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 | 73.75 | 78.80 | 76.28 | % | 0.66 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 120.00 | 68.75 | 73.75 | 71.25 | 73.00 | % | 0.59 | 1 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 125.00 | 63.80 | 68.60 | 66.20 | % | 0.53 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 130.00 | 58.80 | 63.90 | 61.35 | % | 0.47 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 135.00 | 55.10 | 57.95 | 56.53 | % | 0.42 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 140.00 | 49.10 | 53.90 | 51.50 | % | 0.37 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 145.00 | 44.15 | 49.00 | 46.58 | % | 0.32 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 150.00 | 39.15 | 43.80 | 41.48 | % | 0.28 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 155.00 | 34.30 | 38.55 | 36.43 | % | 0.24 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 157.50 | 31.95 | 36.30 | 34.13 | % | 0.22 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 1/30/2026 4:00:04 PM EST | |||
| 160.00 | 30.60 | 32.50 | 31.55 | 31.94 | +1.98 | +6.61% | 0.20 | 3 | 10 | 0.86 | 0.99 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 162.50 | 27.65 | 30.55 | 29.10 | % | 0.18 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.04 | 1/30/2026 4:00:04 PM EST | |||
| 165.00 | 25.70 | 27.55 | 26.63 | 23.00 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.76 | 0.98 | 0.00 | -0.05 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 167.50 | 23.65 | 24.75 | 24.20 | 23.85 | -0.10 | -0.42% | 0.14 | 1 | 1 | 0.67 | 0.97 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 170.00 | 21.30 | 22.15 | 21.73 | 20.82 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.58 | 0.95 | 0.01 | -0.09 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 172.50 | 18.75 | 20.30 | 19.53 | 19.35 | -1.45 | -6.98% | 0.11 | 10 | 606 | 0.54 | 0.93 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 175.00 | 16.60 | 18.75 | 17.68 | 17.00 | -1.10 | -6.08% | 0.10 | 78 | 84 | 0.44 | 0.90 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 177.50 | 14.25 | 19.35 | 16.80 | 14.80 | -0.50 | -3.27% | 0.09 | 29 | 548 | 0.43 | 0.86 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 180.00 | 12.10 | 12.95 | 12.53 | 12.55 | -1.30 | -9.39% | 0.07 | 102 | 97 | 0.42 | 0.82 | 0.02 | -0.19 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 182.50 | 10.70 | 10.90 | 10.80 | 10.65 | -1.55 | -12.71% | 0.06 | 131 | 38 | 0.40 | 0.77 | 0.02 | -0.21 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 185.00 | 8.80 | 9.00 | 8.90 | 8.70 | -1.30 | -13.00% | 0.05 | 193 | 616 | 0.39 | 0.71 | 0.03 | -0.23 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 187.50 | 7.00 | 7.20 | 7.10 | 6.88 | -1.27 | -15.59% | 0.04 | 572 | 285 | 0.38 | 0.64 | 0.03 | -0.24 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 190.00 | 5.40 | 5.55 | 5.48 | 5.50 | -1.10 | -16.67% | 0.03 | 2,213 | 1,894 | 0.37 | 0.56 | 0.03 | -0.24 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 192.50 | 4.05 | 4.15 | 4.10 | 4.10 | -0.95 | -18.82% | 0.02 | 2,142 | 746 | 0.36 | 0.47 | 0.03 | -0.24 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 195.00 | 2.92 | 3.05 | 2.99 | 2.92 | -0.78 | -21.09% | 0.02 | 6,298 | 1,428 | 0.35 | 0.39 | 0.03 | -0.22 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 197.50 | 1.99 | 2.08 | 2.04 | 1.90 | -0.77 | -28.84% | 0.01 | 848 | 397 | 0.34 | 0.30 | 0.03 | -0.19 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 200.00 | 1.30 | 1.35 | 1.33 | 1.33 | -0.52 | -28.11% | 0.01 | 3,683 | 919 | 0.33 | 0.22 | 0.03 | -0.16 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 202.50 | 0.83 | 0.85 | 0.84 | 0.80 | -0.43 | -34.96% | 0.00 | 641 | 133 | 0.33 | 0.16 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 205.00 | 0.51 | 0.53 | 0.52 | 0.47 | -0.34 | -41.98% | 0.00 | 756 | 760 | 0.33 | 0.11 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 207.50 | 0.31 | 0.33 | 0.32 | 0.34 | -0.18 | -34.62% | 0.00 | 622 | 199 | 0.32 | 0.07 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 210.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.11 | -36.67% | 0.00 | 602 | 1,945 | 0.33 | 0.04 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 212.50 | 0.12 | 0.14 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 112 | 94 | 0.33 | 0.03 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 215.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 12 | 223 | 0.34 | 0.02 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 220.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 160 | 0.37 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 225.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 9 | 10 | 0.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 230.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 235.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 32 | 0.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 1 | 0.51 | 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 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 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 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 40 | 1.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 120.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 203 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 125.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 306 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 130.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 254 | 174 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 135.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.87 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 140.00 | 0.06 | 0.08 | 0.07 | 0.10 | +0.03 | +42.86% | 0.00 | 10 | 158 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 145.00 | 0.09 | 0.11 | 0.10 | 0.13 | +0.01 | +8.34% | 0.00 | 6 | 44 | 0.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 150.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 9 | 120 | 0.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 155.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.05 | -21.74% | 0.00 | 7 | 53 | 0.65 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 157.50 | 0.20 | 0.22 | 0.21 | 0.28 | -0.01 | -3.45% | 0.00 | 14 | 108 | 0.63 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 160.00 | 0.23 | 0.25 | 0.24 | 0.34 | +0.05 | +17.25% | 0.00 | 56 | 174 | 0.60 | -0.01 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 162.50 | 0.27 | 0.30 | 0.29 | 0.41 | +0.01 | +2.50% | 0.00 | 51 | 164 | 0.57 | -0.01 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 165.00 | 0.33 | 0.35 | 0.34 | 0.35 | -0.01 | -2.78% | 0.00 | 49 | 155 | 0.55 | -0.02 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 167.50 | 0.40 | 0.43 | 0.42 | 0.60 | +0.08 | +15.39% | 0.00 | 103 | 92 | 0.53 | -0.03 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 170.00 | 0.49 | 0.52 | 0.51 | 0.50 | -0.10 | -16.67% | 0.00 | 137 | 463 | 0.50 | -0.05 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 172.50 | 0.62 | 0.65 | 0.64 | 0.65 | -0.10 | -13.34% | 0.00 | 46 | 388 | 0.48 | -0.07 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 175.00 | 0.79 | 0.83 | 0.81 | 0.81 | -0.09 | -10.00% | 0.00 | 284 | 1,448 | 0.46 | -0.10 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 177.50 | 1.04 | 1.07 | 1.06 | 1.03 | -0.23 | -18.26% | 0.01 | 190 | 205 | 0.44 | -0.14 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 180.00 | 1.37 | 1.41 | 1.39 | 1.41 | 0.00 | 0.00% | 0.01 | 574 | 937 | 0.43 | -0.18 | 0.02 | -0.19 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 182.50 | 1.79 | 1.85 | 1.82 | 1.83 | +0.02 | +1.11% | 0.01 | 641 | 539 | 0.41 | -0.23 | 0.02 | -0.21 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 185.00 | 2.37 | 2.42 | 2.40 | 2.40 | +0.16 | +7.15% | 0.01 | 1,445 | 1,384 | 0.40 | -0.29 | 0.03 | -0.23 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 187.50 | 3.05 | 3.15 | 3.10 | 3.17 | +0.17 | +5.67% | 0.02 | 1,160 | 214 | 0.39 | -0.36 | 0.03 | -0.24 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 190.00 | 4.00 | 4.10 | 4.05 | 4.05 | +0.25 | +6.58% | 0.02 | 1,882 | 871 | 0.38 | -0.44 | 0.03 | -0.24 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 192.50 | 5.10 | 5.20 | 5.15 | 5.25 | +0.36 | +7.37% | 0.03 | 2,080 | 258 | 0.37 | -0.53 | 0.03 | -0.24 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 195.00 | 6.40 | 6.60 | 6.50 | 7.06 | +1.16 | +19.67% | 0.03 | 509 | 309 | 0.36 | -0.61 | 0.03 | -0.22 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 197.50 | 8.05 | 8.20 | 8.13 | 8.15 | -0.80 | -8.94% | 0.04 | 92 | 58 | 0.35 | -0.70 | 0.03 | -0.19 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 200.00 | 9.70 | 10.00 | 9.85 | 10.95 | +0.85 | +8.42% | 0.05 | 38 | 90 | 0.34 | -0.78 | 0.03 | -0.16 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 202.50 | 10.85 | 12.35 | 11.60 | 11.40 | -3.80 | -25.00% | 0.06 | 154 | 17 | 0.35 | -0.84 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 205.00 | 13.80 | 14.55 | 14.18 | 11.90 | -4.20 | -26.09% | 0.07 | 157 | 1 | 0.37 | -0.89 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 207.50 | 15.95 | 17.15 | 16.55 | 16.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | -0.93 | 0.01 | -0.07 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 210.00 | 18.40 | 19.45 | 18.93 | 18.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.48 | -0.96 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 212.50 | 20.85 | 21.90 | 21.38 | 20.30 | -2.30 | -10.18% | 0.10 | 1 | 3 | 0.52 | -0.97 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 215.00 | 23.30 | 24.35 | 23.83 | 24.00 | % | 0.11 | 2 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 220.00 | 27.95 | 29.70 | 28.83 | % | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 225.00 | 32.95 | 34.70 | 33.83 | % | 0.15 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 230.00 | 38.05 | 39.75 | 38.90 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 235.00 | 42.45 | 44.80 | 43.63 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 240.00 | 47.70 | 49.65 | 48.68 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 245.00 | 52.45 | 54.80 | 53.63 | 52.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 250.00 | 58.10 | 59.65 | 58.88 | 57.32 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 255.00 | 62.90 | 64.75 | 63.83 | % | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 260.00 | 68.00 | 69.65 | 68.83 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST |