Options Chain for NVIDIA CORPORATION COM (NVDA) - $192.92 as of 2/25/2026 8:03:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 86.50 | 86.65 | 86.58 | 80.38 | 0.00 | 0.00% | 0.79 | 0 | 6 | 1.98 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 12:59:04 PM EST |
| 115.00 | 81.55 | 81.65 | 81.60 | 80.65 | +4.78 | +6.30% | 0.71 | 3 | 57 | 1.83 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 120.00 | 76.55 | 76.65 | 76.60 | 64.70 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/25/2026 12:59:04 PM EST |
| 125.00 | 71.55 | 71.70 | 71.63 | 67.27 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:04 PM EST |
| 130.00 | 66.55 | 66.70 | 66.63 | 67.37 | +4.15 | +6.57% | 0.51 | 1 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 135.00 | 61.55 | 61.70 | 61.63 | 62.42 | +3.74 | +6.38% | 0.46 | 1 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 140.00 | 56.55 | 56.70 | 56.63 | 56.81 | +5.77 | +11.31% | 0.40 | 3 | 5 | 1.09 | 1.00 | 0.00 | -0.01 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 145.00 | 51.60 | 51.75 | 51.68 | 43.10 | 0.00 | 0.00% | 0.36 | 0 | 19 | 0.86 | 1.00 | 0.00 | -0.03 | 2/24/2026 | 2/25/2026 12:59:04 PM EST |
| 150.00 | 46.65 | 46.75 | 46.70 | 47.20 | +4.21 | +9.80% | 0.31 | 17 | 9 | 1.03 | 0.99 | 0.00 | -0.06 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 155.00 | 41.70 | 41.85 | 41.78 | 42.53 | +7.78 | +22.39% | 0.27 | 1 | 21 | 0.96 | 0.98 | 0.00 | -0.10 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 160.00 | 36.75 | 36.90 | 36.83 | 37.43 | +4.43 | +13.43% | 0.23 | 7 | 31 | 0.93 | 0.97 | 0.00 | -0.15 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 165.00 | 31.90 | 32.05 | 31.98 | 32.70 | +4.30 | +15.15% | 0.19 | 49 | 76 | 0.86 | 0.96 | 0.00 | -0.21 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 170.00 | 27.05 | 27.20 | 27.13 | 27.35 | +2.95 | +12.09% | 0.16 | 194 | 837 | 0.82 | 0.93 | 0.01 | -0.28 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 175.00 | 22.40 | 22.50 | 22.45 | 22.50 | +3.12 | +16.10% | 0.13 | 199 | 1,281 | 0.76 | 0.90 | 0.01 | -0.34 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 180.00 | 17.90 | 18.05 | 17.98 | 18.15 | +3.15 | +21.00% | 0.10 | 595 | 1,034 | 0.73 | 0.86 | 0.01 | -0.41 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 185.00 | 13.80 | 13.90 | 13.85 | 13.85 | +2.55 | +22.57% | 0.07 | 666 | 1,358 | 0.71 | 0.79 | 0.02 | -0.47 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 190.00 | 10.15 | 10.20 | 10.18 | 10.20 | +2.25 | +28.31% | 0.05 | 2,037 | 5,350 | 0.68 | 0.70 | 0.02 | -0.53 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 195.00 | 7.00 | 7.10 | 7.05 | 7.10 | +1.88 | +36.02% | 0.04 | 5,878 | 5,685 | 0.67 | 0.57 | 0.03 | -0.56 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 200.00 | 4.50 | 4.60 | 4.55 | 4.54 | +1.34 | +41.88% | 0.02 | 13,487 | 13,680 | 0.64 | 0.43 | 0.03 | -0.55 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 205.00 | 2.67 | 2.69 | 2.68 | 2.69 | +0.89 | +49.45% | 0.01 | 8,523 | 7,104 | 0.62 | 0.31 | 0.02 | -0.49 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 210.00 | 1.48 | 1.49 | 1.49 | 1.48 | +0.50 | +51.02% | 0.01 | 15,035 | 8,271 | 0.61 | 0.21 | 0.02 | -0.41 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 215.00 | 0.81 | 0.82 | 0.82 | 0.82 | +0.30 | +57.70% | 0.00 | 8,925 | 2,866 | 0.61 | 0.13 | 0.01 | -0.31 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 220.00 | 0.46 | 0.47 | 0.47 | 0.47 | +0.17 | +56.67% | 0.00 | 29,904 | 10,763 | 0.63 | 0.08 | 0.01 | -0.23 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 225.00 | 0.28 | 0.29 | 0.29 | 0.29 | +0.09 | +45.00% | 0.00 | 3,125 | 1,464 | 0.66 | 0.05 | 0.01 | -0.15 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 230.00 | 0.19 | 0.20 | 0.20 | 0.19 | +0.05 | +35.72% | 0.00 | 7,940 | 1,556 | 0.69 | 0.03 | 0.00 | -0.10 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 235.00 | 0.13 | 0.14 | 0.14 | 0.13 | +0.03 | +30.00% | 0.00 | 1,722 | 800 | 0.72 | 0.02 | 0.00 | -0.06 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 240.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 1,974 | 333 | 0.76 | 0.01 | 0.00 | -0.04 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 245.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 43 | 338 | 0.80 | 0.00 | 0.00 | -0.02 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 250.00 | 0.04 | 0.05 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 196 | 158 | 0.83 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 255.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 198 | 177 | 0.84 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 33 | 85 | 1.74 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 38 | 1.57 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 18 | 121 | 1.45 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 125.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 28 | 45 | 1.41 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 130.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 106 | 321 | 1.30 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 135.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 39 | 101 | 1.24 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 140.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 139 | 1,440 | 1.16 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 145.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 198 | 389 | 1.12 | 0.00 | 0.00 | -0.03 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 150.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 633 | 1,425 | 1.05 | -0.01 | 0.00 | -0.06 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 155.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.07 | -31.82% | 0.00 | 146 | 522 | 1.00 | -0.02 | 0.00 | -0.10 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 160.00 | 0.23 | 0.24 | 0.24 | 0.24 | -0.07 | -22.59% | 0.00 | 1,876 | 1,751 | 0.94 | -0.03 | 0.00 | -0.15 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 165.00 | 0.34 | 0.36 | 0.35 | 0.36 | -0.13 | -26.54% | 0.00 | 726 | 1,878 | 0.87 | -0.04 | 0.00 | -0.21 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 170.00 | 0.52 | 0.53 | 0.53 | 0.53 | -0.23 | -30.27% | 0.00 | 2,597 | 5,318 | 0.81 | -0.07 | 0.01 | -0.28 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 175.00 | 0.83 | 0.84 | 0.84 | 0.84 | -0.40 | -32.26% | 0.00 | 2,285 | 3,370 | 0.77 | -0.10 | 0.01 | -0.34 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 180.00 | 1.36 | 1.37 | 1.37 | 1.38 | -0.62 | -31.00% | 0.01 | 4,171 | 2,667 | 0.73 | -0.14 | 0.01 | -0.41 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 185.00 | 2.22 | 2.24 | 2.23 | 2.24 | -1.02 | -31.29% | 0.01 | 2,619 | 2,545 | 0.70 | -0.21 | 0.02 | -0.47 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 190.00 | 3.50 | 3.60 | 3.55 | 3.60 | -1.40 | -28.00% | 0.02 | 3,736 | 2,105 | 0.68 | -0.30 | 0.02 | -0.53 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 195.00 | 5.40 | 5.45 | 5.43 | 5.41 | -1.87 | -25.69% | 0.03 | 3,295 | 790 | 0.66 | -0.43 | 0.03 | -0.56 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 200.00 | 7.85 | 7.95 | 7.90 | 7.85 | -2.40 | -23.42% | 0.04 | 506 | 286 | 0.64 | -0.57 | 0.03 | -0.55 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 205.00 | 11.00 | 11.10 | 11.05 | 10.94 | -2.76 | -20.15% | 0.05 | 115 | 107 | 0.62 | -0.69 | 0.02 | -0.49 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 210.00 | 14.80 | 14.90 | 14.85 | 14.75 | -3.30 | -18.29% | 0.07 | 372 | 509 | 0.61 | -0.79 | 0.02 | -0.41 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 215.00 | 19.15 | 19.30 | 19.23 | 19.05 | -3.32 | -14.85% | 0.09 | 20 | 64 | 0.61 | -0.87 | 0.01 | -0.31 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 220.00 | 23.80 | 23.95 | 23.88 | 23.05 | -4.26 | -15.60% | 0.11 | 6 | 39 | 0.63 | -0.92 | 0.01 | -0.23 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 225.00 | 28.00 | 29.20 | 28.60 | 27.95 | -5.01 | -15.20% | 0.13 | 83 | 2 | 0.65 | -0.95 | 0.01 | -0.15 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 230.00 | 33.50 | 33.65 | 33.58 | 33.40 | -5.25 | -13.59% | 0.15 | 3 | 11 | 0.68 | -0.97 | 0.00 | -0.10 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 235.00 | 38.45 | 38.60 | 38.53 | 43.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | -0.98 | 0.00 | -0.06 | 2/23/2026 | 2/25/2026 12:59:04 PM EST |
| 240.00 | 42.65 | 44.35 | 43.50 | 48.76 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.84 | -0.99 | 0.00 | -0.04 | 2/24/2026 | 2/25/2026 12:59:04 PM EST |
| 245.00 | 47.65 | 49.30 | 48.48 | % | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.02 | 2/25/2026 12:59:04 PM EST | |||
| 250.00 | 52.60 | 53.75 | 53.18 | 61.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 2/18/2026 | 2/25/2026 12:59:04 PM EST |
| 255.00 | 57.55 | 59.40 | 58.48 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:04 PM EST |