Options Chain for NVIDIA CORPORATION COM (NVDA) - $207.83 as of 5/7/2026 11:42:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 73.55 | 80.45 | 77.00 | 75.40 | % | 0.57 | 2 | 0 | 1.01 | 0.99 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 140.00 | 70.15 | 75.45 | 72.80 | % | 0.52 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.03 | 5/7/2026 4:00:03 PM EST | |||
| 145.00 | 63.75 | 70.55 | 67.15 | % | 0.46 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.04 | 5/7/2026 4:00:03 PM EST | |||
| 150.00 | 61.00 | 65.65 | 63.33 | 63.77 | % | 0.42 | 1 | 0 | 0.83 | 0.97 | 0.00 | -0.05 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 155.00 | 56.75 | 60.75 | 58.75 | % | 0.38 | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.06 | 5/7/2026 4:00:03 PM EST | |||
| 160.00 | 52.60 | 54.05 | 53.33 | % | 0.33 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.07 | 5/7/2026 4:00:03 PM EST | |||
| 165.00 | 47.95 | 49.35 | 48.65 | % | 0.29 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.08 | 5/7/2026 4:00:03 PM EST | |||
| 170.00 | 43.35 | 44.75 | 44.05 | 45.15 | % | 0.26 | 13 | 0 | 0.47 | 0.90 | 0.00 | -0.09 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 175.00 | 38.90 | 40.25 | 39.58 | % | 0.23 | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.10 | 5/7/2026 4:00:03 PM EST | |||
| 180.00 | 34.65 | 35.90 | 35.28 | 36.50 | % | 0.20 | 3 | 0 | 0.45 | 0.85 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 185.00 | 30.60 | 31.85 | 31.23 | 32.00 | % | 0.17 | 17 | 0 | 0.45 | 0.81 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 190.00 | 26.75 | 27.90 | 27.33 | 27.72 | % | 0.14 | 229 | 0 | 0.44 | 0.78 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 195.00 | 23.20 | 24.25 | 23.73 | 24.15 | % | 0.12 | 14 | 0 | 0.44 | 0.73 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 200.00 | 19.95 | 20.80 | 20.38 | 20.34 | % | 0.10 | 144 | 0 | 0.43 | 0.68 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 205.00 | 17.00 | 17.65 | 17.33 | 18.05 | % | 0.08 | 109 | 0 | 0.43 | 0.62 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 210.00 | 14.40 | 14.85 | 14.63 | 14.57 | % | 0.07 | 371 | 0 | 0.43 | 0.56 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 215.00 | 11.95 | 12.40 | 12.18 | 12.15 | % | 0.06 | 365 | 0 | 0.42 | 0.50 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 220.00 | 10.00 | 10.30 | 10.15 | 10.09 | % | 0.05 | 244 | 0 | 0.43 | 0.44 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 225.00 | 8.10 | 8.50 | 8.30 | 8.25 | % | 0.04 | 169 | 0 | 0.42 | 0.38 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 230.00 | 6.50 | 6.85 | 6.68 | 6.70 | % | 0.03 | 278 | 0 | 0.42 | 0.33 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 235.00 | 5.25 | 5.60 | 5.43 | 5.45 | % | 0.02 | 1,096 | 0 | 0.42 | 0.29 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 240.00 | 4.25 | 4.55 | 4.40 | 4.40 | % | 0.02 | 168 | 0 | 0.42 | 0.24 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 245.00 | 3.40 | 3.75 | 3.58 | 3.55 | % | 0.01 | 55 | 0 | 0.43 | 0.21 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 250.00 | 2.80 | 3.05 | 2.93 | 2.95 | % | 0.01 | 479 | 0 | 0.43 | 0.18 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 255.00 | 2.16 | 2.50 | 2.33 | 2.66 | % | 0.01 | 18 | 0 | 0.43 | 0.15 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 260.00 | 1.72 | 2.07 | 1.90 | 2.02 | % | 0.01 | 23 | 0 | 0.44 | 0.13 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 265.00 | 1.39 | 1.72 | 1.56 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.01 | -0.07 | 5/7/2026 4:00:03 PM EST | |||
| 270.00 | 1.15 | 1.41 | 1.28 | 1.40 | % | 0.00 | 22 | 0 | 0.44 | 0.09 | 0.00 | -0.06 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 275.00 | 1.00 | 1.18 | 1.09 | 1.20 | % | 0.00 | 499 | 0 | 0.45 | 0.07 | 0.00 | -0.05 | 5/7/2026 | 5/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.24 | 0.47 | 0.36 | 0.38 | % | 0.00 | 25 | 0 | 0.62 | -0.01 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 140.00 | 0.29 | 0.55 | 0.42 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.03 | 5/7/2026 4:00:03 PM EST | |||
| 145.00 | 0.37 | 0.63 | 0.50 | 0.48 | % | 0.00 | 4 | 0 | 0.57 | -0.02 | 0.00 | -0.04 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 150.00 | 0.47 | 0.75 | 0.61 | 0.68 | % | 0.00 | 11 | 0 | 0.55 | -0.03 | 0.00 | -0.05 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 155.00 | 0.62 | 0.88 | 0.75 | 0.75 | % | 0.00 | 2 | 0 | 0.52 | -0.05 | 0.00 | -0.06 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 160.00 | 0.81 | 1.08 | 0.95 | 1.05 | % | 0.01 | 15 | 0 | 0.50 | -0.06 | 0.00 | -0.07 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 165.00 | 1.09 | 1.39 | 1.24 | 1.23 | % | 0.01 | 36 | 0 | 0.49 | -0.08 | 0.00 | -0.08 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 170.00 | 1.46 | 1.78 | 1.62 | 1.68 | % | 0.01 | 56 | 0 | 0.48 | -0.10 | 0.00 | -0.09 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 175.00 | 1.97 | 2.30 | 2.14 | 2.14 | % | 0.01 | 39 | 0 | 0.47 | -0.12 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 180.00 | 2.63 | 2.85 | 2.74 | 2.85 | % | 0.02 | 106 | 0 | 0.45 | -0.15 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 185.00 | 3.45 | 3.90 | 3.68 | 3.65 | % | 0.02 | 37 | 0 | 0.45 | -0.19 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 190.00 | 4.55 | 4.80 | 4.68 | 4.75 | % | 0.02 | 63 | 0 | 0.44 | -0.22 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 195.00 | 5.85 | 6.35 | 6.10 | 6.10 | % | 0.03 | 47 | 0 | 0.44 | -0.27 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 200.00 | 7.50 | 8.05 | 7.78 | 7.70 | % | 0.04 | 71 | 0 | 0.43 | -0.32 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 205.00 | 9.45 | 10.10 | 9.78 | 9.80 | % | 0.05 | 49 | 0 | 0.43 | -0.38 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 210.00 | 11.65 | 12.20 | 11.93 | 12.00 | % | 0.06 | 126 | 0 | 0.42 | -0.44 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 215.00 | 14.20 | 15.00 | 14.60 | 14.70 | % | 0.07 | 26 | 0 | 0.42 | -0.50 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 220.00 | 17.05 | 18.00 | 17.53 | 17.10 | % | 0.08 | 3 | 0 | 0.42 | -0.56 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 225.00 | 20.15 | 21.30 | 20.73 | 20.65 | % | 0.09 | 3 | 0 | 0.42 | -0.62 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 230.00 | 23.55 | 24.90 | 24.23 | 23.82 | % | 0.11 | 34 | 0 | 0.42 | -0.67 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 235.00 | 27.20 | 28.75 | 27.98 | 26.75 | % | 0.12 | 4 | 0 | 0.42 | -0.71 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 240.00 | 31.10 | 32.80 | 31.95 | % | 0.13 | 0 | 0 | 0.42 | -0.76 | 0.01 | -0.11 | 5/7/2026 4:00:03 PM EST | |||
| 245.00 | 35.25 | 37.05 | 36.15 | % | 0.15 | 0 | 0 | 0.42 | -0.79 | 0.01 | -0.10 | 5/7/2026 4:00:03 PM EST | |||
| 250.00 | 39.55 | 41.25 | 40.40 | % | 0.16 | 0 | 0 | 0.42 | -0.82 | 0.01 | -0.09 | 5/7/2026 4:00:03 PM EST | |||
| 255.00 | 44.00 | 45.60 | 44.80 | 44.23 | % | 0.18 | 1 | 0 | 0.41 | -0.85 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 260.00 | 48.60 | 50.45 | 49.53 | % | 0.19 | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.07 | 5/7/2026 4:00:03 PM EST | |||
| 265.00 | 53.25 | 55.20 | 54.23 | % | 0.20 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.07 | 5/7/2026 4:00:03 PM EST | |||
| 270.00 | 58.05 | 60.00 | 59.03 | % | 0.22 | 0 | 0 | 0.52 | -0.91 | 0.00 | -0.06 | 5/7/2026 4:00:03 PM EST | |||
| 275.00 | 62.85 | 64.75 | 63.80 | % | 0.23 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.05 | 5/7/2026 4:00:03 PM EST |