Options Chain for NVIDIA CORPORATION COM (NVDA) - $191.98 as of 2/24/2026 6:55:02 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 | 75.70 | 80.05 | 77.88 | 78.01 | -0.27 | -0.35% | 0.68 | 2 | 3 | 10.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 120.00 | 70.70 | 75.05 | 72.88 | 72.91 | +8.36 | +12.96% | 0.61 | 1 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 125.00 | 65.75 | 70.10 | 67.93 | 68.17 | +8.64 | +14.52% | 0.54 | 4 | 2 | 2.22 | 1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 130.00 | 60.75 | 63.20 | 61.98 | 62.96 | +6.01 | +10.56% | 0.48 | 3 | 3 | 1.71 | 1.00 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 135.00 | 55.80 | 60.00 | 57.90 | 54.56 | 0.00 | 0.00% | 0.43 | 0 | 7 | 1.38 | 1.00 | 0.00 | -0.04 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 140.00 | 50.80 | 54.45 | 52.63 | 53.39 | -0.36 | -0.67% | 0.38 | 1 | 10 | 0.96 | 0.99 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 145.00 | 45.85 | 49.80 | 47.83 | 46.00 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.02 | 0.98 | 0.00 | -0.08 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 150.00 | 40.95 | 44.85 | 42.90 | 43.00 | +2.55 | +6.31% | 0.29 | 1 | 6 | 0.90 | 0.98 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 155.00 | 36.05 | 40.40 | 38.23 | 35.70 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.90 | 0.96 | 0.00 | -0.14 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 160.00 | 31.20 | 35.30 | 33.25 | 32.93 | +0.83 | +2.59% | 0.21 | 23 | 15 | 0.82 | 0.95 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 165.00 | 28.60 | 28.80 | 28.70 | 29.15 | +2.90 | +11.05% | 0.17 | 142 | 29 | 0.75 | 0.93 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 170.00 | 23.95 | 24.10 | 24.03 | 24.50 | +2.34 | +10.56% | 0.14 | 87 | 80 | 0.71 | 0.89 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 175.00 | 18.10 | 19.70 | 18.90 | 20.22 | +1.82 | +9.90% | 0.11 | 9 | 122 | 0.69 | 0.85 | 0.01 | -0.29 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 180.00 | 15.45 | 15.55 | 15.50 | 15.95 | +1.45 | +10.00% | 0.09 | 119 | 155 | 0.66 | 0.78 | 0.02 | -0.35 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 185.00 | 11.70 | 11.85 | 11.78 | 11.93 | +1.13 | +10.47% | 0.06 | 1,206 | 921 | 0.63 | 0.69 | 0.02 | -0.40 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 190.00 | 8.45 | 8.55 | 8.50 | 8.47 | +0.47 | +5.88% | 0.04 | 3,245 | 1,487 | 0.61 | 0.59 | 0.02 | -0.44 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 195.00 | 5.75 | 5.85 | 5.80 | 5.80 | +0.45 | +8.42% | 0.03 | 4,422 | 1,749 | 0.59 | 0.47 | 0.02 | -0.44 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 200.00 | 3.65 | 3.70 | 3.68 | 3.70 | +0.29 | +8.51% | 0.02 | 3,508 | 1,545 | 0.57 | 0.35 | 0.02 | -0.39 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 205.00 | 2.18 | 2.22 | 2.20 | 2.17 | +0.15 | +7.43% | 0.01 | 1,764 | 1,274 | 0.55 | 0.24 | 0.02 | -0.31 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 210.00 | 1.22 | 1.26 | 1.24 | 1.25 | +0.11 | +9.65% | 0.01 | 1,697 | 1,494 | 0.55 | 0.15 | 0.02 | -0.23 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 215.00 | 0.68 | 0.71 | 0.70 | 0.70 | +0.06 | +9.38% | 0.00 | 708 | 575 | 0.55 | 0.10 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 220.00 | 0.39 | 0.41 | 0.40 | 0.41 | +0.03 | +7.90% | 0.00 | 671 | 529 | 0.56 | 0.06 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 225.00 | 0.24 | 0.26 | 0.25 | 0.26 | +0.04 | +18.19% | 0.00 | 445 | 193 | 0.58 | 0.04 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 230.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.03 | +21.43% | 0.00 | 1,693 | 224 | 0.60 | 0.03 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 235.00 | 0.11 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 0.00 | 1,164 | 88 | 0.63 | 0.02 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 240.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 175 | 262 | 0.66 | 0.01 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 245.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 72 | 5 | 0.68 | 0.01 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 250.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 11 | 24 | 0.71 | 0.00 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 255.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 126 | 0.72 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 260.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 54 | 0.74 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 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 | 0.03 | 0.04 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 120.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 5 | 17 | 1.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 125.00 | 0.04 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.17 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 130.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 9 | 158 | 1.12 | 0.00 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 135.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 143 | 28 | 1.05 | 0.00 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 140.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 16 | 142 | 1.00 | -0.01 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 145.00 | 0.16 | 0.18 | 0.17 | 0.16 | -0.09 | -36.00% | 0.00 | 21 | 164 | 0.94 | -0.02 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 150.00 | 0.23 | 0.25 | 0.24 | 0.23 | -0.07 | -23.34% | 0.00 | 1,198 | 404 | 0.89 | -0.02 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 155.00 | 0.32 | 0.34 | 0.33 | 0.33 | -0.11 | -25.00% | 0.00 | 1,208 | 83 | 0.84 | -0.04 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 160.00 | 0.47 | 0.49 | 0.48 | 0.47 | -0.13 | -21.67% | 0.00 | 368 | 281 | 0.79 | -0.05 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 165.00 | 0.69 | 0.71 | 0.70 | 0.70 | -0.18 | -20.46% | 0.00 | 395 | 400 | 0.75 | -0.07 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 170.00 | 1.05 | 1.08 | 1.07 | 1.08 | -0.26 | -19.41% | 0.01 | 706 | 581 | 0.71 | -0.11 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 175.00 | 1.62 | 1.64 | 1.63 | 1.64 | -0.39 | -19.22% | 0.01 | 533 | 513 | 0.68 | -0.15 | 0.01 | -0.29 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 180.00 | 2.50 | 2.53 | 2.52 | 2.40 | -0.64 | -21.06% | 0.01 | 482 | 397 | 0.66 | -0.22 | 0.02 | -0.35 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 185.00 | 3.75 | 3.80 | 3.78 | 3.80 | -0.55 | -12.65% | 0.02 | 826 | 504 | 0.63 | -0.31 | 0.02 | -0.40 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 190.00 | 5.45 | 5.55 | 5.50 | 5.55 | -0.68 | -10.92% | 0.03 | 1,002 | 641 | 0.61 | -0.41 | 0.02 | -0.44 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 195.00 | 7.75 | 7.85 | 7.80 | 7.77 | -0.93 | -10.69% | 0.04 | 303 | 91 | 0.59 | -0.53 | 0.02 | -0.44 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 200.00 | 10.65 | 10.75 | 10.70 | 10.85 | -1.59 | -12.79% | 0.05 | 30 | 161 | 0.56 | -0.65 | 0.02 | -0.39 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 205.00 | 14.15 | 14.30 | 14.23 | 14.20 | -1.30 | -8.39% | 0.07 | 54 | 68 | 0.55 | -0.76 | 0.02 | -0.31 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 210.00 | 18.15 | 19.30 | 18.73 | 17.85 | -1.50 | -7.76% | 0.09 | 24 | 16 | 0.54 | -0.85 | 0.02 | -0.23 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 215.00 | 22.60 | 24.40 | 23.50 | 22.55 | -2.95 | -11.57% | 0.11 | 4 | 4 | 0.55 | -0.90 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 220.00 | 26.15 | 29.60 | 27.88 | 29.70 | 0.00 | 0.00% | 0.13 | 0 | 95 | 0.55 | -0.94 | 0.01 | -0.13 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 225.00 | 31.00 | 34.45 | 32.73 | 35.25 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.57 | -0.96 | 0.01 | -0.10 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 230.00 | 35.90 | 39.05 | 37.48 | 37.55 | % | 0.16 | 1 | 0 | 0.66 | -0.97 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 235.00 | 40.90 | 44.05 | 42.48 | % | 0.18 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.06 | 2/24/2026 4:00:05 PM EST | |||
| 240.00 | 45.10 | 49.35 | 47.23 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.04 | 2/24/2026 4:00:05 PM EST | |||
| 245.00 | 49.75 | 54.40 | 52.08 | % | 0.21 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 2/24/2026 4:00:05 PM EST | |||
| 250.00 | 54.75 | 59.40 | 57.08 | 57.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 255.00 | 60.00 | 64.05 | 62.03 | % | 0.24 | 0 | 0 | 0.12 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 260.00 | 64.80 | 69.35 | 67.08 | 71.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.06 | -1.00 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |