Options Chain for NVIDIA CORPORATION COM (NVDA) - $211.13 as of 4/30/2026 8:08:41 AM 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 | 74.70 | 82.40 | 78.55 | % | 0.60 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 135.00 | 69.75 | 77.40 | 73.58 | % | 0.55 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 140.00 | 64.70 | 72.70 | 68.70 | % | 0.49 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 145.00 | 59.80 | 67.45 | 63.63 | % | 0.44 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 150.00 | 54.80 | 62.50 | 58.65 | 59.93 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.63 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 155.00 | 52.25 | 55.05 | 53.65 | % | 0.35 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 4/29/2026 1:59:04 PM EST | |||
| 160.00 | 47.30 | 49.90 | 48.60 | % | 0.30 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 4/29/2026 1:59:04 PM EST | |||
| 165.00 | 42.40 | 44.95 | 43.68 | % | 0.26 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.04 | 4/29/2026 1:59:04 PM EST | |||
| 170.00 | 37.45 | 40.00 | 38.73 | % | 0.23 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.06 | 4/29/2026 1:59:04 PM EST | |||
| 175.00 | 32.60 | 35.30 | 33.95 | % | 0.19 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.08 | 4/29/2026 1:59:04 PM EST | |||
| 180.00 | 27.80 | 30.45 | 29.13 | 30.59 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.68 | 0.94 | 0.01 | -0.10 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 185.00 | 23.50 | 25.45 | 24.48 | 26.83 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.60 | 0.91 | 0.01 | -0.13 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 190.00 | 19.80 | 20.65 | 20.23 | 23.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | 0.87 | 0.01 | -0.15 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 195.00 | 15.25 | 16.55 | 15.90 | 15.30 | % | 0.08 | 20 | 0 | 0.42 | 0.81 | 0.02 | -0.18 | 4/29/2026 | 4/29/2026 1:59:04 PM EST | |
| 200.00 | 11.65 | 12.45 | 12.05 | 12.32 | -3.23 | -20.78% | 0.06 | 201 | 13 | 0.42 | 0.73 | 0.02 | -0.21 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 205.00 | 8.20 | 8.85 | 8.53 | 8.52 | -4.05 | -32.22% | 0.04 | 53 | 28 | 0.41 | 0.62 | 0.02 | -0.23 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 210.00 | 5.70 | 6.10 | 5.90 | 6.00 | -3.06 | -33.78% | 0.03 | 249 | 142 | 0.40 | 0.50 | 0.03 | -0.23 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 215.00 | 3.65 | 4.05 | 3.85 | 3.75 | -2.35 | -38.53% | 0.02 | 737 | 157 | 0.39 | 0.37 | 0.02 | -0.22 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 220.00 | 2.09 | 2.51 | 2.30 | 2.45 | -1.55 | -38.75% | 0.01 | 213 | 55 | 0.39 | 0.27 | 0.02 | -0.19 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 225.00 | 1.42 | 1.58 | 1.50 | 1.45 | -1.25 | -46.30% | 0.01 | 151 | 1,998 | 0.39 | 0.18 | 0.02 | -0.16 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 230.00 | 0.88 | 0.98 | 0.93 | 0.94 | -0.84 | -47.20% | 0.00 | 228 | 255 | 0.39 | 0.12 | 0.01 | -0.12 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 235.00 | 0.53 | 0.65 | 0.59 | 0.63 | -0.47 | -42.73% | 0.00 | 49 | 206 | 0.41 | 0.08 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 240.00 | 0.35 | 0.42 | 0.39 | 0.39 | -0.31 | -44.29% | 0.00 | 28 | 12 | 0.42 | 0.05 | 0.01 | -0.07 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 245.00 | 0.22 | 0.30 | 0.26 | 0.31 | -0.37 | -54.42% | 0.00 | 6 | 1 | 0.42 | 0.03 | 0.00 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 250.00 | 0.14 | 0.21 | 0.18 | 0.20 | -0.22 | -52.39% | 0.00 | 4 | 23 | 0.44 | 0.02 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 255.00 | 0.08 | 0.16 | 0.12 | 0.14 | -0.16 | -53.34% | 0.00 | 3 | 2 | 0.45 | 0.01 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 260.00 | 0.06 | 0.14 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.01 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 265.00 | 0.02 | 0.09 | 0.06 | 0.10 | -0.06 | -37.50% | 0.00 | 16 | 4 | 0.48 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 270.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 275.00 | 0.02 | 0.05 | 0.04 | 0.05 | % | 0.00 | 24 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 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 | 0.00 | 0.06 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 140.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 145.00 | 0.01 | 0.12 | 0.07 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 150.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 15 | 10 | 0.70 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 155.00 | 0.04 | 0.17 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.02 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 160.00 | 0.06 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | -0.01 | 0.00 | -0.03 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 165.00 | 0.11 | 0.25 | 0.18 | 0.16 | -0.09 | -36.00% | 0.00 | 3 | 1 | 0.60 | -0.01 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 170.00 | 0.20 | 0.28 | 0.24 | 0.25 | % | 0.00 | 32 | 0 | 0.56 | -0.02 | 0.00 | -0.06 | 4/29/2026 | 4/29/2026 1:59:04 PM EST | |
| 175.00 | 0.32 | 0.39 | 0.36 | 0.35 | +0.08 | +29.63% | 0.00 | 126 | 5 | 0.53 | -0.04 | 0.00 | -0.08 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 180.00 | 0.48 | 0.56 | 0.52 | 0.49 | +0.03 | +6.53% | 0.00 | 31 | 81 | 0.50 | -0.06 | 0.01 | -0.10 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 185.00 | 0.74 | 0.85 | 0.80 | 0.72 | +0.06 | +9.10% | 0.00 | 12 | 15 | 0.46 | -0.09 | 0.01 | -0.13 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 190.00 | 1.18 | 1.30 | 1.24 | 1.35 | +0.50 | +58.83% | 0.01 | 29 | 38 | 0.44 | -0.13 | 0.01 | -0.15 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 195.00 | 1.86 | 2.06 | 1.96 | 2.10 | +0.82 | +64.07% | 0.01 | 104 | 40 | 0.42 | -0.19 | 0.02 | -0.18 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 200.00 | 3.00 | 3.20 | 3.10 | 3.15 | +1.01 | +47.20% | 0.02 | 129 | 46 | 0.40 | -0.27 | 0.02 | -0.21 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 205.00 | 4.55 | 5.00 | 4.78 | 5.00 | +1.70 | +51.52% | 0.02 | 75 | 175 | 0.39 | -0.38 | 0.02 | -0.23 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 210.00 | 6.80 | 7.25 | 7.03 | 7.75 | +2.81 | +56.89% | 0.03 | 71 | 42 | 0.39 | -0.50 | 0.03 | -0.23 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 215.00 | 9.70 | 10.40 | 10.05 | 8.90 | +1.50 | +20.27% | 0.05 | 61 | 40 | 0.38 | -0.63 | 0.02 | -0.22 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 220.00 | 13.20 | 14.35 | 13.78 | 12.85 | +2.96 | +29.93% | 0.06 | 64 | 11 | 0.37 | -0.73 | 0.02 | -0.19 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 225.00 | 17.15 | 18.60 | 17.88 | 15.40 | -1.95 | -11.24% | 0.08 | 2 | 2 | 0.36 | -0.82 | 0.02 | -0.16 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 230.00 | 20.85 | 23.00 | 21.93 | 19.57 | -2.10 | -9.70% | 0.10 | 2 | 2 | 0.36 | -0.88 | 0.01 | -0.12 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 235.00 | 26.00 | 27.95 | 26.98 | % | 0.11 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.09 | 4/29/2026 1:59:04 PM EST | |||
| 240.00 | 30.75 | 32.80 | 31.78 | % | 0.13 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.07 | 4/29/2026 1:59:04 PM EST | |||
| 245.00 | 35.45 | 38.05 | 36.75 | % | 0.15 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.05 | 4/29/2026 1:59:04 PM EST | |||
| 250.00 | 40.35 | 43.05 | 41.70 | % | 0.17 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 4/29/2026 1:59:04 PM EST | |||
| 255.00 | 44.35 | 50.55 | 47.45 | % | 0.19 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 4/29/2026 1:59:04 PM EST | |||
| 260.00 | 47.95 | 55.55 | 51.75 | % | 0.20 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 265.00 | 53.00 | 60.50 | 56.75 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 270.00 | 57.85 | 65.50 | 61.68 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 275.00 | 62.65 | 70.55 | 66.60 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST |