Options Chain for NVIDIA CORPORATION COM (NVDA) - $192.51 as of 1/29/2026 8:16:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 74.90 | 79.90 | 77.40 | 73.90 | -2.72 | -3.55% | 0.67 | 2 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 120.00 | 69.80 | 75.40 | 72.60 | 69.00 | 0.00 | 0.00% | 0.60 | 0 | 4 | 3.47 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 125.00 | 64.95 | 69.85 | 67.40 | 63.10 | % | 0.54 | 1 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST | |
| 130.00 | 61.35 | 63.55 | 62.45 | 58.15 | -2.99 | -4.89% | 0.48 | 2 | 3 | 2.44 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 135.00 | 55.95 | 58.65 | 57.30 | 56.04 | +0.11 | +0.20% | 0.42 | 2 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 140.00 | 50.20 | 54.30 | 52.25 | 46.66 | -0.74 | -1.57% | 0.37 | 1 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 145.00 | 45.20 | 49.65 | 47.43 | 44.75 | +0.30 | +0.68% | 0.33 | 1 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 150.00 | 40.20 | 44.70 | 42.45 | 36.35 | -5.30 | -12.73% | 0.28 | 1 | 20 | 2.05 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 155.00 | 35.25 | 38.55 | 36.90 | 35.20 | % | 0.24 | 3 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST | |
| 160.00 | 31.40 | 33.65 | 32.53 | 30.56 | -1.19 | -3.75% | 0.20 | 6 | 11 | 1.37 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 165.00 | 26.35 | 28.45 | 27.40 | 25.58 | -1.17 | -4.38% | 0.17 | 6 | 19 | 1.14 | 0.99 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 170.00 | 21.45 | 23.60 | 22.53 | 21.75 | -0.55 | -2.47% | 0.13 | 38 | 943 | 1.03 | 0.98 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 172.50 | 18.75 | 21.50 | 20.13 | 18.83 | % | 0.12 | 16 | 0 | 1.01 | 0.97 | 0.01 | -0.10 | 1/29/2026 | 1/29/2026 4:00:04 PM EST | |
| 175.00 | 16.80 | 18.40 | 17.60 | 16.49 | -0.60 | -3.52% | 0.10 | 50 | 87 | 0.80 | 0.96 | 0.01 | -0.14 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 177.50 | 14.55 | 15.50 | 15.03 | 14.98 | +0.54 | +3.74% | 0.08 | 43 | 1 | 0.50 | 0.94 | 0.01 | -0.17 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 180.00 | 12.70 | 13.20 | 12.95 | 12.65 | +0.49 | +4.03% | 0.07 | 468 | 388 | 0.45 | 0.91 | 0.02 | -0.21 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 182.50 | 10.30 | 10.65 | 10.48 | 10.45 | +0.20 | +1.96% | 0.06 | 659 | 14 | 0.48 | 0.88 | 0.02 | -0.24 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 185.00 | 8.00 | 8.25 | 8.13 | 8.21 | +0.21 | +2.63% | 0.04 | 9,700 | 2,140 | 0.38 | 0.84 | 0.03 | -0.26 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 187.50 | 5.90 | 6.00 | 5.95 | 6.08 | +0.08 | +1.34% | 0.03 | 9,724 | 142 | 0.35 | 0.78 | 0.04 | -0.27 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 190.00 | 3.95 | 4.05 | 4.00 | 4.00 | -0.40 | -9.10% | 0.02 | 23,977 | 9,175 | 0.32 | 0.68 | 0.06 | -0.27 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 192.50 | 2.38 | 2.43 | 2.41 | 2.42 | -0.40 | -14.19% | 0.01 | 15,496 | 4,231 | 0.30 | 0.51 | 0.08 | -0.26 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 195.00 | 1.26 | 1.29 | 1.28 | 1.29 | -0.42 | -24.57% | 0.01 | 40,351 | 9,793 | 0.29 | 0.31 | 0.07 | -0.22 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 197.50 | 0.59 | 0.61 | 0.60 | 0.62 | -0.33 | -34.74% | 0.00 | 7,836 | 943 | 0.28 | 0.17 | 0.05 | -0.16 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 200.00 | 0.26 | 0.28 | 0.27 | 0.28 | -0.20 | -41.67% | 0.00 | 24,304 | 9,859 | 0.28 | 0.09 | 0.03 | -0.11 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 202.50 | 0.12 | 0.13 | 0.13 | 0.13 | -0.11 | -45.84% | 0.00 | 3,343 | 1,249 | 0.29 | 0.04 | 0.02 | -0.06 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 205.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 2,120 | 2,734 | 0.31 | 0.02 | 0.01 | -0.03 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 207.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 313 | 169 | 0.33 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 210.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 457 | 1,258 | 0.36 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 215.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 115 | 1,059 | 0.42 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 220.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 651 | 456 | 0.49 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 470 | 115 | 0.54 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.74 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.98 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 560 | 1.63 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 22 | 1.40 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 41 | 121 | 1.17 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1,103 | 1,220 | 1.06 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 145.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 47 | 60 | 0.98 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 150.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 84 | 148 | 0.89 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 155.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 574 | 91 | 0.85 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 160.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 2,435 | 2,350 | 0.76 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 165.00 | 0.07 | 0.08 | 0.08 | 0.09 | -0.14 | -60.87% | 0.00 | 6,124 | 3,994 | 0.68 | -0.01 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 170.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.18 | -60.00% | 0.00 | 2,043 | 3,620 | 0.61 | -0.02 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 172.50 | 0.13 | 0.14 | 0.14 | 0.13 | -0.25 | -65.79% | 0.00 | 2,021 | 449 | 0.57 | -0.03 | 0.01 | -0.10 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 175.00 | 0.16 | 0.18 | 0.17 | 0.16 | -0.31 | -65.96% | 0.00 | 6,903 | 6,956 | 0.53 | -0.04 | 0.01 | -0.14 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 177.50 | 0.21 | 0.22 | 0.22 | 0.22 | -0.33 | -60.00% | 0.00 | 834 | 81 | 0.49 | -0.06 | 0.01 | -0.17 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 180.00 | 0.28 | 0.29 | 0.29 | 0.28 | -0.45 | -61.65% | 0.00 | 4,020 | 3,029 | 0.44 | -0.09 | 0.02 | -0.21 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 182.50 | 0.39 | 0.40 | 0.40 | 0.39 | -0.55 | -58.52% | 0.00 | 2,389 | 999 | 0.41 | -0.12 | 0.02 | -0.24 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 185.00 | 0.58 | 0.59 | 0.59 | 0.58 | -0.74 | -56.07% | 0.00 | 10,050 | 3,328 | 0.37 | -0.16 | 0.03 | -0.26 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 187.50 | 0.91 | 0.93 | 0.92 | 0.90 | -0.92 | -50.55% | 0.00 | 6,862 | 3,105 | 0.34 | -0.22 | 0.04 | -0.27 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 190.00 | 1.48 | 1.50 | 1.49 | 1.48 | -1.19 | -44.57% | 0.01 | 10,404 | 3,107 | 0.32 | -0.32 | 0.06 | -0.27 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 192.50 | 2.39 | 2.42 | 2.41 | 2.37 | -1.28 | -35.07% | 0.01 | 2,851 | 762 | 0.30 | -0.49 | 0.08 | -0.26 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 195.00 | 3.70 | 3.80 | 3.75 | 3.75 | -1.40 | -27.19% | 0.02 | 716 | 636 | 0.28 | -0.69 | 0.07 | -0.22 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 197.50 | 5.50 | 5.65 | 5.58 | 5.45 | -1.23 | -18.42% | 0.03 | 74 | 117 | 0.27 | -0.83 | 0.05 | -0.16 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 200.00 | 7.10 | 8.05 | 7.58 | 8.14 | -0.71 | -8.03% | 0.04 | 129 | 87 | 0.39 | -0.91 | 0.03 | -0.11 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 202.50 | 9.30 | 10.45 | 9.88 | 11.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | -0.96 | 0.02 | -0.06 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 205.00 | 11.90 | 13.00 | 12.45 | 15.80 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.59 | -0.98 | 0.01 | -0.03 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 207.50 | 14.00 | 16.00 | 15.00 | % | 0.07 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 1/29/2026 4:00:04 PM EST | |||
| 210.00 | 16.90 | 18.30 | 17.60 | 23.25 | +5.07 | +27.89% | 0.08 | 3 | 3 | 0.73 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 215.00 | 21.05 | 23.60 | 22.33 | % | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 220.00 | 26.15 | 28.80 | 27.48 | % | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 225.00 | 31.25 | 34.15 | 32.70 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 230.00 | 36.50 | 38.30 | 37.40 | 41.55 | % | 0.16 | 2 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST | |
| 235.00 | 40.70 | 44.05 | 42.38 | % | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 240.00 | 46.30 | 48.50 | 47.40 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 245.00 | 51.05 | 53.95 | 52.50 | % | 0.21 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 250.00 | 55.40 | 59.55 | 57.48 | % | 0.23 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 255.00 | 60.15 | 64.50 | 62.33 | % | 0.24 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 260.00 | 65.50 | 69.40 | 67.45 | % | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST |