Options Chain for NVIDIA CORPORATION COM (NVDA) - $176.93 as of 3/25/2026 5:03:37 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 | 65.90 | 71.60 | 68.75 | % | 0.62 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 115.00 | 60.90 | 66.60 | 63.75 | % | 0.55 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 120.00 | 55.95 | 61.60 | 58.78 | % | 0.49 | 0 | 30 | 2.50 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 125.00 | 51.00 | 56.60 | 53.80 | % | 0.43 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 130.00 | 46.30 | 49.10 | 47.70 | 49.20 | % | 0.37 | 3 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:03 PM EST | |
| 135.00 | 41.70 | 46.00 | 43.85 | 44.30 | +3.45 | +8.45% | 0.32 | 81 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 140.00 | 37.40 | 39.50 | 38.45 | 38.70 | +1.05 | +2.79% | 0.27 | 3 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 145.00 | 33.30 | 34.75 | 34.03 | 31.90 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.13 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 3/25/2026 4:00:03 PM EST |
| 150.00 | 27.50 | 29.05 | 28.28 | 28.66 | +4.11 | +16.75% | 0.19 | 1 | 20 | 0.76 | 0.99 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 155.00 | 23.40 | 24.80 | 24.10 | 23.98 | +3.63 | +17.84% | 0.16 | 5 | 25 | 0.85 | 0.98 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 160.00 | 18.55 | 19.90 | 19.23 | 19.25 | +3.00 | +18.47% | 0.12 | 10 | 128 | 0.73 | 0.95 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 165.00 | 13.80 | 15.05 | 14.43 | 14.40 | +2.48 | +20.81% | 0.09 | 116 | 230 | 0.45 | 0.90 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 170.00 | 9.70 | 9.80 | 9.75 | 9.64 | +2.50 | +35.02% | 0.06 | 149 | 325 | 0.40 | 0.82 | 0.03 | -0.21 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 175.00 | 5.80 | 5.85 | 5.83 | 5.81 | +1.91 | +48.98% | 0.03 | 1,656 | 1,233 | 0.37 | 0.67 | 0.04 | -0.25 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 180.00 | 2.74 | 2.77 | 2.76 | 2.72 | +1.07 | +64.85% | 0.02 | 4,766 | 2,899 | 0.33 | 0.45 | 0.05 | -0.24 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 185.00 | 0.94 | 0.96 | 0.95 | 0.92 | +0.39 | +73.59% | 0.01 | 6,517 | 2,200 | 0.31 | 0.22 | 0.04 | -0.17 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 190.00 | 0.26 | 0.27 | 0.27 | 0.26 | +0.10 | +62.50% | 0.00 | 5,081 | 1,983 | 0.31 | 0.08 | 0.02 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 195.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.02 | +33.34% | 0.00 | 1,077 | 2,044 | 0.32 | 0.02 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 200.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 234 | 1,491 | 0.36 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 205.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 58 | 591 | 0.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 75 | 109 | 0.46 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 154 | 24 | 0.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 4 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:03 PM EST | |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 29 | 0.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 245.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 255.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.19 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 83 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 100 | 60 | 0.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:03 PM EST | |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 191 | 0.83 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 135.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 12 | 103 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 140.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 12 | 259 | 0.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 145.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 2,133 | 220 | 0.62 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 150.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 496 | 799 | 0.58 | -0.01 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 155.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.14 | -53.85% | 0.00 | 765 | 472 | 0.53 | -0.02 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 160.00 | 0.20 | 0.22 | 0.21 | 0.22 | -0.30 | -57.70% | 0.00 | 496 | 2,415 | 0.48 | -0.05 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 165.00 | 0.43 | 0.45 | 0.44 | 0.44 | -0.60 | -57.70% | 0.00 | 1,775 | 2,151 | 0.43 | -0.10 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 170.00 | 0.93 | 0.96 | 0.95 | 0.96 | -1.04 | -52.00% | 0.01 | 3,788 | 2,287 | 0.40 | -0.18 | 0.03 | -0.21 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 175.00 | 1.97 | 1.99 | 1.98 | 1.99 | -1.61 | -44.73% | 0.01 | 11,033 | 2,177 | 0.37 | -0.33 | 0.04 | -0.25 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 180.00 | 3.85 | 3.95 | 3.90 | 3.95 | -2.30 | -36.80% | 0.02 | 2,493 | 1,027 | 0.33 | -0.55 | 0.05 | -0.24 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 185.00 | 7.05 | 7.15 | 7.10 | 7.09 | -3.25 | -31.44% | 0.04 | 225 | 125 | 0.31 | -0.78 | 0.04 | -0.17 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 190.00 | 10.65 | 11.85 | 11.25 | 10.55 | -4.51 | -29.95% | 0.06 | 15 | 169 | 0.37 | -0.92 | 0.02 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 195.00 | 14.95 | 17.80 | 16.38 | 14.80 | % | 0.08 | 1 | 1 | 0.50 | -0.98 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 4:00:03 PM EST | |
| 200.00 | 19.85 | 22.85 | 21.35 | 20.52 | -3.68 | -15.21% | 0.11 | 1 | 1 | 0.76 | -1.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 205.00 | 24.85 | 27.70 | 26.28 | 26.00 | % | 0.13 | 2 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:03 PM EST | |
| 210.00 | 29.90 | 32.90 | 31.40 | 30.00 | % | 0.15 | 5 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:03 PM EST | |
| 215.00 | 34.85 | 37.90 | 36.38 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 220.00 | 39.90 | 42.90 | 41.40 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 225.00 | 44.90 | 47.70 | 46.30 | % | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 230.00 | 49.90 | 52.70 | 51.30 | % | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 235.00 | 54.90 | 57.90 | 56.40 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 240.00 | 59.85 | 62.90 | 61.38 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 245.00 | 64.85 | 67.90 | 66.38 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 250.00 | 69.85 | 72.90 | 71.38 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 255.00 | 74.85 | 77.90 | 76.38 | % | 0.30 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST |