Options Chain for NVIDIA CORPORATION COM (NVDA) - $175.20 as of 3/24/2026 9:53:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 65.60 | 75.00 | 70.30 | % | 0.67 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 110.00 | 61.20 | 69.45 | 65.33 | % | 0.59 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 115.00 | 56.20 | 64.60 | 60.40 | % | 0.53 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 120.00 | 51.20 | 59.45 | 55.33 | % | 0.46 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 125.00 | 46.20 | 54.50 | 50.35 | % | 0.40 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 130.00 | 44.00 | 47.00 | 45.50 | % | 0.35 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 3/24/2026 4:00:04 PM EST | |||
| 135.00 | 38.85 | 42.05 | 40.45 | % | 0.30 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 3/24/2026 4:00:04 PM EST | |||
| 140.00 | 33.95 | 37.05 | 35.50 | 39.65 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.03 | 0.99 | 0.00 | -0.03 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 145.00 | 29.05 | 32.00 | 30.53 | % | 0.21 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.05 | 3/24/2026 4:00:04 PM EST | |||
| 150.00 | 24.35 | 27.10 | 25.73 | 25.90 | -0.66 | -2.49% | 0.17 | 20 | 10 | 0.79 | 0.96 | 0.01 | -0.07 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 155.00 | 19.55 | 22.20 | 20.88 | 20.90 | % | 0.13 | 1 | 0 | 0.69 | 0.93 | 0.01 | -0.10 | 3/24/2026 | 3/24/2026 4:00:04 PM EST | |
| 160.00 | 15.60 | 16.45 | 16.03 | 15.65 | -2.35 | -13.06% | 0.10 | 40 | 10 | 0.38 | 0.88 | 0.01 | -0.13 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 165.00 | 11.95 | 12.05 | 12.00 | 12.15 | -0.55 | -4.34% | 0.07 | 35 | 13 | 0.39 | 0.80 | 0.02 | -0.16 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 170.00 | 8.00 | 8.10 | 8.05 | 8.00 | -0.88 | -9.91% | 0.05 | 137 | 17 | 0.36 | 0.69 | 0.03 | -0.18 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 175.00 | 4.70 | 4.75 | 4.73 | 4.60 | -0.62 | -11.88% | 0.03 | 566 | 142 | 0.34 | 0.53 | 0.04 | -0.18 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 180.00 | 2.27 | 2.31 | 2.29 | 2.21 | -0.46 | -17.23% | 0.01 | 1,100 | 383 | 0.31 | 0.34 | 0.04 | -0.15 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 185.00 | 0.88 | 0.92 | 0.90 | 0.89 | -0.21 | -19.10% | 0.00 | 1,009 | 1,097 | 0.29 | 0.18 | 0.03 | -0.10 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 190.00 | 0.31 | 0.33 | 0.32 | 0.32 | -0.09 | -21.96% | 0.00 | 582 | 776 | 0.29 | 0.08 | 0.02 | -0.06 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 195.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 0.00 | 459 | 750 | 0.30 | 0.04 | 0.01 | -0.03 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 200.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 14,517 | 68 | 0.32 | 0.01 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 205.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 6 | 15 | 0.35 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 210.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 3 | 0.37 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 215.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 42 | 0.40 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.46 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 235.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 245.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.01 | 0.03 | 0.02 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.03 | % | 0.00 | 6 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST | |
| 115.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 120.00 | 0.02 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 125.00 | 0.03 | 0.04 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 130.00 | 0.04 | 0.05 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 12 | 0.64 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 135.00 | 0.06 | 0.07 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | -0.02 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 140.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 127 | 7 | 0.56 | -0.01 | 0.00 | -0.03 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 145.00 | 0.14 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 95 | 21 | 0.52 | -0.02 | 0.00 | -0.05 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 150.00 | 0.24 | 0.26 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 296 | 5,104 | 0.48 | -0.04 | 0.01 | -0.07 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 155.00 | 0.43 | 0.46 | 0.45 | 0.46 | -0.01 | -2.13% | 0.00 | 404 | 160 | 0.45 | -0.07 | 0.01 | -0.10 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 160.00 | 0.79 | 0.83 | 0.81 | 0.84 | +0.02 | +2.44% | 0.01 | 607 | 432 | 0.42 | -0.12 | 0.01 | -0.13 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 165.00 | 1.42 | 1.47 | 1.45 | 1.50 | -0.02 | -1.32% | 0.01 | 416 | 233 | 0.40 | -0.20 | 0.02 | -0.16 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 170.00 | 2.48 | 2.54 | 2.51 | 2.56 | +0.02 | +0.79% | 0.01 | 550 | 367 | 0.37 | -0.31 | 0.03 | -0.18 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 175.00 | 4.15 | 4.25 | 4.20 | 4.29 | +0.24 | +5.93% | 0.02 | 685 | 5,290 | 0.34 | -0.47 | 0.04 | -0.18 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 180.00 | 6.70 | 6.80 | 6.75 | 6.95 | +0.30 | +4.52% | 0.04 | 98 | 89 | 0.31 | -0.66 | 0.04 | -0.15 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 185.00 | 9.60 | 11.55 | 10.58 | 10.35 | +0.85 | +8.95% | 0.06 | 99 | 126 | 0.40 | -0.82 | 0.03 | -0.10 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 190.00 | 13.60 | 16.40 | 15.00 | 14.60 | -0.01 | -0.07% | 0.08 | 7 | 2 | 0.49 | -0.92 | 0.02 | -0.06 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 195.00 | 19.40 | 20.45 | 19.93 | % | 0.10 | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.03 | 3/24/2026 4:00:04 PM EST | |||
| 200.00 | 20.10 | 29.55 | 24.83 | % | 0.12 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 3/24/2026 4:00:04 PM EST | |||
| 205.00 | 25.10 | 34.60 | 29.85 | % | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 3/24/2026 4:00:04 PM EST | |||
| 210.00 | 30.10 | 39.60 | 34.85 | % | 0.17 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 215.00 | 35.10 | 44.60 | 39.85 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 220.00 | 40.10 | 49.60 | 44.85 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 225.00 | 45.10 | 54.60 | 49.85 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 230.00 | 50.10 | 59.60 | 54.85 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 235.00 | 55.10 | 64.60 | 59.85 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 240.00 | 60.10 | 69.60 | 64.85 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 245.00 | 65.10 | 74.60 | 69.85 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 250.00 | 70.10 | 79.60 | 74.85 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST |