Options Chain for NVIDIA CORPORATION COM (NVDA) - $183.91 as of 4/9/2026 9:39:27 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 | 74.10 | 81.75 | 77.93 | % | 0.74 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 110.00 | 69.10 | 76.75 | 72.93 | % | 0.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 115.00 | 64.60 | 71.75 | 68.18 | 70.02 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.16 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 120.00 | 59.60 | 66.75 | 63.18 | % | 0.53 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 125.00 | 54.60 | 61.80 | 58.20 | % | 0.47 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 130.00 | 49.65 | 56.80 | 53.23 | % | 0.41 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 135.00 | 44.65 | 51.80 | 48.23 | % | 0.36 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 140.00 | 39.65 | 45.40 | 42.53 | % | 0.30 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 4/9/2026 4:00:02 PM EST | |||
| 145.00 | 37.85 | 40.30 | 39.08 | % | 0.27 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 150.00 | 32.90 | 35.30 | 34.10 | 33.05 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.91 | 0.99 | 0.00 | -0.03 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 152.50 | 30.40 | 32.85 | 31.63 | % | 0.21 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.04 | 4/9/2026 4:00:02 PM EST | |||
| 155.00 | 27.95 | 30.30 | 29.13 | 27.03 | -0.97 | -3.47% | 0.19 | 1 | 0 | 0.81 | 0.98 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 157.50 | 25.50 | 27.85 | 26.68 | % | 0.17 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.06 | 4/9/2026 4:00:02 PM EST | |||
| 160.00 | 23.05 | 25.40 | 24.23 | 17.40 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.70 | 0.96 | 0.01 | -0.07 | 4/7/2026 | 4/9/2026 4:00:02 PM EST |
| 162.50 | 20.60 | 22.90 | 21.75 | % | 0.13 | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.08 | 4/9/2026 4:00:02 PM EST | |||
| 165.00 | 18.20 | 20.45 | 19.33 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.60 | 0.94 | 0.01 | -0.09 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 167.50 | 15.90 | 18.05 | 16.98 | 16.97 | % | 0.10 | 45 | 0 | 0.55 | 0.92 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 170.00 | 13.95 | 15.55 | 14.75 | 14.30 | +1.25 | +9.58% | 0.09 | 24 | 25 | 0.50 | 0.90 | 0.02 | -0.11 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 172.50 | 11.75 | 12.95 | 12.35 | 12.32 | % | 0.07 | 22 | 0 | 0.33 | 0.87 | 0.02 | -0.12 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 175.00 | 10.05 | 10.25 | 10.15 | 9.78 | +0.96 | +10.89% | 0.06 | 67 | 281 | 0.34 | 0.82 | 0.03 | -0.13 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 177.50 | 8.00 | 8.20 | 8.10 | 7.70 | % | 0.05 | 36 | 0 | 0.32 | 0.76 | 0.03 | -0.15 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 180.00 | 6.10 | 6.30 | 6.20 | 6.21 | +0.98 | +18.74% | 0.03 | 669 | 727 | 0.31 | 0.68 | 0.04 | -0.16 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 182.50 | 4.45 | 4.55 | 4.50 | 4.55 | % | 0.02 | 952 | 0 | 0.29 | 0.58 | 0.04 | -0.17 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 185.00 | 3.05 | 3.15 | 3.10 | 3.07 | +0.57 | +22.80% | 0.02 | 881 | 756 | 0.28 | 0.47 | 0.04 | -0.17 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 187.50 | 1.98 | 2.05 | 2.02 | 2.01 | % | 0.01 | 376 | 0 | 0.27 | 0.36 | 0.04 | -0.16 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 190.00 | 1.21 | 1.27 | 1.24 | 1.24 | +0.24 | +24.00% | 0.01 | 1,834 | 1,970 | 0.27 | 0.26 | 0.04 | -0.13 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 192.50 | 0.71 | 0.76 | 0.74 | 0.76 | % | 0.00 | 132 | 0 | 0.26 | 0.17 | 0.03 | -0.10 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 195.00 | 0.42 | 0.46 | 0.44 | 0.46 | +0.15 | +48.39% | 0.00 | 386 | 678 | 0.27 | 0.11 | 0.02 | -0.07 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 197.50 | 0.25 | 0.28 | 0.27 | 0.25 | % | 0.00 | 44 | 0 | 0.27 | 0.07 | 0.02 | -0.05 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 200.00 | 0.16 | 0.18 | 0.17 | 0.18 | +0.04 | +28.58% | 0.00 | 201 | 468 | 0.28 | 0.05 | 0.01 | -0.04 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 202.50 | 0.10 | 0.13 | 0.12 | 0.12 | % | 0.00 | 1 | 0 | 0.29 | 0.03 | 0.01 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 205.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 161 | 669 | 0.31 | 0.02 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 210.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 39 | 92 | 0.33 | 0.01 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 215.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 11 | 0.36 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 52 | 12 | 0.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 240 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 11 | 0.48 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 245.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 115.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 120.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 125.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 51 | 0.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 130.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 135.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 140.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 6 | 23 | 0.65 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 145.00 | 0.05 | 0.07 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.60 | 0.00 | 0.00 | -0.02 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 150.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 98 | 126 | 0.54 | -0.01 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 152.50 | 0.09 | 0.11 | 0.10 | 0.09 | % | 0.00 | 13 | 0 | 0.52 | -0.01 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 155.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.09 | -42.86% | 0.00 | 144 | 315 | 0.49 | -0.02 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 157.50 | 0.14 | 0.16 | 0.15 | 0.16 | % | 0.00 | 61 | 0 | 0.47 | -0.03 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 160.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.10 | -33.34% | 0.00 | 222 | 243 | 0.45 | -0.04 | 0.01 | -0.07 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 162.50 | 0.23 | 0.26 | 0.25 | 0.26 | % | 0.00 | 25 | 0 | 0.43 | -0.05 | 0.01 | -0.08 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 165.00 | 0.30 | 0.33 | 0.32 | 0.30 | -0.25 | -45.46% | 0.00 | 136 | 392 | 0.41 | -0.06 | 0.01 | -0.09 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 167.50 | 0.40 | 0.44 | 0.42 | 0.47 | % | 0.00 | 77 | 0 | 0.38 | -0.08 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 170.00 | 0.54 | 0.59 | 0.57 | 0.56 | -0.39 | -41.06% | 0.00 | 450 | 687 | 0.36 | -0.10 | 0.02 | -0.11 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 172.50 | 0.75 | 0.80 | 0.78 | 0.78 | % | 0.00 | 118 | 0 | 0.35 | -0.13 | 0.02 | -0.12 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 175.00 | 1.06 | 1.11 | 1.09 | 1.06 | -0.77 | -42.08% | 0.01 | 1,848 | 403 | 0.33 | -0.18 | 0.03 | -0.13 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 177.50 | 1.48 | 1.55 | 1.52 | 1.50 | % | 0.01 | 159 | 0 | 0.31 | -0.24 | 0.03 | -0.15 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 180.00 | 2.08 | 2.14 | 2.11 | 2.11 | -0.94 | -30.82% | 0.01 | 725 | 1,181 | 0.30 | -0.32 | 0.04 | -0.16 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 182.50 | 2.90 | 2.97 | 2.94 | 2.97 | % | 0.02 | 161 | 0 | 0.29 | -0.42 | 0.04 | -0.17 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 185.00 | 3.95 | 4.10 | 4.03 | 4.03 | -1.53 | -27.52% | 0.02 | 234 | 199 | 0.27 | -0.53 | 0.04 | -0.17 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 187.50 | 5.35 | 5.55 | 5.45 | 5.90 | % | 0.03 | 36 | 0 | 0.26 | -0.64 | 0.04 | -0.16 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 190.00 | 7.10 | 7.25 | 7.18 | 7.64 | -1.60 | -17.32% | 0.04 | 75 | 11 | 0.26 | -0.74 | 0.04 | -0.13 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 192.50 | 8.25 | 10.15 | 9.20 | 9.93 | % | 0.05 | 34 | 0 | 0.39 | -0.83 | 0.03 | -0.10 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 195.00 | 10.30 | 12.50 | 11.40 | 13.30 | -0.06 | -0.45% | 0.06 | 1 | 2 | 0.42 | -0.89 | 0.02 | -0.07 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 197.50 | 12.60 | 14.95 | 13.78 | % | 0.07 | 0 | 0 | 0.47 | -0.93 | 0.02 | -0.05 | 4/9/2026 4:00:02 PM EST | |||
| 200.00 | 15.00 | 17.40 | 16.20 | 15.39 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.95 | 0.01 | -0.04 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 202.50 | 15.90 | 22.80 | 19.35 | % | 0.10 | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.03 | 4/9/2026 4:00:02 PM EST | |||
| 205.00 | 18.40 | 25.30 | 21.85 | % | 0.11 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 210.00 | 23.40 | 30.25 | 26.83 | % | 0.13 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 4/9/2026 4:00:02 PM EST | |||
| 215.00 | 28.40 | 35.55 | 31.98 | % | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 220.00 | 33.40 | 40.55 | 36.98 | % | 0.17 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 225.00 | 38.40 | 45.55 | 41.98 | % | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 230.00 | 43.40 | 50.55 | 46.98 | 48.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 235.00 | 48.40 | 55.55 | 51.98 | % | 0.22 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 240.00 | 53.40 | 60.55 | 56.98 | % | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 245.00 | 58.40 | 65.55 | 61.98 | % | 0.25 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 250.00 | 63.40 | 70.60 | 67.00 | % | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST |