Options Chain for NVIDIA CORPORATION COM (NVDA) - $174.96 as of 4/1/2026 7:54:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 76.65 | 85.00 | 80.83 | % | 0.85 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 100.00 | 71.55 | 79.40 | 75.48 | % | 0.75 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 105.00 | 66.75 | 75.00 | 70.88 | % | 0.68 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 110.00 | 61.20 | 70.45 | 65.83 | 61.00 | 0.00 | 0.00% | 0.60 | 0 | 4 | 2.40 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:06 PM EST |
| 115.00 | 56.70 | 65.10 | 60.90 | % | 0.53 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 120.00 | 51.20 | 60.60 | 55.90 | % | 0.47 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 125.00 | 46.20 | 55.50 | 50.85 | 48.10 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:06 PM EST |
| 130.00 | 45.25 | 47.30 | 46.28 | 43.92 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.01 | 3/31/2026 | 4/1/2026 4:00:06 PM EST |
| 135.00 | 39.55 | 42.60 | 41.08 | % | 0.30 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.03 | 4/1/2026 4:00:06 PM EST | |||
| 140.00 | 35.35 | 37.35 | 36.35 | % | 0.26 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.04 | 4/1/2026 4:00:06 PM EST | |||
| 145.00 | 30.35 | 31.70 | 31.03 | 32.15 | % | 0.21 | 1 | 0 | 0.78 | 0.98 | 0.00 | -0.06 | 4/1/2026 | 4/1/2026 4:00:06 PM EST | |
| 150.00 | 25.50 | 26.75 | 26.13 | 27.19 | +3.19 | +13.30% | 0.17 | 21 | 5 | 0.68 | 0.96 | 0.01 | -0.08 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 155.00 | 20.60 | 22.60 | 21.60 | 21.90 | +2.30 | +11.74% | 0.14 | 1 | 3 | 0.59 | 0.93 | 0.01 | -0.11 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 160.00 | 16.00 | 17.10 | 16.55 | 16.92 | +1.52 | +9.87% | 0.10 | 25 | 117 | 0.38 | 0.89 | 0.01 | -0.13 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 165.00 | 12.10 | 12.25 | 12.18 | 12.28 | +1.41 | +12.98% | 0.07 | 47 | 127 | 0.39 | 0.83 | 0.02 | -0.15 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 170.00 | 8.00 | 8.15 | 8.08 | 8.01 | +0.91 | +12.82% | 0.05 | 458 | 238 | 0.35 | 0.72 | 0.03 | -0.17 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 175.00 | 4.60 | 4.70 | 4.65 | 4.60 | +0.40 | +9.53% | 0.03 | 654 | 839 | 0.32 | 0.55 | 0.04 | -0.18 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 180.00 | 2.15 | 2.20 | 2.18 | 2.14 | +0.17 | +8.63% | 0.01 | 1,924 | 1,405 | 0.30 | 0.35 | 0.04 | -0.16 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 185.00 | 0.81 | 0.85 | 0.83 | 0.82 | +0.04 | +5.13% | 0.00 | 1,336 | 403 | 0.28 | 0.19 | 0.03 | -0.11 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 190.00 | 0.28 | 0.31 | 0.30 | 0.30 | -0.01 | -3.23% | 0.00 | 297 | 398 | 0.29 | 0.08 | 0.02 | -0.06 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 195.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 433 | 431 | 0.30 | 0.03 | 0.01 | -0.03 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 200.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 154 | 21 | 0.31 | 0.01 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 205.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 54 | 0.34 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 210.00 | 0.01 | 0.03 | 0.02 | 0.09 | +0.06 | +200.00% | 0.00 | 1 | 3 | 0.38 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST | |
| 220.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 225.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 235.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.00 | 4 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST | |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 15 | 1.11 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 105.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 20,154 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 110.00 | 0.02 | 0.04 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 115.00 | 0.02 | 0.05 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 120.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 12 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 125.00 | 0.04 | 0.06 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:06 PM EST |
| 130.00 | 0.05 | 0.08 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 17 | 41 | 0.72 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 135.00 | 0.07 | 0.10 | 0.09 | 0.04 | -0.24 | -85.72% | 0.00 | 1 | 6 | 0.66 | -0.01 | 0.00 | -0.03 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 140.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.03 | +33.34% | 0.00 | 274 | 99 | 0.60 | -0.01 | 0.00 | -0.04 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 145.00 | 0.14 | 0.17 | 0.16 | 0.17 | +0.05 | +41.67% | 0.00 | 22 | 53 | 0.55 | -0.02 | 0.00 | -0.06 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 150.00 | 0.23 | 0.25 | 0.24 | 0.23 | -0.01 | -4.17% | 0.00 | 120 | 191 | 0.50 | -0.04 | 0.01 | -0.08 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 155.00 | 0.37 | 0.40 | 0.39 | 0.39 | -0.09 | -18.75% | 0.00 | 401 | 266 | 0.46 | -0.07 | 0.01 | -0.11 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 160.00 | 0.65 | 0.68 | 0.67 | 0.69 | -0.18 | -20.69% | 0.00 | 956 | 269 | 0.42 | -0.11 | 0.01 | -0.13 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 165.00 | 1.15 | 1.19 | 1.17 | 1.20 | -0.35 | -22.59% | 0.01 | 847 | 736 | 0.39 | -0.17 | 0.02 | -0.15 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 170.00 | 2.03 | 2.09 | 2.06 | 2.05 | -0.65 | -24.08% | 0.01 | 860 | 388 | 0.35 | -0.28 | 0.03 | -0.17 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 175.00 | 3.55 | 3.65 | 3.60 | 3.45 | -1.10 | -24.18% | 0.02 | 606 | 105 | 0.32 | -0.45 | 0.04 | -0.18 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 180.00 | 6.05 | 6.20 | 6.13 | 6.20 | -2.59 | -29.47% | 0.03 | 398 | 223 | 0.30 | -0.65 | 0.04 | -0.16 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 185.00 | 9.60 | 10.35 | 9.98 | 9.55 | -1.75 | -15.49% | 0.05 | 14 | 16 | 0.28 | -0.81 | 0.03 | -0.11 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 190.00 | 10.10 | 15.75 | 12.93 | 16.40 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.41 | -0.92 | 0.02 | -0.06 | 3/31/2026 | 4/1/2026 4:00:06 PM EST |
| 195.00 | 15.05 | 23.45 | 19.25 | % | 0.10 | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.03 | 4/1/2026 4:00:06 PM EST | |||
| 200.00 | 20.20 | 28.40 | 24.30 | 26.51 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 3/31/2026 | 4/1/2026 4:00:06 PM EST |
| 205.00 | 24.60 | 34.00 | 29.30 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 210.00 | 30.15 | 37.85 | 34.00 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 215.00 | 35.15 | 43.40 | 39.28 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 220.00 | 40.15 | 48.40 | 44.28 | % | 0.20 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 225.00 | 44.55 | 54.00 | 49.28 | 45.25 | -7.25 | -13.81% | 0.22 | 30 | 4 | 1.39 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 230.00 | 49.60 | 58.35 | 53.98 | 50.25 | -5.45 | -9.79% | 0.23 | 45 | 6 | 1.45 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 235.00 | 55.10 | 63.40 | 59.25 | % | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 240.00 | 59.75 | 68.40 | 64.08 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST |