 | -0.08 | 0.00 | -0.08 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 130.00 | 1.94 | 2.04 | 1.99 | 1.99 | +0.71 | +55.47% | 0.02 | 616 | 747 | 0.66 | -0.11 | 0.00 | -0.09 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 135.00 | 2.54 | 2.64 | 2.59 | 2.58 | +0.92 | +55.43% | 0.02 | 560 | 385 | 0.64 | -0.13 | 0.01 | -0.10 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 140.00 | 3.25 | 3.45 | 3.35 | 3.35 | +1.23 | +58.02% | 0.02 | 1,040 | 546 | 0.62 | -0.17 | 0.01 | -0.12 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 145.00 | 4.25 | 4.40 | 4.33 | 4.30 | +1.47 | +51.95% | 0.03 | 693 | 1,414 | 0.61 | -0.20 | 0.01 | -0.13 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 150.00 | 5.40 | 5.60 | 5.50 | 5.50 | +1.88 | +51.94% | 0.04 | 3,315 | 1,816 | 0.59 | -0.25 | 0.01 | -0.14 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 155.00 | 6.80 | 7.05 | 6.93 | 6.92 | +2.16 | +45.38% | 0.04 | 939 | 857 | 0.58 | -0.29 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 160.00 | 8.60 | 8.85 | 8.73 | 8.60 | +2.70 | +45.77% | 0.05 | 1,112 | 1,050 | 0.57 | -0.35 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 165.00 | 10.65 | 11.00 | 10.83 | 10.75 | +3.28 | +43.91% | 0.07 | 1,399 | 1,290 | 0.56 | -0.41 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 170.00 | 12.95 | 13.35 | 13.15 | 13.20 | +3.90 | +41.94% | 0.08 | 1,017 | 1,207 | 0.55 | -0.47 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 175.00 | 15.60 | 16.10 | 15.85 | 15.72 | +4.45 | +39.49% | 0.09 | 613 | 1,223 | 0.55 | -0.53 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 180.00 | 18.65 | 19.10 | 18.88 | 18.80 | +5.14 | +37.63% | 0.10 | 1,119 | 1,131 | 0.54 | -0.59 | 0.01 | -0.14 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 185.00 | 21.95 | 22.40 | 22.18 | 22.31 | +6.23 | +38.75% | 0.12 | 1,235 | 461 | 0.53 | -0.65 | 0.01 | -0.13 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 190.00 | 25.40 | 26.10 | 25.75 | 26.21 | +6.73 | +34.55% | 0.14 | 624 | 316 | 0.53 | -0.71 | 0.01 | -0.12 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 195.00 | 29.15 | 30.00 | 29.58 | 29.25 | +5.85 | +25.00% | 0.15 | 70 | 218 | 0.52 | -0.76 | 0.01 | -0.11 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 200.00 | 33.30 | 34.10 | 33.70 | 33.55 | +7.55 | +29.04% | 0.17 | 83 | 390 | 0.52 | -0.80 | 0.01 | -0.10 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 205.00 | 37.10 | 38.40 | 37.75 | 38.29 | +7.51 | +24.40% | 0.18 | 40 | 129 | 0.50 | -0.83 | 0.01 | -0.09 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 210.00 | 42.15 | 42.85 | 42.50 | 43.51 | +9.26 | +27.04% | 0.20 | 523 | 129 | 0.52 | -0.86 | 0.01 | -0.08 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 215.00 | 46.20 | 47.70 | 46.95 | 48.38 | +9.52 | +24.50% | 0.22 | 98 | 120 | 0.50 | -0.88 | 0.01 | -0.07 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 220.00 | 51.15 | 52.60 | 51.88 | 52.20 | +8.97 | +20.75% | 0.24 | 52 | 81 | 0.52 | -0.90 | 0.01 | -0.06 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 225.00 | 55.90 | 57.45 | 56.68 | 57.14 | +8.64 | +17.82% | 0.25 | 36 | 132 | 0.65 | -0.92 | 0.00 | -0.06 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 230.00 | 60.20 | 62.35 | 61.28 | 62.80 | +9.93 | +18.79% | 0.27 | 17 | 122 | 0.67 | -0.93 | 0.00 | -0.05 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 235.00 | 65.10 | 67.25 | 66.18 | 64.28 | +5.28 | +8.95% | 0.28 | 1 | 10 | 0.60 | -0.94 | 0.00 | -0.04 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 240.00 | 70.55 | 71.85 | 71.20 | 71.49 | +9.14 | +14.66% | 0.30 | 13 | 33 | 0.73 | -0.95 | 0.00 | -0.04 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 245.00 | 74.95 | 77.85 | 76.40 | % | 0.31 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.03 | 11/10/2026 4:00:03 PM EST | |||
| 250.00 | 79.95 | 85.40 | 82.68 | 77.00 | +4.54 | +6.27% | 0.33 | 2 | 12 | 0.79 | -0.97 | 0.00 | -0.03 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 255.00 | 84.90 | 90.40 | 87.65 | % | 0.34 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.03 | 11/10/2026 4:00:03 PM EST | |||
| 260.00 | 89.85 | 95.35 | 92.60 | % | 0.36 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 11/10/2026 4:00:03 PM EST | |||
| 265.00 | 92.80 | 100.35 | 96.58 | % | 0.36 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.02 | 11/10/2026 4:00:03 PM EST | |||
| 270.00 | 98.10 | 105.35 | 101.73 | % | 0.38 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.02 | 11/10/2026 4:00:03 PM EST | |||
| 275.00 | 102.80 | 110.35 | 106.58 | % | 0.39 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 11/10/2026 4:00:03 PM EST | |||
| 280.00 | 108.10 | 115.35 | 111.73 | % | 0.40 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 11/10/2026 4:00:03 PM EST | |||
| 285.00 | 112.80 | 120.35 | 116.58 | % | 0.41 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 11/10/2026 4:00:03 PM EST | |||
| 290.00 | 118.05 | 125.50 | 121.78 | % | 0.42 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 11/10/2026 4:00:03 PM EST |