Options Chain for NVIDIA CORPORATION COM (NVDA) - $221.54 as of 5/20/2026 4:50:18 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 | 64.00 | 73.75 | 68.88 | % | 0.44 | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.02 | 5/20/2026 4:00:02 PM EST | |||
| 160.00 | 59.00 | 68.80 | 63.90 | 60.85 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.61 | 1.00 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 165.00 | 54.00 | 63.85 | 58.93 | 59.80 | % | 0.36 | 6 | 0 | 1.49 | 0.99 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 170.00 | 49.00 | 58.90 | 53.95 | % | 0.32 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.06 | 5/20/2026 4:00:02 PM EST | |||
| 175.00 | 44.00 | 53.95 | 48.98 | 50.62 | % | 0.28 | 1 | 0 | 1.16 | 0.98 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 180.00 | 39.05 | 49.00 | 44.03 | 43.11 | % | 0.24 | 5 | 0 | 1.06 | 0.97 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 185.00 | 34.20 | 44.00 | 39.10 | 38.91 | % | 0.21 | 21 | 0 | 0.97 | 0.95 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 190.00 | 33.30 | 35.50 | 34.40 | 33.53 | +0.90 | +2.76% | 0.18 | 2 | 1 | 0.70 | 0.93 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 195.00 | 28.70 | 30.45 | 29.58 | 28.68 | % | 0.15 | 2 | 0 | 0.49 | 0.91 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 200.00 | 24.05 | 26.05 | 25.05 | 24.53 | % | 0.13 | 4 | 0 | 0.47 | 0.87 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 205.00 | 19.80 | 21.75 | 20.78 | 20.60 | +0.60 | +3.00% | 0.10 | 6 | 1 | 0.48 | 0.83 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 210.00 | 16.65 | 17.75 | 17.20 | 17.10 | +1.81 | +11.84% | 0.08 | 5 | 10 | 0.51 | 0.76 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 215.00 | 13.30 | 14.10 | 13.70 | 13.64 | +0.44 | +3.34% | 0.06 | 44 | 24 | 0.50 | 0.68 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 220.00 | 10.50 | 10.90 | 10.70 | 10.60 | +1.32 | +14.23% | 0.05 | 240 | 67 | 0.50 | 0.59 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 225.00 | 8.05 | 8.60 | 8.33 | 8.25 | +1.12 | +15.71% | 0.04 | 726 | 236 | 0.51 | 0.50 | 0.02 | -0.32 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 230.00 | 6.15 | 6.40 | 6.28 | 6.30 | +0.90 | +16.67% | 0.03 | 572 | 107 | 0.51 | 0.41 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 235.00 | 4.60 | 4.80 | 4.70 | 4.70 | +0.75 | +18.99% | 0.02 | 238 | 65 | 0.52 | 0.33 | 0.02 | -0.30 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 240.00 | 3.40 | 3.60 | 3.50 | 3.50 | +0.60 | +20.69% | 0.01 | 502 | 119 | 0.52 | 0.27 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 245.00 | 2.48 | 2.63 | 2.56 | 2.56 | +0.34 | +15.32% | 0.01 | 206 | 50 | 0.53 | 0.21 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 250.00 | 1.81 | 1.94 | 1.88 | 1.87 | +0.39 | +26.36% | 0.01 | 508 | 156 | 0.54 | 0.17 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 255.00 | 1.32 | 1.57 | 1.45 | 1.36 | +0.10 | +7.94% | 0.01 | 115 | 20 | 0.55 | 0.13 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 260.00 | 1.02 | 1.23 | 1.13 | 1.00 | +0.04 | +4.17% | 0.00 | 169 | 75 | 0.56 | 0.10 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 265.00 | 0.75 | 0.98 | 0.87 | 0.77 | +0.02 | +2.67% | 0.00 | 64 | 258 | 0.57 | 0.08 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 270.00 | 0.56 | 0.80 | 0.68 | 0.60 | +0.05 | +9.10% | 0.00 | 30 | 8 | 0.58 | 0.06 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 275.00 | 0.43 | 0.53 | 0.48 | 0.46 | -0.04 | -8.00% | 0.00 | 14 | 13 | 0.60 | 0.05 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 280.00 | 0.34 | 0.42 | 0.38 | 0.37 | -0.13 | -26.00% | 0.00 | 45 | 6 | 0.62 | 0.04 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 285.00 | 0.27 | 0.35 | 0.31 | 0.30 | % | 0.00 | 25 | 0 | 0.64 | 0.03 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 290.00 | 0.22 | 0.48 | 0.35 | 0.24 | % | 0.00 | 38 | 0 | 0.65 | 0.02 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 295.00 | 0.18 | 0.45 | 0.32 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.04 | 5/20/2026 4:00:02 PM EST | |||
| 300.00 | 0.15 | 0.19 | 0.17 | 0.18 | % | 0.00 | 79 | 0 | 0.69 | 0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 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 | 0.07 | 0.10 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 22 | 10 | 0.79 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 160.00 | 0.01 | 0.15 | 0.08 | 0.12 | % | 0.00 | 2 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 165.00 | 0.12 | 0.38 | 0.25 | 0.13 | -0.02 | -13.34% | 0.00 | 40 | 4 | 0.72 | -0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 170.00 | 0.16 | 0.23 | 0.20 | 0.18 | -0.03 | -14.29% | 0.00 | 6 | 4 | 0.68 | -0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 175.00 | 0.22 | 0.29 | 0.26 | 0.26 | -0.02 | -7.15% | 0.00 | 57 | 1 | 0.65 | -0.02 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 180.00 | 0.29 | 0.37 | 0.33 | 0.32 | -0.03 | -8.58% | 0.00 | 31 | 1 | 0.61 | -0.03 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 185.00 | 0.23 | 0.48 | 0.36 | 0.46 | -0.07 | -13.21% | 0.00 | 70 | 21 | 0.58 | -0.05 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 190.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.15 | -18.75% | 0.00 | 693 | 10 | 0.56 | -0.07 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 195.00 | 0.94 | 1.01 | 0.98 | 0.94 | -0.26 | -21.67% | 0.01 | 220 | 45 | 0.53 | -0.09 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 200.00 | 1.40 | 1.71 | 1.56 | 1.45 | -0.35 | -19.45% | 0.01 | 533 | 222 | 0.52 | -0.13 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 205.00 | 2.16 | 2.42 | 2.29 | 2.25 | -0.46 | -16.98% | 0.01 | 314 | 29 | 0.51 | -0.17 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 210.00 | 3.25 | 3.50 | 3.38 | 3.36 | -0.89 | -20.95% | 0.02 | 813 | 11 | 0.50 | -0.24 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 215.00 | 4.80 | 5.65 | 5.23 | 4.90 | -0.72 | -12.82% | 0.02 | 128 | 10 | 0.50 | -0.32 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 220.00 | 6.80 | 7.10 | 6.95 | 6.90 | -1.55 | -18.35% | 0.03 | 265 | 29 | 0.50 | -0.41 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 225.00 | 9.35 | 9.65 | 9.50 | 9.56 | -1.74 | -15.40% | 0.04 | 169 | 22 | 0.51 | -0.50 | 0.02 | -0.32 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 230.00 | 12.10 | 13.40 | 12.75 | 11.90 | -1.40 | -10.53% | 0.06 | 30 | 3 | 0.53 | -0.59 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 235.00 | 15.60 | 17.05 | 16.33 | 15.97 | -3.07 | -16.13% | 0.07 | 22 | 1 | 0.54 | -0.67 | 0.02 | -0.30 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 240.00 | 18.75 | 20.50 | 19.63 | % | 0.08 | 0 | 0 | 0.52 | -0.73 | 0.01 | -0.28 | 5/20/2026 4:00:02 PM EST | |||
| 245.00 | 23.35 | 25.25 | 24.30 | % | 0.10 | 0 | 0 | 0.56 | -0.79 | 0.01 | -0.25 | 5/20/2026 4:00:02 PM EST | |||
| 250.00 | 26.75 | 29.65 | 28.20 | % | 0.11 | 0 | 0 | 0.59 | -0.83 | 0.01 | -0.22 | 5/20/2026 4:00:02 PM EST | |||
| 255.00 | 31.70 | 34.10 | 32.90 | % | 0.13 | 0 | 0 | 0.69 | -0.87 | 0.01 | -0.19 | 5/20/2026 4:00:02 PM EST | |||
| 260.00 | 36.40 | 38.55 | 37.48 | % | 0.14 | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.16 | 5/20/2026 4:00:02 PM EST | |||
| 265.00 | 41.20 | 43.30 | 42.25 | % | 0.16 | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.13 | 5/20/2026 4:00:02 PM EST | |||
| 270.00 | 46.10 | 48.10 | 47.10 | % | 0.17 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.11 | 5/20/2026 4:00:02 PM EST | |||
| 275.00 | 47.00 | 56.90 | 51.95 | % | 0.19 | 0 | 0 | 1.11 | -0.95 | 0.00 | -0.09 | 5/20/2026 4:00:02 PM EST | |||
| 280.00 | 52.00 | 61.80 | 56.90 | % | 0.20 | 0 | 0 | 1.16 | -0.96 | 0.00 | -0.08 | 5/20/2026 4:00:02 PM EST | |||
| 285.00 | 59.10 | 66.75 | 62.93 | 61.90 | % | 0.22 | 2 | 0 | 1.08 | -0.97 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 290.00 | 62.00 | 71.70 | 66.85 | % | 0.23 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.05 | 5/20/2026 4:00:02 PM EST | |||
| 295.00 | 67.00 | 76.65 | 71.83 | % | 0.24 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.04 | 5/20/2026 4:00:02 PM EST | |||
| 300.00 | 72.00 | 81.65 | 76.83 | % | 0.26 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.03 | 5/20/2026 4:00:02 PM EST |