Options Chain for NVIDIA CORPORATION COM (NVDA) - $183.05 as of 4/10/2026 6:34:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 44.00 | 52.55 | 48.28 | % | 0.32 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 155.00 | 39.25 | 47.60 | 43.43 | 36.06 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:04 PM EST |
| 160.00 | 34.50 | 39.25 | 36.88 | 40.20 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 165.00 | 29.00 | 37.70 | 33.35 | % | 0.20 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:04 PM EST | |||
| 170.00 | 25.50 | 31.60 | 28.55 | 28.59 | +0.88 | +3.18% | 0.17 | 159 | 3 | 0.99 | 0.99 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 175.00 | 23.20 | 25.10 | 24.15 | 23.64 | +1.08 | +4.79% | 0.14 | 165 | 9 | 0.56 | 0.98 | 0.00 | -0.05 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 180.00 | 18.80 | 19.00 | 18.90 | 18.21 | -1.05 | -5.46% | 0.10 | 45 | 19 | 0.39 | 0.95 | 0.01 | -0.08 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 185.00 | 14.15 | 14.35 | 14.25 | 14.32 | -0.78 | -5.17% | 0.08 | 71 | 260 | 0.36 | 0.89 | 0.02 | -0.12 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 190.00 | 9.85 | 10.00 | 9.93 | 10.00 | -0.94 | -8.60% | 0.05 | 275 | 680 | 0.33 | 0.79 | 0.03 | -0.17 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 195.00 | 6.15 | 6.30 | 6.23 | 6.35 | -0.88 | -12.18% | 0.03 | 509 | 706 | 0.31 | 0.64 | 0.03 | -0.20 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 200.00 | 3.35 | 3.45 | 3.40 | 3.45 | -0.80 | -18.83% | 0.02 | 2,593 | 1,903 | 0.30 | 0.46 | 0.04 | -0.20 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 205.00 | 1.59 | 1.64 | 1.62 | 1.68 | -0.62 | -26.96% | 0.01 | 892 | 863 | 0.29 | 0.27 | 0.03 | -0.16 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 210.00 | 0.65 | 0.69 | 0.67 | 0.69 | -0.48 | -41.03% | 0.00 | 2,789 | 2,980 | 0.29 | 0.14 | 0.02 | -0.11 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 215.00 | 0.27 | 0.30 | 0.29 | 0.29 | -0.29 | -50.00% | 0.00 | 1,936 | 530 | 0.30 | 0.06 | 0.01 | -0.06 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 220.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.17 | -53.13% | 0.00 | 931 | 349 | 0.32 | 0.03 | 0.01 | -0.03 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 225.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 0.00 | 355 | 361 | 0.34 | 0.01 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 230.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 555 | 7 | 0.37 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 235.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 10 | 64 | 0.39 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 240.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 5 | 8 | 0.41 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.03 | % | 0.00 | 2 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST | |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 13 | 0.49 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 113 | 64 | 0.64 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 155.00 | 0.04 | 0.06 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 21 | 0.60 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 160.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 1,384 | 759 | 0.56 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 165.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 18 | 86 | 0.51 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 170.00 | 0.16 | 0.18 | 0.17 | 0.16 | -0.09 | -36.00% | 0.00 | 288 | 721 | 0.47 | -0.01 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 175.00 | 0.25 | 0.27 | 0.26 | 0.25 | -0.11 | -30.56% | 0.00 | 56 | 393 | 0.43 | -0.02 | 0.00 | -0.05 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 180.00 | 0.43 | 0.45 | 0.44 | 0.44 | -0.14 | -24.14% | 0.00 | 345 | 332 | 0.40 | -0.05 | 0.01 | -0.08 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 185.00 | 0.76 | 0.80 | 0.78 | 0.76 | -0.21 | -21.65% | 0.00 | 702 | 515 | 0.36 | -0.11 | 0.02 | -0.12 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 190.00 | 1.43 | 1.48 | 1.46 | 1.42 | -0.26 | -15.48% | 0.01 | 927 | 3,883 | 0.33 | -0.21 | 0.03 | -0.17 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 195.00 | 2.71 | 2.78 | 2.75 | 2.69 | -0.31 | -10.34% | 0.01 | 1,339 | 1,582 | 0.31 | -0.36 | 0.03 | -0.20 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 200.00 | 4.85 | 5.00 | 4.93 | 4.84 | -0.10 | -2.03% | 0.02 | 188 | 2,168 | 0.30 | -0.54 | 0.04 | -0.20 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 205.00 | 8.05 | 8.25 | 8.15 | 7.90 | -0.75 | -8.68% | 0.04 | 46 | 32 | 0.29 | -0.73 | 0.03 | -0.16 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 210.00 | 12.15 | 12.30 | 12.23 | 12.26 | -0.04 | -0.33% | 0.06 | 3 | 6 | 0.29 | -0.86 | 0.02 | -0.11 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 215.00 | 16.75 | 16.95 | 16.85 | 17.70 | +2.30 | +14.94% | 0.08 | 6 | 5 | 0.30 | -0.94 | 0.01 | -0.06 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 220.00 | 18.60 | 22.45 | 20.53 | 22.20 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.40 | -0.97 | 0.01 | -0.03 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 225.00 | 22.75 | 30.85 | 26.80 | % | 0.12 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 4/16/2026 4:00:04 PM EST | |||
| 230.00 | 27.70 | 35.95 | 31.83 | % | 0.14 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 235.00 | 32.70 | 41.00 | 36.85 | % | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 240.00 | 37.70 | 45.95 | 41.83 | 45.90 | +1.66 | +3.76% | 0.17 | 7 | 5 | 1.21 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 245.00 | 42.65 | 50.80 | 46.73 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 250.00 | 47.65 | 55.95 | 51.80 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST |