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 | 48.75 | 52.85 | 50.80 | % | 0.34 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 155.00 | 45.10 | 48.25 | 46.68 | 47.43 | +11.37 | +31.54% | 0.30 | 4 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 160.00 | 37.60 | 44.40 | 41.00 | 40.20 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.29 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:03 PM EST |
| 165.00 | 35.55 | 37.85 | 36.70 | 36.57 | % | 0.22 | 5 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST | |
| 170.00 | 30.70 | 32.70 | 31.70 | 30.83 | +2.24 | +7.84% | 0.19 | 1 | 12 | 0.77 | 0.99 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 175.00 | 26.20 | 27.05 | 26.63 | 26.45 | +2.81 | +11.89% | 0.15 | 174 | 16 | 0.48 | 0.98 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 180.00 | 21.45 | 22.70 | 22.08 | 21.37 | +3.16 | +17.36% | 0.12 | 194 | 52 | 0.60 | 0.96 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 185.00 | 17.05 | 17.20 | 17.13 | 17.11 | +2.79 | +19.49% | 0.09 | 83 | 269 | 0.36 | 0.92 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 190.00 | 12.40 | 12.55 | 12.48 | 12.30 | +2.30 | +23.00% | 0.07 | 316 | 804 | 0.32 | 0.85 | 0.02 | -0.15 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 195.00 | 8.20 | 8.30 | 8.25 | 8.15 | +1.80 | +28.35% | 0.04 | 871 | 794 | 0.30 | 0.75 | 0.03 | -0.18 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 200.00 | 4.70 | 4.85 | 4.78 | 4.72 | +1.27 | +36.82% | 0.02 | 2,633 | 2,711 | 0.29 | 0.58 | 0.04 | -0.19 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 205.00 | 2.34 | 2.39 | 2.37 | 2.37 | +0.69 | +41.08% | 0.01 | 5,331 | 1,129 | 0.28 | 0.37 | 0.04 | -0.17 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 210.00 | 1.00 | 1.03 | 1.02 | 1.02 | +0.33 | +47.83% | 0.00 | 12,621 | 3,265 | 0.28 | 0.19 | 0.03 | -0.13 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 215.00 | 0.39 | 0.40 | 0.40 | 0.39 | +0.10 | +34.49% | 0.00 | 1,188 | 1,891 | 0.28 | 0.10 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 220.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.02 | +13.34% | 0.00 | 726 | 754 | 0.30 | 0.04 | 0.01 | -0.05 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 225.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 451 | 660 | 0.32 | 0.02 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 230.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 158 | 212 | 0.35 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 235.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 74 | 0.37 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 240.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 13 | 0.41 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 245.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 15 | 0.48 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 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 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 160 | 0.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 155.00 | 0.02 | 0.04 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.62 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 160.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 1,545 | 2,142 | 0.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 165.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 30 | 95 | 0.53 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 170.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 0.00 | 60 | 671 | 0.48 | -0.01 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 175.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 443 | 428 | 0.44 | -0.02 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 180.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.24 | -54.55% | 0.00 | 592 | 461 | 0.40 | -0.04 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 185.00 | 0.34 | 0.36 | 0.35 | 0.36 | -0.40 | -52.64% | 0.00 | 509 | 815 | 0.36 | -0.08 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 190.00 | 0.67 | 0.71 | 0.69 | 0.68 | -0.74 | -52.12% | 0.00 | 2,670 | 4,251 | 0.32 | -0.15 | 0.02 | -0.15 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 195.00 | 1.41 | 1.46 | 1.44 | 1.44 | -1.25 | -46.47% | 0.01 | 2,601 | 2,013 | 0.30 | -0.25 | 0.03 | -0.18 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 200.00 | 2.93 | 2.99 | 2.96 | 2.99 | -1.85 | -38.23% | 0.01 | 923 | 2,262 | 0.28 | -0.42 | 0.04 | -0.19 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 205.00 | 5.50 | 5.60 | 5.55 | 5.70 | -2.20 | -27.85% | 0.03 | 160 | 41 | 0.28 | -0.63 | 0.04 | -0.17 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 210.00 | 9.15 | 9.30 | 9.23 | 9.40 | -2.86 | -23.33% | 0.04 | 77 | 9 | 0.28 | -0.81 | 0.03 | -0.13 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 215.00 | 13.55 | 13.75 | 13.65 | 13.90 | -3.80 | -21.47% | 0.06 | 65 | 6 | 0.28 | -0.90 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 220.00 | 17.70 | 19.65 | 18.68 | 19.00 | -3.20 | -14.42% | 0.08 | 1 | 20 | 0.51 | -0.96 | 0.01 | -0.05 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 225.00 | 22.60 | 24.55 | 23.58 | 25.15 | % | 0.10 | 1 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST | |
| 230.00 | 25.70 | 32.10 | 28.90 | % | 0.13 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 235.00 | 30.35 | 37.55 | 33.95 | % | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 240.00 | 35.30 | 42.55 | 38.93 | 45.90 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.19 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 245.00 | 40.40 | 47.55 | 43.98 | % | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 250.00 | 45.85 | 52.55 | 49.20 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST |