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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 71.15 | 80.60 | 75.88 | % | 0.76 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 105.00 | 66.15 | 75.60 | 70.88 | % | 0.68 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 110.00 | 61.15 | 70.60 | 65.88 | 66.20 | % | 0.60 | 2 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST | |
| 115.00 | 56.25 | 65.65 | 60.95 | % | 0.53 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 120.00 | 51.55 | 60.50 | 56.03 | % | 0.47 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 125.00 | 46.25 | 54.90 | 50.58 | % | 0.40 | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 4/1/2026 4:00:06 PM EST | |||
| 130.00 | 41.85 | 49.00 | 45.43 | 46.82 | % | 0.35 | 2 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 4/1/2026 | 4/1/2026 4:00:06 PM EST | |
| 135.00 | 39.65 | 42.35 | 41.00 | % | 0.30 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 4/1/2026 4:00:06 PM EST | |||
| 140.00 | 35.25 | 37.00 | 36.13 | % | 0.26 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.05 | 4/1/2026 4:00:06 PM EST | |||
| 145.00 | 30.40 | 32.50 | 31.45 | 31.45 | % | 0.22 | 2 | 0 | 0.76 | 0.97 | 0.00 | -0.07 | 4/1/2026 | 4/1/2026 4:00:06 PM EST | |
| 150.00 | 25.55 | 27.15 | 26.35 | 21.26 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.66 | 0.94 | 0.01 | -0.09 | 3/31/2026 | 4/1/2026 4:00:06 PM EST |
| 155.00 | 20.85 | 22.10 | 21.48 | 16.66 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.58 | 0.91 | 0.01 | -0.11 | 3/31/2026 | 4/1/2026 4:00:06 PM EST |
| 160.00 | 16.25 | 17.35 | 16.80 | 18.15 | +2.54 | +16.28% | 0.11 | 3 | 11 | 0.39 | 0.87 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 165.00 | 12.50 | 12.65 | 12.58 | 12.38 | +1.08 | +9.56% | 0.08 | 107 | 19 | 0.40 | 0.80 | 0.02 | -0.15 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 170.00 | 8.50 | 8.65 | 8.58 | 8.76 | +1.16 | +15.27% | 0.05 | 183 | 78 | 0.37 | 0.70 | 0.03 | -0.17 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 175.00 | 5.15 | 5.25 | 5.20 | 5.15 | +0.50 | +10.76% | 0.03 | 745 | 232 | 0.34 | 0.55 | 0.04 | -0.17 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 180.00 | 2.65 | 2.72 | 2.69 | 2.68 | +0.25 | +10.29% | 0.01 | 2,097 | 510 | 0.31 | 0.36 | 0.04 | -0.15 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 185.00 | 1.14 | 1.19 | 1.17 | 1.13 | +0.03 | +2.73% | 0.01 | 954 | 592 | 0.30 | 0.21 | 0.03 | -0.11 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 190.00 | 0.45 | 0.48 | 0.47 | 0.48 | +0.04 | +9.10% | 0.00 | 280 | 377 | 0.30 | 0.11 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 195.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.02 | -9.10% | 0.00 | 95 | 162 | 0.31 | 0.05 | 0.01 | -0.04 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 200.00 | 0.09 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 338 | 153 | 0.33 | 0.02 | 0.00 | -0.02 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 205.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 8 | 213 | 0.35 | 0.01 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 210.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 215.00 | 0.01 | 0.04 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST | |
| 220.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 225.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 235.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 1 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST | |
| 245.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.61 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 105.00 | 0.02 | 0.05 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 110.00 | 0.03 | 0.06 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 115.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.13 | -76.48% | 0.00 | 1 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 120.00 | 0.05 | 0.08 | 0.07 | 0.05 | % | 0.00 | 2 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST | |
| 125.00 | 0.06 | 0.09 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 15 | 0.75 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 130.00 | 0.07 | 0.10 | 0.09 | 0.04 | -0.02 | -33.34% | 0.00 | 8 | 16 | 0.69 | 0.00 | 0.00 | -0.02 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 135.00 | 0.09 | 0.12 | 0.11 | 0.09 | % | 0.00 | 22 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 4/1/2026 | 4/1/2026 4:00:06 PM EST | |
| 140.00 | 0.13 | 0.16 | 0.15 | 0.15 | +0.02 | +15.39% | 0.00 | 14 | 113 | 0.58 | -0.02 | 0.00 | -0.05 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 145.00 | 0.20 | 0.22 | 0.21 | 0.23 | +0.01 | +4.55% | 0.00 | 28 | 5 | 0.54 | -0.03 | 0.00 | -0.07 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 150.00 | 0.31 | 0.34 | 0.33 | 0.33 | -0.05 | -13.16% | 0.00 | 98 | 20 | 0.50 | -0.06 | 0.01 | -0.09 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 155.00 | 0.52 | 0.55 | 0.54 | 0.51 | -0.13 | -20.32% | 0.00 | 75 | 68 | 0.46 | -0.09 | 0.01 | -0.11 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 160.00 | 0.87 | 0.91 | 0.89 | 0.86 | -0.28 | -24.57% | 0.01 | 5,151 | 214 | 0.43 | -0.13 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 165.00 | 1.48 | 1.53 | 1.51 | 1.50 | -0.47 | -23.86% | 0.01 | 551 | 134 | 0.40 | -0.20 | 0.02 | -0.15 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 170.00 | 2.48 | 2.55 | 2.52 | 2.50 | -0.70 | -21.88% | 0.01 | 734 | 97 | 0.37 | -0.30 | 0.03 | -0.17 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 175.00 | 4.05 | 4.20 | 4.13 | 4.15 | -1.10 | -20.96% | 0.02 | 315 | 53 | 0.34 | -0.45 | 0.04 | -0.17 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 180.00 | 6.55 | 6.70 | 6.63 | 6.35 | -1.70 | -21.12% | 0.04 | 308 | 12 | 0.31 | -0.64 | 0.04 | -0.15 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 185.00 | 10.05 | 10.20 | 10.13 | 10.26 | -4.18 | -28.95% | 0.05 | 38 | 9 | 0.30 | -0.79 | 0.03 | -0.11 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 190.00 | 13.90 | 15.30 | 14.60 | 14.26 | -2.76 | -16.22% | 0.08 | 14 | 1 | 0.41 | -0.89 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 195.00 | 18.20 | 20.25 | 19.23 | % | 0.10 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.04 | 4/1/2026 4:00:06 PM EST | |||
| 200.00 | 20.15 | 28.55 | 24.35 | % | 0.12 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 4/1/2026 4:00:06 PM EST | |||
| 205.00 | 25.20 | 33.40 | 29.30 | % | 0.14 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 4/1/2026 4:00:06 PM EST | |||
| 210.00 | 30.25 | 38.50 | 34.38 | 33.85 | % | 0.16 | 1 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST | |
| 215.00 | 34.60 | 44.00 | 39.30 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 220.00 | 40.05 | 48.60 | 44.33 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 225.00 | 44.60 | 53.80 | 49.20 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 230.00 | 50.15 | 58.40 | 54.28 | % | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 235.00 | 56.10 | 63.60 | 59.85 | 57.80 | % | 0.25 | 3 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST | |
| 240.00 | 59.95 | 68.50 | 64.23 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 245.00 | 64.95 | 73.50 | 69.23 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST |