Options Chain for NVIDIA CORPORATION COM (NVDA) - $196.50 as of 5/6/2026 3:04:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 78.05 | 86.35 | 82.20 | 71.84 | 0.00 | 0.00% | 0.66 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 130.00 | 73.30 | 79.90 | 76.60 | 77.40 | +10.52 | +15.73% | 0.59 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 135.00 | 68.30 | 76.30 | 72.30 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 140.00 | 63.05 | 71.30 | 67.18 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 145.00 | 58.35 | 66.25 | 62.30 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 150.00 | 53.10 | 61.30 | 57.20 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 155.00 | 49.25 | 56.35 | 52.80 | % | 0.34 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/6/2026 4:00:03 PM EST | |||
| 160.00 | 44.30 | 51.40 | 47.85 | 39.70 | +2.00 | +5.31% | 0.30 | 1 | 13 | 1.38 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 165.00 | 42.40 | 43.95 | 43.18 | 31.75 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.03 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 170.00 | 37.40 | 39.15 | 38.28 | 37.65 | +10.45 | +38.42% | 0.23 | 1 | 4 | 0.80 | 0.98 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 175.00 | 32.50 | 34.10 | 33.30 | 33.20 | +9.94 | +42.74% | 0.19 | 152 | 7 | 0.72 | 0.97 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 180.00 | 28.05 | 28.85 | 28.45 | 27.60 | +9.00 | +48.39% | 0.16 | 161 | 14 | 0.54 | 0.95 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 185.00 | 23.25 | 24.20 | 23.73 | 23.50 | +10.40 | +79.39% | 0.13 | 191 | 50 | 0.55 | 0.92 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 190.00 | 18.75 | 19.20 | 18.98 | 19.04 | +9.44 | +98.34% | 0.10 | 109 | 51 | 0.44 | 0.88 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 195.00 | 14.25 | 15.00 | 14.63 | 14.82 | +8.67 | +140.98% | 0.08 | 1,783 | 1,763 | 0.41 | 0.81 | 0.02 | -0.18 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 200.00 | 10.00 | 10.90 | 10.45 | 10.90 | +7.25 | +198.63% | 0.05 | 4,988 | 4,920 | 0.40 | 0.72 | 0.02 | -0.21 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 205.00 | 7.20 | 7.40 | 7.30 | 7.51 | +5.48 | +269.96% | 0.04 | 12,750 | 1,248 | 0.39 | 0.60 | 0.03 | -0.23 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 210.00 | 4.60 | 4.80 | 4.70 | 4.74 | +3.66 | +338.89% | 0.02 | 13,118 | 3,043 | 0.38 | 0.45 | 0.03 | -0.22 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 215.00 | 2.75 | 3.00 | 2.88 | 2.99 | +2.38 | +390.17% | 0.01 | 4,988 | 2,099 | 0.37 | 0.31 | 0.03 | -0.20 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 220.00 | 1.61 | 1.80 | 1.71 | 1.74 | +1.38 | +383.34% | 0.01 | 9,055 | 2,308 | 0.38 | 0.21 | 0.02 | -0.17 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 225.00 | 0.94 | 0.99 | 0.97 | 0.99 | +0.77 | +350.00% | 0.00 | 1,160 | 254 | 0.39 | 0.14 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 230.00 | 0.55 | 0.58 | 0.57 | 0.58 | +0.42 | +262.50% | 0.00 | 3,478 | 902 | 0.40 | 0.09 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 235.00 | 0.32 | 0.36 | 0.34 | 0.35 | +0.25 | +250.00% | 0.00 | 696 | 134 | 0.41 | 0.06 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 240.00 | 0.21 | 0.23 | 0.22 | 0.21 | +0.14 | +200.00% | 0.00 | 2,087 | 35 | 0.43 | 0.04 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 245.00 | 0.13 | 0.16 | 0.15 | 0.15 | +0.11 | +275.00% | 0.00 | 185 | 132 | 0.45 | 0.02 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 250.00 | 0.09 | 0.11 | 0.10 | 0.11 | +0.07 | +175.00% | 0.00 | 426 | 98 | 0.46 | 0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 255.00 | 0.06 | 0.09 | 0.08 | 0.10 | +0.07 | +233.34% | 0.00 | 58 | 44 | 0.49 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 260.00 | 0.05 | 0.07 | 0.06 | 0.05 | % | 0.00 | 173 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:03 PM EST | |
| 265.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 16 | 51 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 270.00 | 0.02 | 0.04 | 0.03 | 0.03 | % | 0.00 | 26 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.04 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 135.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 140.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 145.00 | 0.02 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 150.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 101 | 112 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 155.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 5 | 17 | 0.67 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 160.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.08 | -57.15% | 0.00 | 83 | 135 | 0.63 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 165.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 0.00 | 113 | 218 | 0.58 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 170.00 | 0.14 | 0.17 | 0.16 | 0.16 | -0.15 | -48.39% | 0.00 | 93 | 102 | 0.56 | -0.02 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 175.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.28 | -54.91% | 0.00 | 308 | 301 | 0.52 | -0.03 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 180.00 | 0.34 | 0.37 | 0.36 | 0.36 | -0.52 | -59.10% | 0.00 | 174 | 309 | 0.48 | -0.05 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 185.00 | 0.54 | 0.59 | 0.57 | 0.55 | -0.97 | -63.82% | 0.00 | 1,457 | 508 | 0.45 | -0.08 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 190.00 | 0.89 | 0.94 | 0.92 | 0.88 | -1.78 | -66.92% | 0.00 | 641 | 422 | 0.42 | -0.12 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 195.00 | 1.51 | 1.58 | 1.55 | 1.46 | -2.99 | -67.20% | 0.01 | 2,379 | 396 | 0.40 | -0.19 | 0.02 | -0.18 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 200.00 | 2.57 | 2.65 | 2.61 | 2.55 | -4.33 | -62.94% | 0.01 | 2,185 | 149 | 0.39 | -0.28 | 0.02 | -0.21 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 205.00 | 4.05 | 4.35 | 4.20 | 4.07 | -6.40 | -61.13% | 0.02 | 496 | 324 | 0.37 | -0.40 | 0.03 | -0.23 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 210.00 | 6.40 | 6.80 | 6.60 | 6.55 | -7.88 | -54.61% | 0.03 | 85 | 1,035 | 0.36 | -0.55 | 0.03 | -0.22 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 215.00 | 9.45 | 10.00 | 9.73 | 10.40 | -7.34 | -41.38% | 0.05 | 3 | 1,003 | 0.36 | -0.69 | 0.03 | -0.20 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 220.00 | 13.20 | 14.00 | 13.60 | 14.10 | -9.72 | -40.81% | 0.06 | 178 | 1 | 0.36 | -0.79 | 0.02 | -0.17 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 225.00 | 17.40 | 18.45 | 17.93 | 18.25 | % | 0.08 | 32 | 0 | 0.36 | -0.86 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST | |
| 230.00 | 21.80 | 23.05 | 22.43 | 23.00 | % | 0.10 | 5 | 0 | 0.51 | -0.91 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 4:00:03 PM EST | |
| 235.00 | 26.65 | 27.80 | 27.23 | 28.50 | % | 0.12 | 3 | 0 | 0.55 | -0.94 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 4:00:03 PM EST | |
| 240.00 | 31.40 | 33.00 | 32.20 | % | 0.13 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.06 | 5/6/2026 4:00:03 PM EST | |||
| 245.00 | 36.25 | 38.00 | 37.13 | % | 0.15 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.04 | 5/6/2026 4:00:03 PM EST | |||
| 250.00 | 38.90 | 46.00 | 42.45 | % | 0.17 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.02 | 5/6/2026 4:00:03 PM EST | |||
| 255.00 | 44.00 | 51.20 | 47.60 | % | 0.19 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 5/6/2026 4:00:03 PM EST | |||
| 260.00 | 49.05 | 56.00 | 52.53 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 5/6/2026 4:00:03 PM EST | |||
| 265.00 | 53.90 | 61.00 | 57.45 | % | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 270.00 | 58.90 | 66.00 | 62.45 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST |