Options Chain for NVIDIA CORPORATION COM (NVDA) - $225.32 as of 5/18/2026 2:32:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 63.00 | 70.10 | 66.55 | % | 0.43 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 5/18/2026 4:00:02 PM EST | |||
| 160.00 | 58.00 | 66.60 | 62.30 | 62.83 | % | 0.39 | 1 | 0 | 1.26 | 1.00 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 165.00 | 53.00 | 62.10 | 57.55 | % | 0.35 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.04 | 5/18/2026 4:00:02 PM EST | |||
| 170.00 | 48.00 | 55.20 | 51.60 | % | 0.30 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.05 | 5/18/2026 4:00:02 PM EST | |||
| 175.00 | 43.00 | 52.15 | 47.58 | % | 0.27 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.07 | 5/18/2026 4:00:02 PM EST | |||
| 180.00 | 38.00 | 47.25 | 42.63 | 41.15 | % | 0.24 | 22 | 0 | 1.15 | 0.97 | 0.00 | -0.09 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 185.00 | 33.20 | 41.80 | 37.50 | 36.32 | % | 0.20 | 33 | 0 | 0.94 | 0.95 | 0.00 | -0.11 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 190.00 | 32.20 | 33.95 | 33.08 | 32.45 | % | 0.17 | 6 | 0 | 0.69 | 0.93 | 0.01 | -0.13 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 195.00 | 27.45 | 29.30 | 28.38 | 27.62 | % | 0.15 | 27 | 0 | 0.64 | 0.91 | 0.01 | -0.15 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 200.00 | 23.00 | 24.85 | 23.93 | 22.50 | % | 0.12 | 44 | 0 | 0.46 | 0.87 | 0.01 | -0.18 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 205.00 | 19.30 | 20.85 | 20.08 | 19.70 | % | 0.10 | 2 | 0 | 0.48 | 0.82 | 0.01 | -0.22 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 210.00 | 15.50 | 17.40 | 16.45 | 13.95 | % | 0.08 | 50 | 0 | 0.48 | 0.75 | 0.02 | -0.26 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 215.00 | 12.35 | 13.35 | 12.85 | 12.50 | % | 0.06 | 428 | 0 | 0.50 | 0.66 | 0.02 | -0.30 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 220.00 | 9.60 | 10.35 | 9.98 | 10.10 | % | 0.05 | 591 | 0 | 0.50 | 0.57 | 0.02 | -0.32 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 225.00 | 7.65 | 7.90 | 7.78 | 7.82 | % | 0.03 | 408 | 0 | 0.51 | 0.48 | 0.02 | -0.33 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 230.00 | 5.75 | 6.10 | 5.93 | 5.88 | % | 0.03 | 597 | 0 | 0.52 | 0.40 | 0.02 | -0.33 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 235.00 | 4.30 | 4.65 | 4.48 | 4.42 | % | 0.02 | 734 | 0 | 0.52 | 0.32 | 0.02 | -0.30 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 240.00 | 3.25 | 3.45 | 3.35 | 3.25 | % | 0.01 | 627 | 0 | 0.53 | 0.26 | 0.01 | -0.27 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 245.00 | 2.40 | 2.49 | 2.45 | 2.46 | % | 0.01 | 27,914 | 0 | 0.54 | 0.20 | 0.01 | -0.24 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 250.00 | 1.73 | 1.90 | 1.82 | 1.88 | % | 0.01 | 1,093 | 0 | 0.55 | 0.15 | 0.01 | -0.21 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 255.00 | 1.27 | 1.44 | 1.36 | 1.36 | % | 0.01 | 115 | 0 | 0.56 | 0.12 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 260.00 | 0.94 | 1.12 | 1.03 | 1.00 | % | 0.00 | 26,104 | 0 | 0.57 | 0.09 | 0.01 | -0.15 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 265.00 | 0.74 | 0.85 | 0.80 | 0.73 | % | 0.00 | 1,160 | 0 | 0.59 | 0.07 | 0.01 | -0.12 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 270.00 | 0.53 | 0.67 | 0.60 | 0.59 | % | 0.00 | 134 | 0 | 0.60 | 0.06 | 0.00 | -0.11 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 275.00 | 0.42 | 0.50 | 0.46 | 0.48 | % | 0.00 | 16 | 0 | 0.61 | 0.05 | 0.00 | -0.09 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 280.00 | 0.38 | 0.44 | 0.41 | 0.45 | % | 0.00 | 43 | 0 | 0.64 | 0.03 | 0.00 | -0.07 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 285.00 | 0.25 | 0.39 | 0.32 | 0.32 | % | 0.00 | 62 | 0 | 0.65 | 0.03 | 0.00 | -0.06 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 290.00 | 0.17 | 0.31 | 0.24 | 0.56 | % | 0.00 | 1 | 0 | 0.65 | 0.02 | 0.00 | -0.05 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 295.00 | 0.18 | 0.26 | 0.22 | 0.24 | % | 0.00 | 39 | 0 | 0.68 | 0.02 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.05 | 0.20 | 0.13 | 0.26 | % | 0.00 | 20 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 160.00 | 0.09 | 0.22 | 0.16 | 0.07 | % | 0.00 | 2 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 165.00 | 0.08 | 0.19 | 0.14 | 0.15 | % | 0.00 | 3 | 0 | 0.71 | -0.01 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 170.00 | 0.10 | 0.26 | 0.18 | 0.39 | % | 0.00 | 44 | 0 | 0.66 | -0.01 | 0.00 | -0.05 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 175.00 | 0.17 | 0.32 | 0.25 | 0.26 | % | 0.00 | 86 | 0 | 0.63 | -0.02 | 0.00 | -0.07 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 180.00 | 0.19 | 0.39 | 0.29 | 0.32 | % | 0.00 | 107 | 0 | 0.58 | -0.03 | 0.00 | -0.09 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 185.00 | 0.29 | 0.50 | 0.40 | 0.43 | % | 0.00 | 31 | 0 | 0.55 | -0.05 | 0.00 | -0.11 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 190.00 | 0.50 | 0.66 | 0.58 | 0.63 | % | 0.00 | 267 | 0 | 0.53 | -0.07 | 0.01 | -0.13 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 195.00 | 0.76 | 0.90 | 0.83 | 0.90 | % | 0.00 | 200 | 0 | 0.50 | -0.09 | 0.01 | -0.15 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 200.00 | 1.29 | 1.51 | 1.40 | 1.38 | % | 0.01 | 226 | 0 | 0.50 | -0.13 | 0.01 | -0.18 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 205.00 | 2.13 | 2.39 | 2.26 | 2.25 | % | 0.01 | 108 | 0 | 0.49 | -0.18 | 0.01 | -0.22 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 210.00 | 3.30 | 3.65 | 3.48 | 3.50 | % | 0.02 | 210 | 0 | 0.49 | -0.25 | 0.02 | -0.26 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 215.00 | 5.10 | 5.40 | 5.25 | 5.34 | % | 0.02 | 35 | 0 | 0.50 | -0.34 | 0.02 | -0.30 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 220.00 | 7.20 | 7.65 | 7.43 | 7.65 | % | 0.03 | 327 | 0 | 0.50 | -0.43 | 0.02 | -0.32 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 225.00 | 9.10 | 11.10 | 10.10 | 10.30 | % | 0.04 | 86 | 0 | 0.51 | -0.52 | 0.02 | -0.33 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 230.00 | 12.15 | 16.00 | 14.08 | 13.95 | % | 0.06 | 52 | 0 | 0.56 | -0.60 | 0.02 | -0.33 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 235.00 | 15.95 | 18.80 | 17.38 | 15.96 | % | 0.07 | 8 | 0 | 0.56 | -0.68 | 0.02 | -0.30 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 240.00 | 19.85 | 23.75 | 21.80 | % | 0.09 | 0 | 0 | 0.61 | -0.74 | 0.01 | -0.27 | 5/18/2026 4:00:02 PM EST | |||
| 245.00 | 23.95 | 28.10 | 26.03 | % | 0.11 | 0 | 0 | 0.63 | -0.80 | 0.01 | -0.24 | 5/18/2026 4:00:02 PM EST | |||
| 250.00 | 28.35 | 31.15 | 29.75 | % | 0.12 | 0 | 0 | 0.58 | -0.85 | 0.01 | -0.21 | 5/18/2026 4:00:02 PM EST | |||
| 255.00 | 33.05 | 37.05 | 35.05 | 31.60 | % | 0.14 | 2 | 0 | 0.67 | -0.88 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 260.00 | 37.45 | 40.55 | 39.00 | 36.15 | % | 0.15 | 6 | 0 | 0.73 | -0.91 | 0.01 | -0.15 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 265.00 | 42.30 | 45.25 | 43.78 | 41.85 | % | 0.17 | 12 | 0 | 0.76 | -0.93 | 0.01 | -0.12 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 270.00 | 47.05 | 50.30 | 48.68 | 45.50 | % | 0.18 | 167 | 0 | 0.90 | -0.94 | 0.00 | -0.11 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 275.00 | 52.00 | 54.10 | 53.05 | % | 0.19 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.09 | 5/18/2026 4:00:02 PM EST | |||
| 280.00 | 53.55 | 62.65 | 58.10 | % | 0.21 | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.07 | 5/18/2026 4:00:02 PM EST | |||
| 285.00 | 60.40 | 67.55 | 63.98 | % | 0.22 | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.06 | 5/18/2026 4:00:02 PM EST | |||
| 290.00 | 65.30 | 72.50 | 68.90 | 69.68 | % | 0.24 | 2 | 0 | 1.39 | -0.98 | 0.00 | -0.05 | 5/18/2026 | 5/18/2026 4:00:02 PM EST | |
| 295.00 | 70.05 | 77.75 | 73.90 | 70.00 | % | 0.25 | 28 | 0 | 1.33 | -0.98 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 4:00:02 PM EST |