Options Chain for NVIDIA CORPORATION COM (NVDA) - $199.64 as of 4/24/2026 1:45:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 75.65 | 80.95 | 78.30 | % | 0.60 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:04 PM EST | |||
| 135.00 | 70.65 | 76.75 | 73.70 | % | 0.55 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:04 PM EST | |||
| 140.00 | 65.70 | 71.80 | 68.75 | % | 0.49 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:04 PM EST | |||
| 145.00 | 60.70 | 66.80 | 63.75 | % | 0.44 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:04 PM EST | |||
| 150.00 | 55.70 | 61.80 | 58.75 | % | 0.39 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:04 PM EST | |||
| 155.00 | 50.75 | 56.85 | 53.80 | % | 0.35 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/24/2026 1:59:04 PM EST | |||
| 160.00 | 45.75 | 51.85 | 48.80 | % | 0.30 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.03 | 4/24/2026 1:59:04 PM EST | |||
| 165.00 | 42.25 | 45.15 | 43.70 | % | 0.26 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.04 | 4/24/2026 1:59:04 PM EST | |||
| 170.00 | 37.70 | 40.15 | 38.93 | 39.75 | +10.27 | +34.84% | 0.23 | 3 | 7 | 0.68 | 0.98 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 175.00 | 32.70 | 35.05 | 33.88 | 34.97 | +10.36 | +42.10% | 0.19 | 114 | 21 | 0.81 | 0.97 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 180.00 | 28.30 | 29.30 | 28.80 | 30.02 | +7.71 | +34.56% | 0.16 | 26 | 1 | 0.61 | 0.94 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 185.00 | 23.50 | 24.55 | 24.03 | 24.05 | +7.95 | +49.38% | 0.13 | 65 | 19 | 0.48 | 0.92 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 190.00 | 19.00 | 19.75 | 19.38 | 19.60 | +8.00 | +68.97% | 0.10 | 49 | 37 | 0.44 | 0.88 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 195.00 | 14.70 | 14.85 | 14.78 | 15.40 | +7.25 | +88.96% | 0.08 | 113 | 48 | 0.42 | 0.82 | 0.02 | -0.20 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 200.00 | 10.75 | 10.90 | 10.83 | 10.85 | +5.77 | +113.59% | 0.05 | 425 | 227 | 0.41 | 0.75 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 205.00 | 7.40 | 7.55 | 7.48 | 7.85 | +4.89 | +165.21% | 0.04 | 7,198 | 237 | 0.40 | 0.64 | 0.03 | -0.24 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 210.00 | 4.75 | 4.90 | 4.83 | 4.85 | +3.31 | +214.94% | 0.02 | 7,133 | 243 | 0.39 | 0.50 | 0.03 | -0.24 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 215.00 | 2.85 | 2.90 | 2.88 | 2.94 | +2.30 | +359.38% | 0.01 | 6,868 | 153 | 0.38 | 0.36 | 0.03 | -0.22 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 220.00 | 1.61 | 1.67 | 1.64 | 1.62 | +1.29 | +390.91% | 0.01 | 2,975 | 467 | 0.38 | 0.24 | 0.02 | -0.19 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 225.00 | 0.89 | 0.94 | 0.92 | 0.94 | +0.79 | +526.67% | 0.00 | 356 | 141 | 0.38 | 0.16 | 0.02 | -0.15 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 230.00 | 0.51 | 0.56 | 0.54 | 0.69 | +0.61 | +762.50% | 0.00 | 471 | 171 | 0.39 | 0.11 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 235.00 | 0.32 | 0.35 | 0.34 | 0.37 | +0.28 | +311.12% | 0.00 | 173 | 7 | 0.41 | 0.07 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 240.00 | 0.22 | 0.25 | 0.24 | 0.27 | +0.23 | +575.00% | 0.00 | 64 | 34 | 0.43 | 0.04 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 245.00 | 0.15 | 0.19 | 0.17 | 0.22 | +0.19 | +633.34% | 0.00 | 8 | 1 | 0.45 | 0.03 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 250.00 | 0.12 | 0.15 | 0.14 | 0.17 | +0.15 | +750.00% | 0.00 | 215 | 3 | 0.47 | 0.02 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 255.00 | 0.09 | 0.12 | 0.11 | 0.10 | % | 0.00 | 197 | 0 | 0.50 | 0.01 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 1:59:04 PM EST | |
| 260.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.06 | +200.00% | 0.00 | 121 | 1 | 0.53 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 265.00 | 0.05 | 0.08 | 0.07 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 4/24/2026 1:59:04 PM EST | |||
| 270.00 | 0.04 | 0.07 | 0.06 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:04 PM EST | |||
