Options Chain for NVIDIA CORPORATION COM (NVDA) - $182.08 as of 4/8/2026 9:22:35 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 | 77.90 | 85.85 | 81.88 | % | 0.82 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 105.00 | 72.90 | 80.85 | 76.88 | % | 0.73 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 110.00 | 67.85 | 75.85 | 71.85 | 66.20 | 0.00 | 0.00% | 0.65 | 0 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:05 PM EST |
| 115.00 | 62.90 | 70.85 | 66.88 | % | 0.58 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 120.00 | 57.85 | 65.95 | 61.90 | % | 0.52 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 125.00 | 52.85 | 60.90 | 56.88 | 56.96 | % | 0.46 | 1 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST | |
| 130.00 | 47.85 | 55.95 | 51.90 | 45.55 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 135.00 | 42.85 | 48.40 | 45.63 | % | 0.34 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 140.00 | 37.85 | 43.60 | 40.73 | 35.71 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.46 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 145.00 | 36.45 | 37.45 | 36.95 | 31.35 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 150.00 | 31.60 | 32.50 | 32.05 | 31.70 | +5.70 | +21.93% | 0.21 | 3 | 62 | 0.91 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 155.00 | 26.60 | 27.50 | 27.05 | 26.68 | +5.17 | +24.04% | 0.17 | 6 | 15 | 0.79 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 160.00 | 21.70 | 22.60 | 22.15 | 22.20 | +4.05 | +22.32% | 0.14 | 5 | 49 | 0.67 | 0.99 | 0.00 | -0.04 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 165.00 | 16.60 | 17.70 | 17.15 | 17.15 | +4.65 | +37.20% | 0.10 | 50 | 113 | 0.53 | 0.97 | 0.01 | -0.08 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 170.00 | 12.10 | 12.85 | 12.48 | 12.55 | +3.15 | +33.52% | 0.07 | 374 | 644 | 0.30 | 0.91 | 0.02 | -0.14 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 175.00 | 8.20 | 8.40 | 8.30 | 8.15 | +2.41 | +41.99% | 0.05 | 1,138 | 1,316 | 0.35 | 0.80 | 0.03 | -0.20 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 180.00 | 4.40 | 4.50 | 4.45 | 4.35 | +1.56 | +55.92% | 0.02 | 2,995 | 1,843 | 0.32 | 0.62 | 0.05 | -0.24 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 185.00 | 1.69 | 1.77 | 1.73 | 1.65 | +0.62 | +60.20% | 0.01 | 5,793 | 2,169 | 0.28 | 0.36 | 0.05 | -0.20 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 190.00 | 0.44 | 0.47 | 0.46 | 0.47 | +0.19 | +67.86% | 0.00 | 4,087 | 2,120 | 0.27 | 0.14 | 0.03 | -0.11 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 195.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.03 | +33.34% | 0.00 | 1,873 | 1,534 | 0.28 | 0.04 | 0.01 | -0.04 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 200.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 1,301 | 669 | 0.32 | 0.01 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 205.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 64 | 317 | 0.36 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 210.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 46 | 264 | 0.41 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 19 | 0.47 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 100 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST | |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST | |
| 230.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 235.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 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 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.54 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 120.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 130.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 13 | 29 | 0.94 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 135.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 15 | 26 | 0.85 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 140.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 43 | 172 | 0.77 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 145.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 6 | 152 | 0.72 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 150.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 195 | 770 | 0.65 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 155.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 204 | 599 | 0.58 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 160.00 | 0.13 | 0.17 | 0.15 | 0.16 | -0.18 | -52.95% | 0.00 | 739 | 6,109 | 0.50 | -0.01 | 0.00 | -0.04 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 165.00 | 0.24 | 0.26 | 0.25 | 0.26 | -0.40 | -60.61% | 0.00 | 855 | 1,560 | 0.45 | -0.03 | 0.01 | -0.08 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 170.00 | 0.47 | 0.51 | 0.49 | 0.50 | -0.80 | -61.54% | 0.00 | 2,515 | 2,222 | 0.40 | -0.09 | 0.02 | -0.14 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 175.00 | 1.00 | 1.05 | 1.03 | 1.05 | -1.38 | -56.79% | 0.01 | 2,180 | 1,283 | 0.36 | -0.20 | 0.03 | -0.20 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 180.00 | 2.17 | 2.23 | 2.20 | 2.17 | -2.53 | -53.83% | 0.01 | 7,012 | 330 | 0.32 | -0.38 | 0.05 | -0.24 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 185.00 | 4.40 | 4.55 | 4.48 | 4.75 | -3.20 | -40.26% | 0.02 | 1,343 | 94 | 0.29 | -0.64 | 0.05 | -0.20 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 190.00 | 8.05 | 8.75 | 8.40 | 8.60 | -4.30 | -33.34% | 0.04 | 86 | 34 | 0.31 | -0.86 | 0.03 | -0.11 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 195.00 | 12.70 | 13.70 | 13.20 | 13.68 | % | 0.07 | 3 | 0 | 0.45 | -0.96 | 0.01 | -0.04 | 4/8/2026 | 4/8/2026 4:00:05 PM EST | |
| 200.00 | 16.75 | 19.35 | 18.05 | % | 0.09 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 4/8/2026 4:00:05 PM EST | |||
| 205.00 | 21.60 | 24.55 | 23.08 | 23.25 | % | 0.11 | 8 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST | |
| 210.00 | 26.75 | 29.45 | 28.10 | 33.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:05 PM EST |
| 215.00 | 31.75 | 34.35 | 33.05 | % | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 220.00 | 36.75 | 39.35 | 38.05 | % | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 225.00 | 41.75 | 44.35 | 43.05 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 230.00 | 45.30 | 49.35 | 47.33 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 235.00 | 51.75 | 54.45 | 53.10 | 59.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 240.00 | 56.75 | 59.35 | 58.05 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 245.00 | 61.75 | 64.45 | 63.10 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST |