Options Chain for NVIDIA CORPORATION COM (NVDA) - $192.51 as of 1/30/2026 3:35:14 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 | 73.60 | 78.95 | 76.28 | % | 0.66 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 120.00 | 69.95 | 72.15 | 71.05 | 70.97 | % | 0.59 | 2 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 125.00 | 63.75 | 68.50 | 66.13 | 65.03 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 130.00 | 58.75 | 63.60 | 61.18 | % | 0.47 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 135.00 | 55.05 | 57.25 | 56.15 | 55.62 | % | 0.42 | 6 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 140.00 | 48.80 | 53.50 | 51.15 | 52.38 | +2.44 | +4.89% | 0.37 | 2 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 145.00 | 43.85 | 48.50 | 46.18 | % | 0.32 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 150.00 | 40.15 | 43.65 | 41.90 | 41.95 | +1.68 | +4.18% | 0.28 | 2 | 2 | 1.88 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 155.00 | 35.25 | 37.70 | 36.48 | 34.81 | +0.76 | +2.24% | 0.24 | 9 | 2 | 1.09 | 1.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 160.00 | 29.35 | 33.60 | 31.48 | 29.58 | 0.00 | 0.00% | 0.20 | 0 | 31 | 1.50 | 0.99 | 0.00 | -0.04 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 165.00 | 25.25 | 27.65 | 26.45 | 25.70 | +0.38 | +1.51% | 0.16 | 12 | 32 | 1.12 | 0.98 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 167.50 | 22.05 | 25.60 | 23.83 | % | 0.14 | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.09 | 1/30/2026 4:00:04 PM EST | |||
| 170.00 | 20.00 | 22.75 | 21.38 | 21.62 | 0.00 | 0.00% | 0.13 | 0 | 106 | 0.96 | 0.96 | 0.01 | -0.11 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 172.50 | 18.05 | 20.20 | 19.13 | 14.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.79 | 0.95 | 0.01 | -0.13 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 175.00 | 16.20 | 17.20 | 16.70 | 16.88 | +1.06 | +6.70% | 0.10 | 51 | 59 | 0.63 | 0.93 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 177.50 | 13.85 | 14.85 | 14.35 | 14.05 | -1.35 | -8.77% | 0.08 | 46 | 39 | 0.59 | 0.91 | 0.02 | -0.20 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 180.00 | 11.35 | 13.10 | 12.23 | 11.88 | -1.18 | -9.04% | 0.07 | 108 | 151 | 0.44 | 0.87 | 0.02 | -0.23 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 182.50 | 9.05 | 9.85 | 9.45 | 9.45 | -1.40 | -12.91% | 0.05 | 233 | 90 | 0.42 | 0.83 | 0.03 | -0.26 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 185.00 | 7.55 | 7.70 | 7.63 | 7.55 | -1.40 | -15.65% | 0.04 | 513 | 675 | 0.40 | 0.77 | 0.03 | -0.29 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 187.50 | 5.65 | 5.75 | 5.70 | 5.65 | -1.41 | -19.98% | 0.03 | 1,829 | 291 | 0.38 | 0.68 | 0.04 | -0.32 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 190.00 | 4.00 | 4.10 | 4.05 | 4.05 | -1.05 | -20.59% | 0.02 | 3,151 | 6,044 | 0.37 | 0.57 | 0.05 | -0.33 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 192.50 | 2.60 | 2.66 | 2.63 | 2.66 | -0.91 | -25.49% | 0.01 | 9,968 | 2,408 | 0.35 | 0.45 | 0.05 | -0.32 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 195.00 | 1.59 | 1.64 | 1.62 | 1.59 | -0.77 | -32.63% | 0.01 | 14,628 | 2,999 | 0.34 | 0.32 | 0.05 | -0.28 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 197.50 | 0.89 | 0.92 | 0.91 | 0.86 | -0.57 | -39.86% | 0.00 | 5,343 | 1,192 | 0.33 | 0.21 | 0.04 | -0.21 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 200.00 | 0.46 | 0.47 | 0.47 | 0.45 | -0.37 | -45.13% | 0.00 | 8,582 | 5,196 | 0.33 | 0.13 | 0.03 | -0.15 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 202.50 | 0.23 | 0.24 | 0.24 | 0.23 | -0.24 | -51.07% | 0.00 | 1,752 | 697 | 0.33 | 0.08 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 205.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.13 | -52.00% | 0.00 | 2,422 | 4,288 | 0.33 | 0.05 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 207.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 338 | 518 | 0.35 | 0.03 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 210.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1,010 | 1,379 | 0.37 | 0.02 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 215.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 328 | 642 | 0.42 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 220.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 27 | 170 | 0.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 225.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 558 | 182 | 0.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 196 | 442 | 0.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 101 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.74 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 395 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 1,240 | 23 | 1.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 125.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 325 | 1.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 130.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 25 | 1.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 135.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 9 | 163 | 1.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 140.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 432 | 28 | 1.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 145.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 1,900 | 153 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 150.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 408 | 83 | 0.92 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 155.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 1,101 | 153 | 0.85 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 160.00 | 0.13 | 0.15 | 0.14 | 0.14 | +0.03 | +27.28% | 0.00 | 2,404 | 551 | 0.77 | -0.01 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 165.00 | 0.18 | 0.19 | 0.19 | 0.19 | +0.04 | +26.67% | 0.00 | 799 | 1,181 | 0.70 | -0.02 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 167.50 | 0.21 | 0.23 | 0.22 | 0.21 | -0.03 | -12.50% | 0.00 | 550 | 233 | 0.66 | -0.03 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 170.00 | 0.25 | 0.27 | 0.26 | 0.26 | +0.03 | +13.05% | 0.00 | 9,000 | 1,293 | 0.61 | -0.04 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 172.50 | 0.31 | 0.32 | 0.32 | 0.32 | +0.02 | +6.67% | 0.00 | 221 | 319 | 0.57 | -0.05 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 175.00 | 0.37 | 0.39 | 0.38 | 0.37 | -0.02 | -5.13% | 0.00 | 5,918 | 2,305 | 0.53 | -0.07 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 177.50 | 0.47 | 0.49 | 0.48 | 0.49 | -0.02 | -3.93% | 0.00 | 1,118 | 721 | 0.50 | -0.09 | 0.02 | -0.20 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 180.00 | 0.63 | 0.64 | 0.64 | 0.64 | -0.04 | -5.89% | 0.00 | 2,922 | 2,388 | 0.46 | -0.13 | 0.02 | -0.23 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 182.50 | 0.88 | 0.90 | 0.89 | 0.88 | -0.04 | -4.35% | 0.00 | 1,102 | 930 | 0.43 | -0.17 | 0.03 | -0.26 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 185.00 | 1.24 | 1.28 | 1.26 | 1.28 | -0.02 | -1.54% | 0.01 | 3,166 | 1,773 | 0.41 | -0.23 | 0.03 | -0.29 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 187.50 | 1.84 | 1.86 | 1.85 | 1.84 | +0.04 | +2.23% | 0.01 | 3,300 | 1,128 | 0.39 | -0.32 | 0.04 | -0.32 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 190.00 | 2.62 | 2.70 | 2.66 | 2.65 | +0.15 | +6.00% | 0.01 | 10,754 | 1,051 | 0.38 | -0.43 | 0.05 | -0.33 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 192.50 | 3.75 | 3.85 | 3.80 | 3.88 | +0.43 | +12.47% | 0.02 | 3,561 | 2,084 | 0.36 | -0.55 | 0.05 | -0.32 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 195.00 | 5.20 | 5.30 | 5.25 | 5.30 | +0.60 | +12.77% | 0.03 | 1,616 | 493 | 0.35 | -0.68 | 0.05 | -0.28 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 197.50 | 7.00 | 7.10 | 7.05 | 8.10 | +1.85 | +29.60% | 0.04 | 2,457 | 223 | 0.34 | -0.79 | 0.04 | -0.21 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 200.00 | 8.50 | 9.55 | 9.03 | 10.55 | +1.65 | +18.54% | 0.05 | 197 | 28 | 0.31 | -0.87 | 0.03 | -0.15 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 202.50 | 10.90 | 12.00 | 11.45 | 12.86 | +2.60 | +25.35% | 0.06 | 43 | 8 | 0.48 | -0.92 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 205.00 | 13.35 | 14.35 | 13.85 | 15.64 | -0.07 | -0.45% | 0.07 | 61 | 5 | 0.52 | -0.95 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 207.50 | 15.80 | 16.85 | 16.33 | 14.88 | % | 0.08 | 2 | 0 | 0.59 | -0.97 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 210.00 | 18.25 | 19.35 | 18.80 | 19.05 | -0.75 | -3.79% | 0.09 | 4 | 2 | 0.63 | -0.98 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 215.00 | 23.00 | 24.70 | 23.85 | % | 0.11 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 220.00 | 27.95 | 29.75 | 28.85 | 26.29 | % | 0.13 | 2 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 225.00 | 33.00 | 34.70 | 33.85 | % | 0.15 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 230.00 | 37.75 | 39.90 | 38.83 | % | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 235.00 | 42.90 | 44.75 | 43.83 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 240.00 | 47.90 | 49.90 | 48.90 | % | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 245.00 | 53.00 | 54.90 | 53.95 | % | 0.22 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 250.00 | 58.00 | 59.70 | 58.85 | % | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 255.00 | 63.00 | 64.70 | 63.85 | 62.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 260.00 | 68.00 | 69.75 | 68.88 | 67.17 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |