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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 79.25 | 86.40 | 82.83 | % | 0.75 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 115.00 | 74.25 | 83.05 | 78.65 | % | 0.68 | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 120.00 | 69.30 | 76.40 | 72.85 | % | 0.61 | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 125.00 | 64.25 | 71.45 | 67.85 | % | 0.54 | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.03 | 2/24/2026 4:00:05 PM EST | |||
| 130.00 | 59.30 | 66.50 | 62.90 | 65.00 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.81 | 0.99 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 135.00 | 54.35 | 59.80 | 57.08 | % | 0.42 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.05 | 2/24/2026 4:00:05 PM EST | |||
| 140.00 | 49.50 | 55.30 | 52.40 | % | 0.37 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.07 | 2/24/2026 4:00:05 PM EST | |||
| 145.00 | 44.50 | 51.65 | 48.08 | % | 0.33 | 0 | 0 | 1.44 | 0.97 | 0.00 | -0.09 | 2/24/2026 4:00:05 PM EST | |||
| 150.00 | 39.60 | 46.75 | 43.18 | % | 0.29 | 0 | 0 | 1.33 | 0.96 | 0.00 | -0.11 | 2/24/2026 4:00:05 PM EST | |||
| 155.00 | 34.40 | 41.90 | 38.15 | % | 0.25 | 0 | 0 | 1.22 | 0.94 | 0.00 | -0.14 | 2/24/2026 4:00:05 PM EST | |||
| 160.00 | 29.95 | 37.15 | 33.55 | 34.25 | % | 0.21 | 4 | 0 | 1.13 | 0.92 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 165.00 | 26.40 | 32.50 | 29.45 | 28.96 | % | 0.18 | 1 | 0 | 1.04 | 0.90 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 170.00 | 24.20 | 26.10 | 25.15 | 24.60 | +1.65 | +7.19% | 0.15 | 24 | 6 | 0.69 | 0.86 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 175.00 | 19.90 | 22.65 | 21.28 | 20.35 | +1.45 | +7.68% | 0.12 | 9 | 5 | 0.69 | 0.82 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 180.00 | 16.25 | 16.40 | 16.33 | 16.25 | +0.99 | +6.49% | 0.09 | 9 | 9 | 0.58 | 0.76 | 0.01 | -0.27 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 185.00 | 12.60 | 12.75 | 12.68 | 12.60 | +0.94 | +8.07% | 0.07 | 53 | 31 | 0.56 | 0.68 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 190.00 | 9.40 | 9.50 | 9.45 | 9.35 | +0.66 | +7.60% | 0.05 | 452 | 209 | 0.54 | 0.58 | 0.02 | -0.30 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 195.00 | 6.65 | 6.75 | 6.70 | 6.73 | +0.51 | +8.20% | 0.03 | 2,345 | 173 | 0.52 | 0.48 | 0.02 | -0.30 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 200.00 | 4.45 | 4.55 | 4.50 | 4.50 | +0.30 | +7.15% | 0.02 | 323 | 177 | 0.50 | 0.37 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 205.00 | 2.85 | 2.89 | 2.87 | 2.91 | +0.31 | +11.93% | 0.01 | 597 | 246 | 0.49 | 0.27 | 0.02 | -0.23 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 210.00 | 1.72 | 1.76 | 1.74 | 1.73 | +0.20 | +13.08% | 0.01 | 4,478 | 217 | 0.48 | 0.19 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 215.00 | 1.00 | 1.04 | 1.02 | 1.06 | +0.14 | +15.22% | 0.00 | 335 | 30 | 0.48 | 0.13 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 220.00 | 0.58 | 0.62 | 0.60 | 0.63 | +0.13 | +26.00% | 0.00 | 390 | 28 | 0.48 | 0.09 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 225.00 | 0.35 | 0.39 | 0.37 | 0.36 | -0.01 | -2.71% | 0.00 | 327 | 9 | 0.49 | 0.06 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 230.00 | 0.23 | 0.26 | 0.25 | 0.24 | +0.01 | +4.35% | 0.00 | 164 | 13 | 0.50 | 0.04 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 235.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.01 | -5.27% | 0.00 | 14 | 14 | 0.52 | 0.02 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 240.00 | 0.11 | 0.14 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 44 | 219 | 0.54 | 0.01 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 245.00 | 0.08 | 0.11 | 0.10 | 0.08 | % | 0.00 | 3 | 0 | 0.56 | 0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 250.00 | 0.06 | 0.09 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 5 | 2 | 0.58 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 255.00 | 0.04 | 0.07 | 0.06 | 0.05 | % | 0.00 | 1 | 0 | 0.60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.04 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 115.00 | 0.06 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 120.00 | 0.07 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 0.00 | 221 | 21 | 1.07 | 0.00 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 125.00 | 0.10 | 0.13 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 10 | 7 | 1.02 | 0.00 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 130.00 | 0.13 | 0.16 | 0.15 | % | 0.00 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.04 | 2/24/2026 4:00:05 PM EST | |||
| 135.00 | 0.17 | 0.20 | 0.19 | 0.19 | % | 0.00 | 4 | 0 | 0.91 | -0.01 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 140.00 | 0.22 | 0.25 | 0.24 | 0.25 | -0.04 | -13.80% | 0.00 | 22 | 5 | 0.86 | -0.02 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 145.00 | 0.29 | 0.32 | 0.31 | 0.35 | +0.01 | +2.95% | 0.00 | 24 | 5 | 0.81 | -0.03 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 150.00 | 0.39 | 0.42 | 0.41 | 0.39 | -0.11 | -22.00% | 0.00 | 36 | 17 | 0.77 | -0.04 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 155.00 | 0.52 | 0.55 | 0.54 | 0.61 | -0.09 | -12.86% | 0.00 | 38 | 1 | 0.73 | -0.06 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 160.00 | 0.73 | 0.77 | 0.75 | 0.75 | -0.09 | -10.72% | 0.00 | 83 | 9 | 0.69 | -0.08 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 165.00 | 1.05 | 1.08 | 1.07 | 1.00 | -0.34 | -25.38% | 0.01 | 97 | 45 | 0.66 | -0.10 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 170.00 | 1.51 | 1.56 | 1.54 | 1.53 | -0.33 | -17.75% | 0.01 | 185 | 57 | 0.63 | -0.14 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 175.00 | 2.21 | 2.24 | 2.23 | 2.13 | -0.48 | -18.40% | 0.01 | 104 | 48 | 0.60 | -0.18 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 180.00 | 3.20 | 3.25 | 3.23 | 3.20 | -0.55 | -14.67% | 0.02 | 456 | 75 | 0.58 | -0.24 | 0.01 | -0.27 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 185.00 | 4.50 | 4.60 | 4.55 | 4.50 | -0.90 | -16.67% | 0.02 | 167 | 96 | 0.56 | -0.32 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 190.00 | 6.30 | 6.40 | 6.35 | 6.30 | -0.75 | -10.64% | 0.03 | 219 | 139 | 0.54 | -0.42 | 0.02 | -0.30 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 195.00 | 8.55 | 8.65 | 8.60 | 8.50 | -0.95 | -10.06% | 0.04 | 166 | 112 | 0.52 | -0.52 | 0.02 | -0.30 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 200.00 | 11.35 | 11.50 | 11.43 | 11.10 | -2.07 | -15.72% | 0.06 | 8 | 1 | 0.51 | -0.63 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 205.00 | 14.75 | 14.85 | 14.80 | 14.58 | -1.83 | -11.16% | 0.07 | 9 | 20 | 0.49 | -0.73 | 0.02 | -0.23 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 210.00 | 15.35 | 22.95 | 19.15 | % | 0.09 | 0 | 0 | 0.84 | -0.81 | 0.02 | -0.19 | 2/24/2026 4:00:05 PM EST | |||
| 215.00 | 19.70 | 28.25 | 23.98 | % | 0.11 | 0 | 0 | 0.88 | -0.87 | 0.01 | -0.15 | 2/24/2026 4:00:05 PM EST | |||
| 220.00 | 24.35 | 31.50 | 27.93 | % | 0.13 | 0 | 0 | 0.93 | -0.91 | 0.01 | -0.11 | 2/24/2026 4:00:05 PM EST | |||
| 225.00 | 27.50 | 36.25 | 31.88 | % | 0.14 | 0 | 0 | 0.99 | -0.94 | 0.01 | -0.08 | 2/24/2026 4:00:05 PM EST | |||
| 230.00 | 34.00 | 41.15 | 37.58 | % | 0.16 | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.06 | 2/24/2026 4:00:05 PM EST | |||
| 235.00 | 38.95 | 46.15 | 42.55 | % | 0.18 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.04 | 2/24/2026 4:00:05 PM EST | |||
| 240.00 | 43.85 | 51.05 | 47.45 | % | 0.20 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.03 | 2/24/2026 4:00:05 PM EST | |||
| 245.00 | 48.85 | 56.00 | 52.43 | % | 0.21 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 250.00 | 52.25 | 61.00 | 56.63 | % | 0.23 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 255.00 | 57.20 | 66.00 | 61.60 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:05 PM EST |