| 275.00 | 0.03 | 0.06 | 0.05 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 15 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.01 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 1:59:04 PM EST |
| 135.00 | 0.02 | 0.05 | 0.04 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:04 PM EST | |||
| 140.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:04 PM EST |
| 145.00 | 0.03 | 0.06 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 1:59:04 PM EST |
| 150.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 7 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 155.00 | 0.06 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 27 | 0.70 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 160.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 19 | 30 | 0.66 | -0.01 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 165.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.15 | -53.58% | 0.00 | 41 | 17 | 0.62 | -0.01 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 170.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.26 | -60.47% | 0.00 | 11 | 43 | 0.57 | -0.02 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 175.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.25 | -51.02% | 0.00 | 70 | 94 | 0.54 | -0.03 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 180.00 | 0.35 | 0.38 | 0.37 | 0.36 | -0.47 | -56.63% | 0.00 | 101 | 117 | 0.50 | -0.06 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 185.00 | 0.55 | 0.59 | 0.57 | 0.56 | -0.66 | -54.10% | 0.00 | 292 | 153 | 0.47 | -0.08 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 190.00 | 0.92 | 0.97 | 0.95 | 0.91 | -1.12 | -55.18% | 0.01 | 562 | 211 | 0.45 | -0.12 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 195.00 | 1.56 | 1.62 | 1.59 | 1.60 | -1.92 | -54.55% | 0.01 | 116 | 315 | 0.43 | -0.18 | 0.02 | -0.20 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 200.00 | 2.61 | 2.68 | 2.65 | 2.59 | -3.19 | -55.19% | 0.01 | 452 | 222 | 0.41 | -0.25 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 205.00 | 4.25 | 4.35 | 4.30 | 4.17 | -5.45 | -56.66% | 0.02 | 2,248 | 67 | 0.40 | -0.36 | 0.03 | -0.24 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 210.00 | 6.55 | 6.70 | 6.63 | 6.25 | -3.24 | -34.15% | 0.03 | 2,657 | 7 | 0.39 | -0.50 | 0.03 | -0.24 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 215.00 | 9.65 | 9.80 | 9.73 | 9.20 | -6.70 | -42.14% | 0.05 | 80 | 6 | 0.38 | -0.64 | 0.03 | -0.22 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 220.00 | 13.40 | 13.55 | 13.48 | 12.60 | -6.50 | -34.04% | 0.06 | 74 | 1 | 0.38 | -0.76 | 0.02 | -0.19 | 4/24/2026 | 4/24/2026 1:59:04 PM EST |
| 225.00 | 17.05 | 18.40 | 17.73 | % | 0.08 | 0 | 0 | 0.38 | -0.84 | 0.02 | -0.15 | 4/24/2026 1:59:04 PM EST | |||
| 230.00 | 21.45 | 22.65 | 22.05 | % | 0.10 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.12 | 4/24/2026 1:59:04 PM EST | |||
| 235.00 | 26.30 | 27.45 | 26.88 | % | 0.11 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.09 | 4/24/2026 1:59:04 PM EST | |||
| 240.00 | 30.50 | 33.30 | 31.90 | % | 0.13 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.07 | 4/24/2026 1:59:04 PM EST | |||
| 245.00 | 35.45 | 38.05 | 36.75 | % | 0.15 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.05 | 4/24/2026 1:59:04 PM EST | |||
| 250.00 | 40.45 | 43.20 | 41.83 | % | 0.17 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.03 | 4/24/2026 1:59:04 PM EST | |||
| 255.00 | 44.80 | 48.10 | 46.45 | % | 0.18 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 4/24/2026 1:59:04 PM EST | |||
| 260.00 | 48.85 | 54.50 | 51.68 | % | 0.20 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 4/24/2026 1:59:04 PM EST | |||
| 265.00 | 53.85 | 59.50 | 56.68 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 4/24/2026 1:59:04 PM EST | |||
| 270.00 | 58.85 | 64.50 | 61.68 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:04 PM EST | |||
| 275.00 | 63.85 | 69.50 | 66.68 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:04 PM EST |