Options Chain for NVIDIA CORPORATION COM (NVDA) - $177.39 as of 4/3/2026 11:55:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 69.50 | 77.85 | 73.68 | % | 0.70 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.02 | 4/2/2026 4:00:04 PM EST | |||
| 110.00 | 64.50 | 72.80 | 68.65 | % | 0.62 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.03 | 4/2/2026 4:00:04 PM EST | |||
| 115.00 | 61.25 | 65.05 | 63.15 | % | 0.55 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.04 | 4/2/2026 4:00:04 PM EST | |||
| 120.00 | 56.35 | 60.60 | 58.48 | % | 0.49 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.04 | 4/2/2026 4:00:04 PM EST | |||
| 125.00 | 51.65 | 55.70 | 53.68 | 53.02 | % | 0.43 | 1 | 0 | 0.83 | 0.96 | 0.00 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 130.00 | 46.95 | 50.85 | 48.90 | 48.27 | % | 0.38 | 1 | 0 | 0.77 | 0.95 | 0.00 | -0.06 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 135.00 | 39.80 | 46.05 | 42.93 | % | 0.32 | 0 | 0 | 0.71 | 0.93 | 0.00 | -0.06 | 4/2/2026 4:00:04 PM EST | |||
| 140.00 | 37.75 | 40.00 | 38.88 | 40.00 | % | 0.28 | 1 | 0 | 0.55 | 0.91 | 0.00 | -0.07 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 145.00 | 33.45 | 36.75 | 35.10 | % | 0.24 | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.08 | 4/2/2026 4:00:04 PM EST | |||
| 150.00 | 30.10 | 32.20 | 31.15 | 27.11 | % | 0.21 | 1 | 0 | 0.49 | 0.85 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 155.00 | 25.15 | 28.00 | 26.58 | % | 0.17 | 0 | 0 | 0.44 | 0.82 | 0.01 | -0.10 | 4/2/2026 4:00:04 PM EST | |||
| 160.00 | 21.55 | 23.75 | 22.65 | 22.60 | % | 0.14 | 72 | 0 | 0.45 | 0.77 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 165.00 | 18.00 | 19.80 | 18.90 | 18.72 | % | 0.11 | 145 | 0 | 0.43 | 0.72 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 170.00 | 15.15 | 16.35 | 15.75 | 15.59 | % | 0.09 | 199 | 0 | 0.43 | 0.65 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 175.00 | 12.20 | 13.10 | 12.65 | 12.36 | % | 0.07 | 430 | 0 | 0.41 | 0.58 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 180.00 | 9.30 | 9.85 | 9.58 | 9.60 | % | 0.05 | 258 | 0 | 0.39 | 0.51 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 185.00 | 7.00 | 7.45 | 7.23 | 7.32 | % | 0.04 | 1,088 | 0 | 0.38 | 0.43 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 190.00 | 5.20 | 5.45 | 5.33 | 5.45 | % | 0.03 | 554 | 0 | 0.37 | 0.35 | 0.02 | -0.10 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 195.00 | 3.75 | 3.90 | 3.83 | 3.83 | % | 0.02 | 344 | 0 | 0.36 | 0.28 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 200.00 | 2.60 | 2.83 | 2.72 | 2.66 | % | 0.01 | 1,625 | 0 | 0.36 | 0.22 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 205.00 | 1.73 | 1.97 | 1.85 | 1.86 | % | 0.01 | 174 | 0 | 0.35 | 0.17 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 210.00 | 1.15 | 1.37 | 1.26 | 1.25 | % | 0.01 | 41 | 0 | 0.35 | 0.12 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 215.00 | 0.76 | 0.91 | 0.84 | 0.91 | % | 0.00 | 158 | 0 | 0.35 | 0.09 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 220.00 | 0.51 | 0.67 | 0.59 | 0.64 | % | 0.00 | 4 | 0 | 0.35 | 0.06 | 0.01 | -0.03 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 225.00 | 0.35 | 0.45 | 0.40 | 0.43 | % | 0.00 | 1,021 | 0 | 0.35 | 0.05 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 230.00 | 0.23 | 0.39 | 0.31 | 0.33 | % | 0.00 | 3 | 0 | 0.36 | 0.03 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 235.00 | 0.17 | 0.30 | 0.24 | 0.25 | % | 0.00 | 6 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 240.00 | 0.12 | 0.24 | 0.18 | 0.21 | % | 0.00 | 2 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 245.00 | 0.07 | 0.20 | 0.14 | 0.15 | % | 0.00 | 140 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.15 | 0.30 | 0.23 | 0.27 | % | 0.00 | 2 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 110.00 | 0.21 | 0.37 | 0.29 | 0.31 | % | 0.00 | 1 | 0 | 0.65 | -0.02 | 0.00 | -0.03 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 115.00 | 0.32 | 0.42 | 0.37 | 0.38 | % | 0.00 | 2 | 0 | 0.63 | -0.02 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 120.00 | 0.40 | 0.56 | 0.48 | 0.50 | % | 0.00 | 520 | 0 | 0.60 | -0.03 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 125.00 | 0.57 | 0.72 | 0.65 | 0.72 | % | 0.01 | 183 | 0 | 0.58 | -0.04 | 0.00 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 130.00 | 0.72 | 0.93 | 0.83 | 0.92 | % | 0.01 | 36 | 0 | 0.56 | -0.05 | 0.00 | -0.06 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 135.00 | 1.04 | 1.21 | 1.13 | 1.12 | % | 0.01 | 57 | 0 | 0.54 | -0.07 | 0.00 | -0.06 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 140.00 | 1.33 | 1.58 | 1.46 | 1.50 | % | 0.01 | 110 | 0 | 0.52 | -0.09 | 0.00 | -0.07 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 145.00 | 1.85 | 2.07 | 1.96 | 1.96 | % | 0.01 | 138 | 0 | 0.50 | -0.11 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 150.00 | 2.45 | 2.56 | 2.51 | 2.56 | % | 0.02 | 156 | 0 | 0.48 | -0.15 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 155.00 | 3.25 | 3.50 | 3.38 | 3.37 | % | 0.02 | 123 | 0 | 0.47 | -0.18 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 160.00 | 3.90 | 4.90 | 4.40 | 4.45 | % | 0.03 | 147 | 0 | 0.45 | -0.23 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 165.00 | 5.10 | 5.80 | 5.45 | 5.60 | % | 0.03 | 322 | 0 | 0.43 | -0.28 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 170.00 | 7.00 | 7.45 | 7.23 | 7.16 | % | 0.04 | 511 | 0 | 0.42 | -0.35 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 175.00 | 8.45 | 9.60 | 9.03 | 9.30 | % | 0.05 | 402 | 0 | 0.41 | -0.42 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 180.00 | 10.65 | 11.80 | 11.23 | 11.30 | % | 0.06 | 250 | 0 | 0.39 | -0.49 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 185.00 | 13.05 | 14.15 | 13.60 | 15.01 | % | 0.07 | 2 | 0 | 0.38 | -0.57 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 190.00 | 16.30 | 18.15 | 17.23 | 17.69 | % | 0.09 | 2 | 0 | 0.38 | -0.65 | 0.02 | -0.10 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 195.00 | 19.35 | 21.85 | 20.60 | 21.21 | % | 0.11 | 10 | 0 | 0.38 | -0.72 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 200.00 | 19.90 | 29.00 | 24.45 | % | 0.12 | 0 | 0 | 0.55 | -0.78 | 0.01 | -0.07 | 4/2/2026 4:00:04 PM EST | |||
| 205.00 | 24.00 | 33.40 | 28.70 | 29.45 | % | 0.14 | 9 | 0 | 0.57 | -0.83 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 210.00 | 28.55 | 38.00 | 33.28 | 36.19 | % | 0.16 | 1 | 0 | 0.61 | -0.88 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 215.00 | 34.00 | 42.75 | 38.38 | % | 0.18 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.04 | 4/2/2026 4:00:04 PM EST | |||
| 220.00 | 39.00 | 47.60 | 43.30 | % | 0.20 | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.03 | 4/2/2026 4:00:04 PM EST | |||
| 225.00 | 43.15 | 52.50 | 47.83 | % | 0.21 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.02 | 4/2/2026 4:00:04 PM EST | |||
| 230.00 | 48.05 | 57.50 | 52.78 | % | 0.23 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 4/2/2026 4:00:04 PM EST | |||
| 235.00 | 53.05 | 62.50 | 57.78 | % | 0.25 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 240.00 | 58.05 | 67.50 | 62.78 | % | 0.26 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 245.00 | 63.05 | 72.50 | 67.78 | % | 0.28 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 4/2/2026 4:00:04 PM EST |