Options Chain for NVIDIA CORPORATION COM (NVDA) - $237.87 as of 5/15/2026 7:52:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 220.10 | 227.65 | 223.88 | % | 89.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 5.00 | 217.50 | 225.00 | 221.25 | % | 44.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 7.50 | 215.15 | 222.15 | 218.65 | % | 29.15 | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 10.00 | 212.55 | 220.00 | 216.28 | % | 21.63 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 12.50 | 210.05 | 217.30 | 213.68 | % | 17.09 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 15.00 | 207.75 | 214.40 | 211.08 | % | 14.07 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 17.50 | 205.20 | 213.00 | 209.10 | % | 11.95 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 20.00 | 202.75 | 209.90 | 206.33 | 215.07 | 0.00 | 0.00% | 10.32 | 0 | 14 | 4.46 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 22.50 | 200.30 | 207.35 | 203.83 | % | 9.06 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 25.00 | 197.65 | 204.75 | 201.20 | % | 8.05 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 30.00 | 191.50 | 200.00 | 195.75 | % | 6.53 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 35.00 | 186.55 | 195.00 | 190.78 | % | 5.45 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 40.00 | 181.55 | 190.00 | 185.78 | % | 4.64 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 45.00 | 177.80 | 185.20 | 181.50 | % | 4.03 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 50.00 | 173.05 | 179.75 | 176.40 | 185.67 | 0.00 | 0.00% | 3.53 | 0 | 107 | 2.65 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 55.00 | 167.85 | 175.05 | 171.45 | 151.95 | 0.00 | 0.00% | 3.12 | 0 | 49 | 2.52 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/15/2026 4:00:02 PM EST |
| 60.00 | 162.95 | 169.80 | 166.38 | 167.84 | +21.29 | +14.53% | 2.77 | 35 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 65.00 | 158.15 | 164.90 | 161.53 | 133.72 | 0.00 | 0.00% | 2.49 | 0 | 101 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 4:00:02 PM EST |
| 70.00 | 153.00 | 160.25 | 156.63 | 107.86 | 0.00 | 0.00% | 2.24 | 0 | 14 | 2.10 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/15/2026 4:00:02 PM EST |
| 75.00 | 148.10 | 155.15 | 151.63 | 133.39 | 0.00 | 0.00% | 2.02 | 0 | 9 | 1.98 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:02 PM EST |
| 80.00 | 143.10 | 150.55 | 146.83 | 130.48 | 0.00 | 0.00% | 1.84 | 0 | 51 | 1.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/15/2026 4:00:02 PM EST |
| 85.00 | 138.15 | 145.00 | 141.58 | 121.94 | 0.00 | 0.00% | 1.67 | 0 | 22 | 1.78 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:02 PM EST |
| 90.00 | 132.00 | 140.90 | 136.45 | 133.33 | 0.00 | 0.00% | 1.52 | 0 | 65 | 1.69 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:02 PM EST |
| 95.00 | 128.45 | 135.35 | 131.90 | 141.38 | 0.00 | 0.00% | 1.39 | 0 | 104 | 1.60 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 100.00 | 123.50 | 129.90 | 126.70 | 126.99 | -0.71 | -0.56% | 1.27 | 1 | 414 | 1.52 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 105.00 | 118.55 | 125.20 | 121.88 | 130.79 | 0.00 | 0.00% | 1.16 | 0 | 67 | 1.44 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 110.00 | 113.60 | 119.20 | 116.40 | 119.92 | -5.30 | -4.24% | 1.06 | 38 | 411 | 1.37 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 115.00 | 108.70 | 115.30 | 112.00 | 120.82 | 0.00 | 0.00% | 0.97 | 0 | 298 | 1.30 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 120.00 | 103.75 | 108.95 | 106.35 | 110.50 | +2.89 | +2.69% | 0.89 | 11 | 283 | 1.13 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 125.00 | 98.85 | 103.40 | 101.13 | 101.45 | -6.22 | -5.78% | 0.81 | 2 | 422 | 0.97 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 130.00 | 93.95 | 99.90 | 96.93 | 98.73 | -3.15 | -3.10% | 0.75 | 21 | 539 | 1.11 | 1.00 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 135.00 | 88.90 | 93.10 | 91.00 | 93.20 | +5.75 | +6.58% | 0.67 | 5 | 404 | 0.87 | 1.00 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 140.00 | 85.15 | 88.10 | 86.63 | 89.09 | -7.67 | -7.93% | 0.62 | 5 | 1,044 | 0.82 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 145.00 | 80.60 | 83.75 | 82.18 | 83.15 | -8.90 | -9.67% | 0.57 | 18 | 5,293 | 0.83 | 0.99 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 150.00 | 75.35 | 78.30 | 76.83 | 82.88 | -4.52 | -5.18% | 0.51 | 38 | 1,429 | 0.73 | 0.99 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 155.00 | 70.35 | 73.45 | 71.90 | 75.66 | -6.52 | -7.94% | 0.46 | 69 | 456 | 0.69 | 0.98 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 160.00 | 65.90 | 68.55 | 67.23 | 70.73 | -5.53 | -7.26% | 0.42 | 35 | 3,058 | 0.53 | 0.97 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 165.00 | 62.05 | 63.20 | 62.63 | 62.45 | -9.55 | -13.27% | 0.38 | 22 | 1,174 | 0.47 | 0.96 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 170.00 | 57.60 | 58.75 | 58.18 | 58.20 | -9.95 | -14.60% | 0.34 | 58 | 3,196 | 0.49 | 0.94 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 175.00 | 53.15 | 54.00 | 53.58 | 53.55 | -9.65 | -15.27% | 0.31 | 21 | 5,794 | 0.48 | 0.92 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 180.00 | 48.55 | 49.55 | 49.05 | 49.00 | -9.69 | -16.51% | 0.27 | 50 | 14,705 | 0.47 | 0.90 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 185.00 | 44.10 | 45.05 | 44.58 | 44.80 | -9.70 | -17.80% | 0.24 | 442 | 8,785 | 0.46 | 0.88 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 190.00 | 40.00 | 41.40 | 40.70 | 40.45 | -9.55 | -19.10% | 0.21 | 228 | 15,908 | 0.47 | 0.85 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 195.00 | 35.90 | 37.00 | 36.45 | 36.38 | -9.26 | -20.29% | 0.19 | 518 | 30,568 | 0.46 | 0.81 | 0.01 | -0.11 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 200.00 | 32.55 | 33.25 | 32.90 | 33.00 | -8.52 | -20.52% | 0.16 | 967 | 74,533 | 0.46 | 0.78 | 0.01 | -0.12 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 205.00 | 29.00 | 29.90 | 29.45 | 29.60 | -8.05 | -21.39% | 0.14 | 162 | 12,058 | 0.46 | 0.74 | 0.01 | -0.13 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 210.00 | 25.65 | 26.25 | 25.95 | 26.05 | -7.79 | -23.02% | 0.12 | 1,837 | 18,642 | 0.45 | 0.70 | 0.01 | -0.13 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 215.00 | 22.65 | 23.10 | 22.88 | 22.97 | -7.48 | -24.57% | 0.11 | 542 | 8,923 | 0.45 | 0.65 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 220.00 | 19.90 | 20.20 | 20.05 | 19.95 | -7.20 | -26.52% | 0.09 | 2,470 | 76,532 | 0.45 | 0.61 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 225.00 | 17.40 | 17.65 | 17.53 | 17.40 | -6.70 | -27.81% | 0.08 | 2,292 | 12,940 | 0.44 | 0.56 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 230.00 | 15.10 | 15.35 | 15.23 | 15.25 | -5.85 | -27.73% | 0.07 | 7,270 | 25,805 | 0.44 | 0.51 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 235.00 | 13.00 | 13.35 | 13.18 | 13.15 | -5.50 | -29.50% | 0.06 | 7,516 | 11,072 | 0.44 | 0.46 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 240.00 | 11.30 | 11.55 | 11.43 | 11.40 | -5.03 | -30.62% | 0.05 | 3,923 | 29,120 | 0.44 | 0.42 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 245.00 | 9.70 | 9.95 | 9.83 | 9.75 | -4.70 | -32.53% | 0.04 | 1,861 | 10,014 | 0.45 | 0.38 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 250.00 | 8.35 | 8.55 | 8.45 | 8.45 | -4.12 | -32.78% | 0.03 | 7,577 | 31,518 | 0.45 | 0.34 | 0.01 | -0.13 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 255.00 | 7.15 | 7.40 | 7.28 | 7.26 | -3.43 | -32.09% | 0.03 | 636 | 7,372 | 0.45 | 0.30 | 0.01 | -0.12 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 260.00 | 6.10 | 6.30 | 6.20 | 6.20 | -3.25 | -34.40% | 0.02 | 7,379 | 23,527 | 0.45 | 0.27 | 0.01 | -0.12 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 265.00 | 5.25 | 5.40 | 5.33 | 5.33 | -2.91 | -35.32% | 0.02 | 5,117 | 6,043 | 0.45 | 0.24 | 0.01 | -0.11 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 270.00 | 4.50 | 4.65 | 4.58 | 4.60 | -2.55 | -35.67% | 0.02 | 5,382 | 10,721 | 0.46 | 0.21 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 275.00 | 3.80 | 4.00 | 3.90 | 3.86 | -2.29 | -37.24% | 0.01 | 489 | 6,083 | 0.46 | 0.18 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 280.00 | 3.30 | 3.40 | 3.35 | 3.35 | -2.00 | -37.39% | 0.01 | 897 | 5,344 | 0.46 | 0.16 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 285.00 | 2.81 | 3.00 | 2.91 | 2.85 | -1.80 | -38.71% | 0.01 | 200 | 703 | 0.47 | 0.14 | 0.01 | -0.08 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 290.00 | 2.45 | 2.72 | 2.59 | 2.58 | -1.37 | -34.69% | 0.01 | 286 | 4,118 | 0.47 | 0.12 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 295.00 | 2.12 | 2.24 | 2.18 | 2.12 | -1.34 | -38.73% | 0.01 | 168 | 704 | 0.47 | 0.11 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 300.00 | 1.86 | 1.91 | 1.89 | 1.87 | -1.15 | -38.08% | 0.01 | 9,591 | 16,878 | 0.48 | 0.09 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 305.00 | 1.58 | 1.72 | 1.65 | 1.84 | -0.86 | -31.86% | 0.01 | 68 | 79 | 0.48 | 0.08 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 310.00 | 1.41 | 1.48 | 1.45 | 1.55 | -0.77 | -33.19% | 0.00 | 169 | 2,031 | 0.49 | 0.07 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 315.00 | 1.21 | 1.40 | 1.31 | 1.39 | -0.62 | -30.85% | 0.00 | 92 | 118 | 0.50 | 0.06 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 320.00 | 1.09 | 1.18 | 1.14 | 1.15 | -0.69 | -37.50% | 0.00 | 290 | 1,995 | 0.50 | 0.05 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 325.00 | 0.94 | 1.10 | 1.02 | 1.20 | -0.39 | -24.53% | 0.00 | 10 | 66 | 0.51 | 0.04 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 330.00 | 0.90 | 0.95 | 0.93 | 0.93 | -0.47 | -33.58% | 0.00 | 101 | 1,869 | 0.51 | 0.04 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 335.00 | 0.81 | 0.91 | 0.86 | 0.85 | -0.50 | -37.04% | 0.00 | 69 | 61 | 0.52 | 0.03 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 340.00 | 0.72 | 0.78 | 0.75 | 0.88 | -0.26 | -22.81% | 0.00 | 491 | 1,608 | 0.53 | 0.03 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 345.00 | 0.62 | 0.76 | 0.69 | 0.80 | -0.19 | -19.20% | 0.00 | 29 | 365 | 0.53 | 0.02 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 350.00 | 0.61 | 0.65 | 0.63 | 0.62 | -0.30 | -32.61% | 0.00 | 1,100 | 20,367 | 0.54 | 0.02 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 355.00 | 0.50 | 0.64 | 0.57 | 0.61 | -0.26 | -29.89% | 0.00 | 1 | 20 | 0.54 | 0.02 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 360.00 | 0.49 | 0.55 | 0.52 | 0.52 | -0.23 | -30.67% | 0.00 | 81 | 3,253 | 0.55 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 365.00 | 0.42 | 0.55 | 0.49 | 0.46 | -0.28 | -37.84% | 0.00 | 1 | 16 | 0.56 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 370.00 | 0.36 | 0.49 | 0.43 | 0.45 | -0.17 | -27.42% | 0.00 | 24 | 103 | 0.56 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 375.00 | 0.33 | 0.46 | 0.40 | 0.43 | -0.19 | -30.65% | 0.00 | 5 | 11 | 0.57 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 380.00 | 0.34 | 0.42 | 0.38 | 0.35 | -0.18 | -33.97% | 0.00 | 3 | 73 | 0.58 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 385.00 | 0.27 | 0.40 | 0.34 | 0.41 | -0.08 | -16.33% | 0.00 | 3 | 15 | 0.58 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 390.00 | 0.26 | 0.37 | 0.32 | 0.25 | -0.19 | -43.19% | 0.00 | 22 | 111 | 0.58 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 395.00 | 0.23 | 0.34 | 0.29 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 400.00 | 0.21 | 0.30 | 0.26 | 0.30 | -0.09 | -23.08% | 0.00 | 93 | 254 | 0.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 405.00 | 0.18 | 0.29 | 0.24 | 0.22 | -0.09 | -29.04% | 0.00 | 1 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 410.00 | 0.16 | 0.27 | 0.22 | 0.23 | -0.11 | -32.36% | 0.00 | 6 | 119 | 0.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 415.00 | 0.14 | 0.25 | 0.20 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 420.00 | 0.17 | 0.21 | 0.19 | 0.20 | -0.08 | -28.58% | 0.00 | 143 | 1,111 | 0.61 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 425.00 | 0.11 | 0.22 | 0.17 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 430.00 | 0.13 | 0.20 | 0.17 | 0.15 | -0.07 | -31.82% | 0.00 | 26 | 41 | 0.62 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 435.00 | 0.09 | 0.19 | 0.14 | 0.14 | % | 0.00 | 2 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST | |
| 440.00 | 0.11 | 0.18 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 17 | 843 | 0.63 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 445.00 | 0.09 | 0.17 | 0.13 | 0.14 | -0.02 | -12.50% | 0.00 | 12 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 450.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 896 | 1,103 | 0.64 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.66 | 0.33 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.36 | 0.18 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.84 | 0.42 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 50.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,569 | 1.23 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.25 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.19 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:02 PM EST |
| 65.00 | 0.01 | 0.27 | 0.14 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 276 | 1.05 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 70.00 | 0.01 | 0.16 | 0.09 | 0.08 | +0.02 | +33.34% | 0.00 | 51 | 1,299 | 1.03 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.01 | -12.50% | 0.00 | 184 | 879 | 1.05 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 80.00 | 0.06 | 0.16 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,332 | 1.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 85.00 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 928 | 0.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 90.00 | 0.04 | 0.12 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 1,131 | 0.89 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 95.00 | 0.05 | 0.13 | 0.09 | 0.13 | +0.03 | +30.00% | 0.00 | 55 | 10,549 | 0.86 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 100.00 | 0.12 | 0.15 | 0.14 | 0.13 | +0.01 | +8.34% | 0.00 | 184 | 5,460 | 0.82 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 105.00 | 0.15 | 0.17 | 0.16 | 0.16 | +0.02 | +14.29% | 0.00 | 24 | 6,313 | 0.79 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 110.00 | 0.15 | 0.24 | 0.20 | 0.19 | +0.03 | +18.75% | 0.00 | 62 | 1,512 | 0.77 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 115.00 | 0.21 | 0.24 | 0.23 | 0.22 | +0.03 | +15.79% | 0.00 | 215 | 3,331 | 0.74 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 120.00 | 0.26 | 0.28 | 0.27 | 0.28 | +0.05 | +21.74% | 0.00 | 90 | 3,033 | 0.71 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 125.00 | 0.27 | 0.33 | 0.30 | 0.33 | +0.07 | +26.93% | 0.00 | 23 | 10,465 | 0.68 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 130.00 | 0.38 | 0.40 | 0.39 | 0.37 | +0.09 | +32.15% | 0.00 | 8,107 | 19,728 | 0.67 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 135.00 | 0.44 | 0.46 | 0.45 | 0.45 | +0.10 | +28.58% | 0.00 | 140 | 6,457 | 0.64 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 140.00 | 0.51 | 0.55 | 0.53 | 0.53 | +0.12 | +29.27% | 0.00 | 79 | 21,335 | 0.62 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 145.00 | 0.60 | 0.64 | 0.62 | 0.62 | +0.16 | +34.79% | 0.00 | 105 | 15,521 | 0.60 | -0.01 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 150.00 | 0.72 | 0.76 | 0.74 | 0.74 | +0.17 | +29.83% | 0.00 | 484 | 24,230 | 0.58 | -0.01 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 155.00 | 0.86 | 0.91 | 0.89 | 0.84 | +0.18 | +27.28% | 0.01 | 296 | 17,727 | 0.56 | -0.02 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 160.00 | 1.05 | 1.10 | 1.08 | 1.07 | +0.26 | +32.10% | 0.01 | 389 | 19,390 | 0.54 | -0.03 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 165.00 | 1.28 | 1.33 | 1.31 | 1.30 | +0.36 | +38.30% | 0.01 | 474 | 17,673 | 0.52 | -0.04 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 170.00 | 1.56 | 1.68 | 1.62 | 1.62 | +0.45 | +38.47% | 0.01 | 444 | 22,429 | 0.51 | -0.06 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 175.00 | 1.97 | 2.05 | 2.01 | 2.02 | +0.56 | +38.36% | 0.01 | 240 | 20,051 | 0.50 | -0.08 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 180.00 | 2.48 | 2.56 | 2.52 | 2.52 | +0.73 | +40.79% | 0.01 | 2,489 | 44,825 | 0.49 | -0.10 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 185.00 | 3.10 | 3.25 | 3.18 | 3.15 | +0.90 | +40.00% | 0.02 | 356 | 13,074 | 0.48 | -0.12 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 190.00 | 3.90 | 4.00 | 3.95 | 3.95 | +1.16 | +41.58% | 0.02 | 1,660 | 16,461 | 0.47 | -0.15 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 195.00 | 4.85 | 5.00 | 4.93 | 4.95 | +1.45 | +41.43% | 0.03 | 522 | 8,725 | 0.46 | -0.19 | 0.01 | -0.11 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 200.00 | 6.00 | 6.20 | 6.10 | 6.20 | +1.95 | +45.89% | 0.03 | 3,943 | 12,576 | 0.46 | -0.22 | 0.01 | -0.12 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 205.00 | 7.40 | 7.65 | 7.53 | 7.55 | +2.17 | +40.34% | 0.04 | 524 | 6,112 | 0.46 | -0.26 | 0.01 | -0.13 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 210.00 | 9.10 | 9.35 | 9.23 | 9.10 | +2.48 | +37.47% | 0.04 | 2,775 | 10,018 | 0.45 | -0.30 | 0.01 | -0.13 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 215.00 | 10.95 | 11.25 | 11.10 | 11.07 | +2.97 | +36.67% | 0.05 | 445 | 2,865 | 0.45 | -0.35 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 220.00 | 13.20 | 13.45 | 13.33 | 13.30 | +3.50 | +35.72% | 0.06 | 1,411 | 3,573 | 0.45 | -0.39 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 225.00 | 15.60 | 15.95 | 15.78 | 15.73 | +4.04 | +34.56% | 0.07 | 807 | 2,813 | 0.45 | -0.44 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 230.00 | 18.30 | 18.65 | 18.48 | 18.35 | +4.38 | +31.36% | 0.08 | 2,018 | 4,239 | 0.45 | -0.49 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 235.00 | 21.20 | 21.65 | 21.43 | 21.50 | +5.10 | +31.10% | 0.09 | 336 | 2,908 | 0.45 | -0.54 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 240.00 | 24.10 | 25.25 | 24.68 | 24.70 | +5.65 | +29.66% | 0.10 | 112 | 487 | 0.45 | -0.58 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 245.00 | 27.50 | 28.45 | 27.98 | 26.75 | +4.80 | +21.87% | 0.11 | 171 | 171 | 0.45 | -0.62 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 250.00 | 31.35 | 32.40 | 31.88 | 31.70 | +6.47 | +25.65% | 0.13 | 104 | 274 | 0.45 | -0.66 | 0.01 | -0.13 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 255.00 | 34.70 | 36.15 | 35.43 | 33.38 | +4.73 | +16.51% | 0.14 | 70 | 179 | 0.46 | -0.70 | 0.01 | -0.12 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 260.00 | 38.60 | 40.35 | 39.48 | 38.91 | +6.66 | +20.66% | 0.15 | 175 | 639 | 0.46 | -0.73 | 0.01 | -0.12 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 265.00 | 42.75 | 44.35 | 43.55 | 40.81 | +4.64 | +12.83% | 0.16 | 67 | 144 | 0.46 | -0.76 | 0.01 | -0.11 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 270.00 | 47.40 | 48.95 | 48.18 | 47.70 | +7.70 | +19.25% | 0.18 | 3 | 129 | 0.48 | -0.79 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 275.00 | 51.60 | 53.45 | 52.53 | 50.60 | +5.50 | +12.20% | 0.19 | 15 | 35 | 0.48 | -0.82 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 280.00 | 55.70 | 58.00 | 56.85 | 87.47 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.47 | -0.84 | 0.01 | -0.09 | 4/14/2026 | 5/15/2026 4:00:02 PM EST |
| 285.00 | 60.25 | 62.35 | 61.30 | 76.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.08 | 4/24/2026 | 5/15/2026 4:00:02 PM EST |
| 290.00 | 64.95 | 67.10 | 66.03 | 75.05 | 0.00 | 0.00% | 0.23 | 0 | 85 | 0.55 | -0.88 | 0.00 | -0.07 | 5/8/2026 | 5/15/2026 4:00:02 PM EST |
| 295.00 | 69.65 | 71.95 | 70.80 | 75.80 | 0.00 | 0.00% | 0.24 | 0 | 90 | 0.56 | -0.89 | 0.00 | -0.07 | 5/12/2026 | 5/15/2026 4:00:02 PM EST |
| 300.00 | 74.45 | 76.70 | 75.58 | 74.60 | +8.24 | +12.42% | 0.25 | 1 | 43 | 0.57 | -0.91 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 305.00 | 79.25 | 81.50 | 80.38 | % | 0.26 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.05 | 5/15/2026 4:00:02 PM EST | |||
| 310.00 | 84.10 | 86.35 | 85.23 | % | 0.27 | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.05 | 5/15/2026 4:00:02 PM EST | |||
| 315.00 | 89.00 | 91.20 | 90.10 | % | 0.29 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.04 | 5/15/2026 4:00:02 PM EST | |||
| 320.00 | 93.95 | 96.10 | 95.03 | % | 0.30 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.04 | 5/15/2026 4:00:02 PM EST | |||
| 325.00 | 98.90 | 100.95 | 99.93 | % | 0.31 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.03 | 5/15/2026 4:00:02 PM EST | |||
| 330.00 | 103.85 | 105.90 | 104.88 | % | 0.32 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.03 | 5/15/2026 4:00:02 PM EST | |||
| 335.00 | 108.85 | 110.80 | 109.83 | % | 0.33 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 5/15/2026 4:00:02 PM EST | |||
| 340.00 | 112.95 | 116.55 | 114.75 | % | 0.34 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 5/15/2026 4:00:02 PM EST | |||
| 345.00 | 117.60 | 121.80 | 119.70 | % | 0.35 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 5/15/2026 4:00:02 PM EST | |||
| 350.00 | 122.75 | 126.45 | 124.60 | % | 0.36 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 5/15/2026 4:00:02 PM EST | |||
| 355.00 | 127.55 | 132.00 | 129.78 | % | 0.37 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 5/15/2026 4:00:02 PM EST | |||
| 360.00 | 132.80 | 139.15 | 135.98 | % | 0.38 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 5/15/2026 4:00:02 PM EST | |||
| 365.00 | 135.20 | 142.55 | 138.88 | % | 0.38 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 5/15/2026 4:00:02 PM EST | |||
| 370.00 | 140.80 | 147.60 | 144.20 | % | 0.39 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 5/15/2026 4:00:02 PM EST | |||
| 375.00 | 145.80 | 152.55 | 149.18 | % | 0.40 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 5/15/2026 4:00:02 PM EST | |||
| 380.00 | 150.80 | 159.05 | 154.93 | % | 0.41 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 5/15/2026 4:00:02 PM EST | |||
| 385.00 | 156.35 | 162.45 | 159.40 | % | 0.41 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 5/15/2026 4:00:02 PM EST | |||
| 390.00 | 160.15 | 167.60 | 163.88 | % | 0.42 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 395.00 | 165.10 | 172.55 | 168.83 | % | 0.43 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 400.00 | 170.00 | 178.80 | 174.40 | % | 0.44 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 405.00 | 175.05 | 182.55 | 178.80 | % | 0.44 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 410.00 | 180.10 | 187.70 | 183.90 | % | 0.45 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 415.00 | 185.00 | 193.85 | 189.43 | % | 0.46 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 420.00 | 190.30 | 197.70 | 194.00 | % | 0.46 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 425.00 | 195.25 | 202.55 | 198.90 | % | 0.47 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 430.00 | 201.20 | 207.60 | 204.40 | % | 0.48 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 435.00 | 207.20 | 211.95 | 209.58 | % | 0.48 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 440.00 | 210.45 | 217.70 | 214.08 | % | 0.49 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 445.00 | 215.80 | 222.55 | 219.18 | % | 0.49 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 450.00 | 222.20 | 226.85 | 224.53 | % | 0.50 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST |