Options Chain for NVIDIA CORPORATION COM (NVDA) - $211.13 as of 4/30/2026 4:39:00 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 | 67.45 | 75.05 | 71.25 | % | 0.55 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 135.00 | 62.40 | 70.05 | 66.23 | % | 0.49 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 140.00 | 56.60 | 64.60 | 60.60 | % | 0.43 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 145.00 | 52.45 | 60.05 | 56.25 | 65.30 | 0.00 | 0.00% | 0.39 | 0 | 20 | 1.69 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:02 PM EST |
| 150.00 | 47.45 | 55.05 | 51.25 | % | 0.34 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 155.00 | 42.45 | 50.10 | 46.28 | % | 0.30 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 160.00 | 40.50 | 41.60 | 41.05 | 42.30 | % | 0.26 | 2 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:02 PM EST | |
| 165.00 | 35.45 | 36.70 | 36.08 | 36.39 | % | 0.22 | 2 | 0 | 0.83 | 0.99 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 2:59:02 PM EST | |
| 170.00 | 30.40 | 31.75 | 31.08 | 30.00 | -8.85 | -22.78% | 0.18 | 3 | 2 | 0.68 | 0.98 | 0.00 | -0.05 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 175.00 | 25.50 | 27.00 | 26.25 | 25.72 | % | 0.15 | 1 | 0 | 0.67 | 0.96 | 0.00 | -0.08 | 4/30/2026 | 4/30/2026 2:59:02 PM EST | |
| 180.00 | 20.95 | 21.70 | 21.33 | 22.00 | -7.51 | -25.45% | 0.12 | 41 | 34 | 0.55 | 0.93 | 0.01 | -0.12 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 185.00 | 16.25 | 17.10 | 16.68 | 17.82 | -6.84 | -27.74% | 0.09 | 24 | 36 | 0.38 | 0.89 | 0.01 | -0.16 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 190.00 | 12.20 | 12.55 | 12.38 | 12.50 | -9.43 | -43.00% | 0.07 | 146 | 3 | 0.38 | 0.82 | 0.02 | -0.19 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 195.00 | 8.40 | 8.70 | 8.55 | 9.30 | -5.98 | -39.14% | 0.04 | 146 | 34 | 0.36 | 0.72 | 0.03 | -0.23 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 200.00 | 5.35 | 5.55 | 5.45 | 5.55 | -6.45 | -53.75% | 0.03 | 1,185 | 81 | 0.36 | 0.58 | 0.03 | -0.24 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 205.00 | 3.10 | 3.30 | 3.20 | 3.19 | -5.11 | -61.57% | 0.02 | 3,160 | 213 | 0.35 | 0.42 | 0.03 | -0.23 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 210.00 | 1.74 | 1.83 | 1.79 | 1.74 | -3.76 | -68.37% | 0.01 | 1,637 | 683 | 0.35 | 0.27 | 0.03 | -0.19 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 215.00 | 0.95 | 1.00 | 0.98 | 0.96 | -2.59 | -72.96% | 0.00 | 1,489 | 1,473 | 0.36 | 0.17 | 0.02 | -0.15 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 220.00 | 0.53 | 0.59 | 0.56 | 0.54 | -1.60 | -74.77% | 0.00 | 1,052 | 602 | 0.38 | 0.10 | 0.01 | -0.11 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 225.00 | 0.32 | 0.35 | 0.34 | 0.35 | -0.92 | -72.45% | 0.00 | 371 | 610 | 0.40 | 0.06 | 0.01 | -0.07 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 230.00 | 0.21 | 0.25 | 0.23 | 0.23 | -0.52 | -69.34% | 0.00 | 468 | 476 | 0.42 | 0.03 | 0.01 | -0.05 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 235.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.29 | -64.45% | 0.00 | 142 | 203 | 0.45 | 0.02 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 240.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.17 | -60.72% | 0.00 | 222 | 707 | 0.47 | 0.01 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 245.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.10 | -52.64% | 0.00 | 32 | 59 | 0.50 | 0.01 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 250.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 248 | 371 | 0.53 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 255.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:02 PM EST |
| 260.00 | 0.01 | 0.08 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:02 PM EST |
| 265.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 14 | 39 | 0.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 270.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 47 | 0.65 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:02 PM EST |
| 135.00 | 0.01 | 0.05 | 0.03 | 0.02 | % | 0.00 | 10 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST | |
| 140.00 | 0.01 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:02 PM EST |
| 145.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:02 PM EST |
| 150.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 17 | 0.68 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 155.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 160.00 | 0.05 | 0.09 | 0.07 | 0.15 | +0.03 | +25.00% | 0.00 | 21 | 68 | 0.59 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 165.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 1,459 | 29 | 0.54 | -0.01 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 170.00 | 0.09 | 0.17 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 239 | 29 | 0.50 | -0.02 | 0.00 | -0.05 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 175.00 | 0.21 | 0.22 | 0.22 | 0.22 | -0.03 | -12.00% | 0.00 | 2,022 | 183 | 0.45 | -0.04 | 0.00 | -0.08 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 180.00 | 0.37 | 0.42 | 0.40 | 0.40 | +0.01 | +2.57% | 0.00 | 205 | 77 | 0.42 | -0.07 | 0.01 | -0.12 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 185.00 | 0.70 | 0.79 | 0.75 | 0.76 | +0.23 | +43.40% | 0.00 | 314 | 317 | 0.40 | -0.11 | 0.01 | -0.16 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 190.00 | 1.36 | 1.51 | 1.44 | 1.43 | +0.54 | +60.68% | 0.01 | 914 | 742 | 0.38 | -0.18 | 0.02 | -0.19 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 195.00 | 2.53 | 2.67 | 2.60 | 2.60 | +1.13 | +76.88% | 0.01 | 263 | 174 | 0.37 | -0.28 | 0.03 | -0.23 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 200.00 | 4.40 | 4.60 | 4.50 | 4.40 | +2.01 | +84.10% | 0.02 | 555 | 342 | 0.36 | -0.42 | 0.03 | -0.24 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 205.00 | 7.10 | 7.35 | 7.23 | 6.82 | +2.79 | +69.24% | 0.04 | 304 | 170 | 0.35 | -0.58 | 0.03 | -0.23 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 210.00 | 10.70 | 11.05 | 10.88 | 10.44 | +4.16 | +66.25% | 0.05 | 177 | 223 | 0.36 | -0.73 | 0.03 | -0.19 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 215.00 | 14.95 | 15.35 | 15.15 | 14.91 | +5.91 | +65.67% | 0.07 | 57 | 69 | 0.35 | -0.83 | 0.02 | -0.15 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 220.00 | 19.00 | 20.20 | 19.60 | 20.18 | +6.68 | +49.49% | 0.09 | 10 | 51 | 0.42 | -0.90 | 0.01 | -0.11 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 225.00 | 24.10 | 24.95 | 24.53 | 24.46 | +7.26 | +42.21% | 0.11 | 21 | 42 | 0.51 | -0.94 | 0.01 | -0.07 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 230.00 | 28.65 | 30.00 | 29.33 | 23.60 | +6.00 | +34.10% | 0.13 | 3 | 5 | 0.60 | -0.97 | 0.01 | -0.05 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 235.00 | 33.50 | 35.00 | 34.25 | % | 0.15 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.03 | 4/30/2026 2:59:02 PM EST | |||
| 240.00 | 35.15 | 42.80 | 38.98 | 28.45 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.14 | -0.99 | 0.00 | -0.02 | 4/29/2026 | 4/30/2026 2:59:02 PM EST |
| 245.00 | 40.15 | 47.80 | 43.98 | % | 0.18 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 4/30/2026 2:59:02 PM EST | |||
| 250.00 | 45.15 | 52.75 | 48.95 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 4/30/2026 2:59:02 PM EST | |||
| 255.00 | 50.20 | 57.80 | 54.00 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 260.00 | 55.15 | 62.80 | 58.98 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 265.00 | 60.15 | 67.80 | 63.98 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 270.00 | 65.15 | 72.80 | 68.98 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST |