Options Chain for NVIDIA CORPORATION COM (NVDA) - $186.94 as of 2/13/2026 8:24:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 77.80 | 77.95 | 77.88 | 77.07 | -7.56 | -8.94% | 0.74 | 3 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 110.00 | 72.80 | 72.95 | 72.88 | 79.95 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 67.80 | 67.95 | 67.88 | 74.70 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 62.80 | 63.00 | 62.90 | 62.10 | -10.85 | -14.88% | 0.52 | 3 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 125.00 | 57.85 | 58.00 | 57.93 | 58.55 | -5.30 | -8.31% | 0.46 | 3 | 4 | 1.01 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 52.85 | 53.00 | 52.93 | 53.81 | -5.84 | -9.79% | 0.41 | 2 | 6 | 0.96 | 1.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 47.90 | 48.05 | 47.98 | 48.25 | -9.75 | -16.81% | 0.36 | 1 | 10 | 0.91 | 0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 42.90 | 43.10 | 43.00 | 42.52 | -10.98 | -20.53% | 0.31 | 2 | 3 | 0.74 | 0.99 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 145.00 | 38.00 | 38.15 | 38.08 | 39.10 | -4.80 | -10.94% | 0.26 | 11 | 9 | 0.69 | 0.98 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 33.05 | 33.20 | 33.13 | 32.75 | -6.95 | -17.51% | 0.22 | 8 | 10 | 0.66 | 0.97 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 28.20 | 28.35 | 28.28 | 29.18 | -5.59 | -16.08% | 0.18 | 11 | 28 | 0.61 | 0.95 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 157.50 | 25.75 | 25.90 | 25.83 | 27.40 | -4.24 | -13.41% | 0.16 | 11 | 6 | 0.59 | 0.94 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 160.00 | 23.35 | 23.50 | 23.43 | 23.37 | -7.88 | -25.22% | 0.15 | 29 | 4 | 0.56 | 0.93 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 162.50 | 21.00 | 21.15 | 21.08 | 21.90 | -8.75 | -28.55% | 0.13 | 16 | 15 | 0.54 | 0.91 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 18.65 | 18.80 | 18.73 | 19.70 | -3.46 | -14.94% | 0.11 | 34 | 15 | 0.52 | 0.89 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 167.50 | 16.40 | 16.50 | 16.45 | 15.53 | -7.32 | -32.04% | 0.10 | 52 | 13 | 0.50 | 0.87 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 170.00 | 14.20 | 14.30 | 14.25 | 14.25 | -4.70 | -24.81% | 0.08 | 233 | 70 | 0.48 | 0.84 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 172.50 | 12.05 | 12.15 | 12.10 | 12.25 | -5.50 | -30.99% | 0.07 | 260 | 43 | 0.46 | 0.80 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 10.05 | 10.15 | 10.10 | 10.10 | -4.58 | -31.20% | 0.06 | 359 | 63 | 0.44 | 0.74 | 0.02 | -0.22 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 177.50 | 8.15 | 8.25 | 8.20 | 8.30 | -3.95 | -32.25% | 0.05 | 335 | 72 | 0.42 | 0.68 | 0.03 | -0.24 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 6.40 | 6.50 | 6.45 | 6.50 | -3.25 | -33.34% | 0.04 | 1,321 | 541 | 0.40 | 0.61 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 182.50 | 4.85 | 4.95 | 4.90 | 4.93 | -3.02 | -37.99% | 0.03 | 1,828 | 246 | 0.39 | 0.53 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 3.55 | 3.60 | 3.58 | 3.58 | -2.72 | -43.18% | 0.02 | 5,330 | 373 | 0.38 | 0.44 | 0.03 | -0.24 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 187.50 | 2.48 | 2.52 | 2.50 | 2.50 | -2.38 | -48.77% | 0.01 | 4,246 | 912 | 0.36 | 0.35 | 0.03 | -0.21 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 1.65 | 1.69 | 1.67 | 1.66 | -2.04 | -55.14% | 0.01 | 10,322 | 2,029 | 0.35 | 0.27 | 0.03 | -0.18 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 192.50 | 1.07 | 1.09 | 1.08 | 1.07 | -1.68 | -61.10% | 0.01 | 6,471 | 1,152 | 0.34 | 0.19 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 0.66 | 0.68 | 0.67 | 0.66 | -1.27 | -65.81% | 0.00 | 4,783 | 1,721 | 0.34 | 0.13 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 197.50 | 0.40 | 0.42 | 0.41 | 0.41 | -0.91 | -68.94% | 0.00 | 2,259 | 544 | 0.34 | 0.09 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 0.26 | 0.27 | 0.27 | 0.27 | -0.64 | -70.33% | 0.00 | 3,842 | 5,112 | 0.34 | 0.06 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 202.50 | 0.16 | 0.18 | 0.17 | 0.18 | -0.42 | -70.00% | 0.00 | 2,772 | 1,596 | 0.35 | 0.04 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 205.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.31 | -72.10% | 0.00 | 494 | 982 | 0.36 | 0.03 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 207.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.19 | -67.86% | 0.00 | 140 | 585 | 0.37 | 0.02 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.12 | -66.67% | 0.00 | 1,041 | 1,353 | 0.38 | 0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 212.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 1,377 | 2,005 | 0.40 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 215.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 1,290 | 1,472 | 0.42 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 52 | 1,932 | 0.44 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 40 | 881 | 0.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 151 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.64 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 15 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 7,526 | 5,059 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 50 | 1.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 8 | 27 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 125.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 36 | 0.90 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 579 | 35 | 0.86 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 540 | 1,945 | 0.80 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 282 | 477 | 0.75 | -0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 145.00 | 0.15 | 0.16 | 0.16 | 0.17 | +0.01 | +6.25% | 0.00 | 402 | 753 | 0.70 | -0.02 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 0.23 | 0.24 | 0.24 | 0.25 | +0.01 | +4.17% | 0.00 | 271 | 878 | 0.66 | -0.03 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 0.34 | 0.36 | 0.35 | 0.39 | +0.04 | +11.43% | 0.00 | 91 | 267 | 0.61 | -0.05 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 157.50 | 0.42 | 0.44 | 0.43 | 0.46 | +0.05 | +12.20% | 0.00 | 347 | 135 | 0.59 | -0.06 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 160.00 | 0.52 | 0.55 | 0.54 | 0.54 | +0.04 | +8.00% | 0.00 | 681 | 927 | 0.56 | -0.07 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 162.50 | 0.65 | 0.67 | 0.66 | 0.70 | +0.15 | +27.28% | 0.00 | 161 | 606 | 0.54 | -0.09 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 0.81 | 0.84 | 0.83 | 0.81 | +0.07 | +9.46% | 0.01 | 820 | 1,026 | 0.52 | -0.11 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 167.50 | 1.03 | 1.05 | 1.04 | 1.04 | +0.13 | +14.29% | 0.01 | 592 | 1,059 | 0.50 | -0.13 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 170.00 | 1.31 | 1.34 | 1.33 | 1.31 | +0.18 | +15.93% | 0.01 | 2,073 | 2,405 | 0.48 | -0.16 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 172.50 | 1.68 | 1.71 | 1.70 | 1.71 | +0.38 | +28.58% | 0.01 | 963 | 310 | 0.46 | -0.20 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 2.16 | 2.19 | 2.18 | 2.15 | +0.48 | +28.75% | 0.01 | 1,943 | 3,384 | 0.44 | -0.26 | 0.02 | -0.22 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 177.50 | 2.76 | 2.80 | 2.78 | 2.86 | +0.74 | +34.91% | 0.02 | 724 | 185 | 0.42 | -0.32 | 0.03 | -0.24 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 3.50 | 3.60 | 3.55 | 3.51 | +0.81 | +30.00% | 0.02 | 2,511 | 888 | 0.40 | -0.39 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 182.50 | 4.45 | 4.55 | 4.50 | 4.40 | +1.02 | +30.18% | 0.02 | 1,572 | 392 | 0.39 | -0.47 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 5.60 | 5.70 | 5.65 | 5.62 | +1.42 | +33.81% | 0.03 | 2,689 | 1,285 | 0.37 | -0.56 | 0.03 | -0.24 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 187.50 | 7.05 | 7.15 | 7.10 | 7.52 | +2.27 | +43.24% | 0.04 | 1,603 | 497 | 0.36 | -0.65 | 0.03 | -0.21 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 8.70 | 8.80 | 8.75 | 8.76 | +2.16 | +32.73% | 0.05 | 437 | 697 | 0.35 | -0.73 | 0.03 | -0.18 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 192.50 | 10.60 | 10.75 | 10.68 | 11.35 | +3.15 | +38.42% | 0.06 | 213 | 1,613 | 0.35 | -0.81 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 12.70 | 12.85 | 12.78 | 12.72 | +2.72 | +27.20% | 0.07 | 77 | 356 | 0.34 | -0.87 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 197.50 | 14.95 | 15.10 | 15.03 | 14.95 | +3.35 | +28.88% | 0.08 | 26 | 60 | 0.34 | -0.91 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 17.30 | 17.50 | 17.40 | 17.15 | +3.85 | +28.95% | 0.09 | 33 | 75 | 0.34 | -0.94 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 202.50 | 19.75 | 19.90 | 19.83 | 18.10 | +4.45 | +32.61% | 0.10 | 30 | 33 | 0.34 | -0.95 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 205.00 | 22.20 | 22.35 | 22.28 | 18.93 | +0.63 | +3.45% | 0.11 | 2 | 20 | 0.40 | -0.97 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 207.50 | 24.65 | 24.85 | 24.75 | 18.50 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.43 | -0.98 | 0.01 | -0.03 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 27.15 | 27.30 | 27.23 | 23.80 | +5.20 | +27.96% | 0.13 | 2 | 20 | 0.46 | -0.98 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 212.50 | 29.65 | 29.80 | 29.73 | 29.80 | +6.70 | +29.01% | 0.14 | 15 | 0 | 0.47 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 215.00 | 32.15 | 32.30 | 32.23 | 31.80 | +6.38 | +25.10% | 0.15 | 4 | 3 | 0.50 | -0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 37.15 | 37.30 | 37.23 | 36.80 | +4.65 | +14.47% | 0.17 | 1 | 1 | 0.56 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 47.15 | 47.30 | 47.23 | 47.20 | +9.45 | +25.04% | 0.21 | 1 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 240.00 | 57.15 | 57.30 | 57.23 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 250.00 | 67.15 | 67.30 | 67.23 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 260.00 | 77.15 | 77.30 | 77.23 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 270.00 | 87.15 | 87.30 | 87.23 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 280.00 | 97.15 | 97.30 | 97.23 | 88.15 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |