Options Chain for NVIDIA CORPORATION COM (NVDA) - $178.56 as of 3/20/2026 11:59:17 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 | 63.45 | 68.40 | 65.93 | 68.00 | 0.00 | 0.00% | 0.60 | 0 | 5 | 2.03 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 115.00 | 58.45 | 63.40 | 60.93 | % | 0.53 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 120.00 | 53.90 | 58.45 | 56.18 | 58.87 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 125.00 | 49.20 | 52.55 | 50.88 | % | 0.41 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 130.00 | 44.30 | 46.30 | 45.30 | % | 0.35 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 135.00 | 39.65 | 42.60 | 41.13 | 42.03 | -1.77 | -4.05% | 0.30 | 1 | 1 | 1.23 | 1.00 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 140.00 | 34.65 | 37.60 | 36.13 | 39.04 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.11 | 0.99 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 145.00 | 30.70 | 32.25 | 31.48 | 31.25 | -6.71 | -17.68% | 0.22 | 5 | 1 | 0.90 | 0.98 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 150.00 | 25.50 | 27.35 | 26.43 | 26.15 | -0.75 | -2.79% | 0.18 | 2 | 1 | 0.66 | 0.96 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 155.00 | 20.60 | 21.70 | 21.15 | 22.49 | -8.06 | -26.39% | 0.14 | 1 | 3 | 0.58 | 0.93 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 160.00 | 16.00 | 16.85 | 16.43 | 16.65 | -2.13 | -11.35% | 0.10 | 57 | 20 | 0.42 | 0.88 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 165.00 | 11.85 | 11.95 | 11.90 | 12.25 | -2.80 | -18.61% | 0.07 | 29 | 23 | 0.41 | 0.81 | 0.02 | -0.19 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 170.00 | 7.75 | 7.85 | 7.80 | 8.25 | -2.00 | -19.52% | 0.05 | 86 | 183 | 0.37 | 0.71 | 0.03 | -0.21 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 175.00 | 4.40 | 4.45 | 4.43 | 4.40 | -2.25 | -33.84% | 0.03 | 967 | 685 | 0.34 | 0.55 | 0.04 | -0.20 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 180.00 | 2.02 | 2.06 | 2.04 | 2.04 | -1.56 | -43.34% | 0.01 | 2,814 | 1,567 | 0.32 | 0.34 | 0.04 | -0.17 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 185.00 | 0.76 | 0.78 | 0.77 | 0.77 | -0.78 | -50.33% | 0.00 | 4,640 | 3,476 | 0.30 | 0.16 | 0.03 | -0.11 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 190.00 | 0.27 | 0.29 | 0.28 | 0.28 | -0.31 | -52.55% | 0.00 | 755 | 1,652 | 0.31 | 0.08 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 195.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.11 | -50.00% | 0.00 | 444 | 2,753 | 0.33 | 0.03 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 200.00 | 0.06 | 0.07 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 522 | 4,977 | 0.35 | 0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 205.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 18 | 715 | 0.38 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 210.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.43 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 215.00 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.47 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 220.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 173 | 0.50 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 225.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 224 | 0.53 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.59 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:59:03 AM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:59:03 AM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.67 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:59:03 AM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 250.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:59:03 AM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:59:03 AM 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 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 18 | 824 | 1.06 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 115.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 25 | 0.99 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 120.00 | 0.04 | 0.05 | 0.05 | 0.04 | % | 0.00 | 50 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:03 AM EST | |
| 125.00 | 0.05 | 0.06 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,915 | 0.85 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 130.00 | 0.06 | 0.07 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.77 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 135.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 20 | 30 | 0.71 | 0.00 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 140.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 4 | 259 | 0.65 | -0.01 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 145.00 | 0.14 | 0.15 | 0.15 | 0.13 | +0.01 | +8.34% | 0.00 | 17 | 242 | 0.59 | -0.02 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 150.00 | 0.21 | 0.22 | 0.22 | 0.20 | +0.04 | +25.00% | 0.00 | 868 | 138 | 0.53 | -0.04 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 155.00 | 0.34 | 0.36 | 0.35 | 0.31 | +0.07 | +29.17% | 0.00 | 68 | 592 | 0.49 | -0.07 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 160.00 | 0.60 | 0.62 | 0.61 | 0.63 | +0.14 | +28.58% | 0.00 | 572 | 348 | 0.44 | -0.12 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 165.00 | 1.09 | 1.11 | 1.10 | 1.11 | +0.29 | +35.37% | 0.01 | 433 | 1,256 | 0.41 | -0.19 | 0.02 | -0.19 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 170.00 | 2.00 | 2.04 | 2.02 | 2.00 | +0.45 | +29.04% | 0.01 | 854 | 1,280 | 0.37 | -0.29 | 0.03 | -0.21 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 175.00 | 3.60 | 3.65 | 3.63 | 3.60 | +0.97 | +36.89% | 0.02 | 1,416 | 1,317 | 0.34 | -0.45 | 0.04 | -0.20 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 180.00 | 6.20 | 6.30 | 6.25 | 6.25 | +1.70 | +37.37% | 0.03 | 1,333 | 2,887 | 0.32 | -0.66 | 0.04 | -0.17 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 185.00 | 9.80 | 10.20 | 10.00 | 9.41 | +1.51 | +19.12% | 0.05 | 177 | 332 | 0.30 | -0.84 | 0.03 | -0.11 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 190.00 | 14.00 | 14.95 | 14.48 | 14.18 | +1.96 | +16.04% | 0.08 | 11 | 33 | 0.39 | -0.92 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 195.00 | 18.75 | 20.05 | 19.40 | 19.55 | +2.66 | +15.75% | 0.10 | 2 | 19 | 0.50 | -0.97 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 200.00 | 23.25 | 24.70 | 23.98 | 23.12 | +2.57 | +12.51% | 0.12 | 50 | 1 | 0.66 | -0.99 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 205.00 | 28.25 | 30.40 | 29.33 | 29.17 | +7.63 | +35.43% | 0.14 | 1 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 210.00 | 33.25 | 35.40 | 34.33 | 34.12 | % | 0.16 | 1 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:03 AM EST | |
| 215.00 | 38.25 | 40.40 | 39.33 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 220.00 | 43.25 | 45.40 | 44.33 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 225.00 | 48.25 | 50.40 | 49.33 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 230.00 | 53.25 | 55.40 | 54.33 | % | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 235.00 | 58.25 | 60.40 | 59.33 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 240.00 | 63.25 | 65.40 | 64.33 | % | 0.27 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 245.00 | 68.25 | 70.40 | 69.33 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 250.00 | 73.25 | 75.40 | 74.33 | % | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 255.00 | 78.25 | 80.40 | 79.33 | % | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST |