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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 72.90 | 81.60 | 77.25 | % | 0.74 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 110.00 | 67.95 | 76.40 | 72.18 | % | 0.66 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 115.00 | 62.95 | 71.60 | 67.28 | % | 0.59 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 120.00 | 57.95 | 66.80 | 62.38 | % | 0.52 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 125.00 | 52.95 | 61.90 | 57.43 | % | 0.46 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 130.00 | 51.40 | 54.70 | 53.05 | % | 0.41 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 135.00 | 46.50 | 47.65 | 47.08 | 47.40 | % | 0.35 | 1 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST | |
| 140.00 | 41.65 | 42.75 | 42.20 | % | 0.30 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 4/8/2026 4:00:05 PM EST | |||
| 145.00 | 36.70 | 37.75 | 37.23 | % | 0.26 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 4/8/2026 4:00:05 PM EST | |||
| 150.00 | 31.65 | 32.80 | 32.23 | 31.60 | % | 0.21 | 2 | 0 | 0.67 | 0.98 | 0.00 | -0.05 | 4/8/2026 | 4/8/2026 4:00:05 PM EST | |
| 155.00 | 24.85 | 29.90 | 27.38 | % | 0.18 | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.07 | 4/8/2026 4:00:05 PM EST | |||
| 160.00 | 22.10 | 23.05 | 22.58 | % | 0.14 | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.10 | 4/8/2026 4:00:05 PM EST | |||
| 165.00 | 17.45 | 18.45 | 17.95 | 17.60 | % | 0.11 | 24 | 0 | 0.36 | 0.89 | 0.01 | -0.12 | 4/8/2026 | 4/8/2026 4:00:05 PM EST | |
| 170.00 | 13.05 | 14.50 | 13.78 | 13.35 | +3.30 | +32.84% | 0.08 | 34 | 8 | 0.36 | 0.83 | 0.02 | -0.14 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 175.00 | 9.25 | 9.55 | 9.40 | 9.31 | +3.36 | +56.48% | 0.05 | 42 | 29 | 0.35 | 0.74 | 0.03 | -0.16 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 180.00 | 5.75 | 5.95 | 5.85 | 5.80 | +1.75 | +43.21% | 0.03 | 262 | 147 | 0.32 | 0.60 | 0.04 | -0.16 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 185.00 | 3.00 | 3.15 | 3.08 | 3.02 | +1.02 | +51.00% | 0.02 | 6,724 | 42 | 0.30 | 0.41 | 0.04 | -0.15 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 190.00 | 1.31 | 1.40 | 1.36 | 1.32 | +0.57 | +76.00% | 0.01 | 1,104 | 29 | 0.28 | 0.24 | 0.03 | -0.11 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 195.00 | 0.48 | 0.55 | 0.52 | 0.51 | +0.18 | +54.55% | 0.00 | 316 | 23 | 0.27 | 0.12 | 0.02 | -0.07 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 200.00 | 0.19 | 0.23 | 0.21 | 0.19 | +0.07 | +58.34% | 0.00 | 833 | 22 | 0.28 | 0.06 | 0.01 | -0.04 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 205.00 | 0.09 | 0.13 | 0.11 | 0.11 | % | 0.00 | 31 | 0 | 0.31 | 0.02 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 4:00:05 PM EST | |
| 210.00 | 0.05 | 0.09 | 0.07 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 1 | 0.34 | 0.01 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 215.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 220.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.38 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 235.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 245.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.63 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.02 | % | 0.00 | 2 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST | |
| 115.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 120.00 | 0.01 | 0.05 | 0.03 | 0.03 | % | 0.00 | 2 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST | |
| 125.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 130.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 5 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 135.00 | 0.03 | 0.09 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 140.00 | 0.05 | 0.11 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | -0.01 | 0.00 | -0.03 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 145.00 | 0.09 | 0.14 | 0.12 | 0.11 | -0.20 | -64.52% | 0.00 | 4 | 1 | 0.56 | -0.01 | 0.00 | -0.04 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 150.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.22 | -56.41% | 0.00 | 110 | 38 | 0.52 | -0.02 | 0.00 | -0.05 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 155.00 | 0.24 | 0.29 | 0.27 | 0.27 | -0.47 | -63.52% | 0.00 | 35 | 157 | 0.48 | -0.04 | 0.01 | -0.07 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 160.00 | 0.39 | 0.46 | 0.43 | 0.44 | -0.59 | -57.29% | 0.00 | 162 | 83 | 0.44 | -0.07 | 0.01 | -0.10 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 165.00 | 0.66 | 0.75 | 0.71 | 0.74 | -0.66 | -47.15% | 0.00 | 263 | 95 | 0.41 | -0.11 | 0.01 | -0.12 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 170.00 | 1.16 | 1.26 | 1.21 | 1.25 | -1.16 | -48.14% | 0.01 | 222 | 39 | 0.38 | -0.17 | 0.02 | -0.14 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 175.00 | 2.00 | 2.10 | 2.05 | 2.18 | -1.74 | -44.39% | 0.01 | 136 | 48 | 0.35 | -0.26 | 0.03 | -0.16 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 180.00 | 3.40 | 3.55 | 3.48 | 3.65 | -3.05 | -45.53% | 0.02 | 233 | 6 | 0.32 | -0.40 | 0.04 | -0.16 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 185.00 | 5.65 | 5.85 | 5.75 | 5.80 | -4.95 | -46.05% | 0.03 | 209 | 20 | 0.30 | -0.59 | 0.04 | -0.15 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 190.00 | 8.90 | 9.45 | 9.18 | 9.70 | % | 0.05 | 12 | 0 | 0.29 | -0.76 | 0.03 | -0.11 | 4/8/2026 | 4/8/2026 4:00:05 PM EST | |
| 195.00 | 12.95 | 14.00 | 13.48 | % | 0.07 | 0 | 0 | 0.36 | -0.88 | 0.02 | -0.07 | 4/8/2026 4:00:05 PM EST | |||
| 200.00 | 17.60 | 18.80 | 18.20 | 18.54 | % | 0.09 | 2 | 0 | 0.41 | -0.94 | 0.01 | -0.04 | 4/8/2026 | 4/8/2026 4:00:05 PM EST | |
| 205.00 | 19.00 | 27.10 | 23.05 | % | 0.11 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 4/8/2026 4:00:05 PM EST | |||
| 210.00 | 24.10 | 29.90 | 27.00 | 28.40 | % | 0.13 | 1 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST | |
| 215.00 | 28.80 | 37.25 | 33.03 | % | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 220.00 | 33.80 | 42.25 | 38.03 | % | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 225.00 | 38.80 | 47.25 | 43.03 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 230.00 | 43.35 | 52.30 | 47.83 | % | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 235.00 | 48.80 | 57.25 | 53.03 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 240.00 | 56.65 | 62.25 | 59.45 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 245.00 | 59.20 | 67.25 | 63.23 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 250.00 | 63.80 | 72.25 | 68.03 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST |