Options Chain for NVIDIA CORPORATION COM (NVDA) - $206.80 as of 7/27/2026 5:51:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 60.50 | 66.20 | 63.35 | 63.00 | % | 0.47 | 5 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 140.00 | 52.00 | 61.90 | 56.95 | % | 0.41 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 145.00 | 47.00 | 56.90 | 51.95 | % | 0.36 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 150.00 | 42.00 | 51.95 | 46.98 | 48.25 | % | 0.31 | 12 | 0 | 1.46 | 0.99 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 155.00 | 37.05 | 46.95 | 42.00 | 43.30 | % | 0.27 | 12 | 0 | 1.35 | 0.98 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 160.00 | 32.15 | 42.00 | 37.08 | % | 0.23 | 0 | 0 | 1.20 | 0.97 | 0.00 | -0.07 | 7/27/2026 4:00:04 PM EST | |||
| 165.00 | 27.90 | 36.45 | 32.18 | 31.92 | % | 0.20 | 10 | 0 | 1.11 | 0.95 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 170.00 | 26.70 | 28.00 | 27.35 | 28.50 | % | 0.16 | 11 | 0 | 0.44 | 0.92 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 175.00 | 22.05 | 23.35 | 22.70 | 26.85 | % | 0.13 | 3 | 0 | 0.46 | 0.89 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 180.00 | 17.75 | 18.90 | 18.33 | 18.77 | % | 0.10 | 29 | 0 | 0.46 | 0.84 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 185.00 | 13.70 | 14.75 | 14.23 | 14.75 | % | 0.08 | 45 | 0 | 0.45 | 0.77 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 190.00 | 9.95 | 11.00 | 10.48 | 10.86 | % | 0.06 | 32 | 0 | 0.43 | 0.68 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 195.00 | 7.30 | 7.60 | 7.45 | 7.42 | % | 0.04 | 210 | 0 | 0.42 | 0.56 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 200.00 | 4.80 | 5.15 | 4.98 | 4.95 | % | 0.02 | 7,978 | 0 | 0.42 | 0.43 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 205.00 | 2.92 | 3.15 | 3.04 | 3.05 | % | 0.01 | 1,675 | 0 | 0.40 | 0.31 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 210.00 | 1.64 | 1.82 | 1.73 | 1.72 | % | 0.01 | 1,220 | 0 | 0.39 | 0.21 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 215.00 | 0.89 | 1.00 | 0.95 | 0.95 | % | 0.00 | 921 | 0 | 0.39 | 0.13 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 220.00 | 0.48 | 0.60 | 0.54 | 0.55 | % | 0.00 | 684 | 0 | 0.40 | 0.08 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 225.00 | 0.29 | 0.38 | 0.34 | 0.35 | % | 0.00 | 477 | 0 | 0.41 | 0.05 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 230.00 | 0.20 | 0.26 | 0.23 | 0.22 | % | 0.00 | 1,017 | 0 | 0.43 | 0.03 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 235.00 | 0.12 | 0.20 | 0.16 | 0.16 | % | 0.00 | 113 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 240.00 | 0.07 | 0.16 | 0.12 | 0.12 | % | 0.00 | 2 | 0 | 0.47 | 0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 245.00 | 0.04 | 0.14 | 0.09 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 250.00 | 0.03 | 0.12 | 0.08 | 0.05 | % | 0.00 | 11 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 255.00 | 0.01 | 0.10 | 0.06 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 260.00 | 0.02 | 0.09 | 0.06 | 0.02 | % | 0.00 | 1 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 265.00 | 0.01 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 270.00 | 0.01 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 275.00 | 0.01 | 0.07 | 0.04 | 0.03 | % | 0.00 | 6 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 280.00 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.03 | 0.10 | 0.07 | 0.10 | % | 0.00 | 23 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 140.00 | 0.04 | 0.10 | 0.07 | 0.10 | % | 0.00 | 30 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 145.00 | 0.06 | 0.15 | 0.11 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 150.00 | 0.09 | 0.19 | 0.14 | 0.17 | % | 0.00 | 2 | 0 | 0.66 | -0.01 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 155.00 | 0.14 | 0.24 | 0.19 | 0.25 | % | 0.00 | 101 | 0 | 0.62 | -0.02 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 160.00 | 0.21 | 0.32 | 0.27 | 0.26 | % | 0.00 | 7 | 0 | 0.58 | -0.03 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 165.00 | 0.34 | 0.43 | 0.39 | 0.36 | % | 0.00 | 128 | 0 | 0.54 | -0.05 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 170.00 | 0.50 | 0.62 | 0.56 | 0.54 | % | 0.00 | 727 | 0 | 0.51 | -0.08 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 175.00 | 0.82 | 0.98 | 0.90 | 0.83 | % | 0.01 | 74 | 0 | 0.48 | -0.11 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 180.00 | 1.36 | 1.51 | 1.44 | 1.42 | % | 0.01 | 120 | 0 | 0.46 | -0.16 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 185.00 | 2.25 | 2.45 | 2.35 | 2.29 | % | 0.01 | 102 | 0 | 0.45 | -0.23 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 190.00 | 3.55 | 3.80 | 3.68 | 3.50 | % | 0.02 | 139 | 0 | 0.43 | -0.32 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 195.00 | 5.30 | 5.70 | 5.50 | 5.54 | % | 0.03 | 278 | 0 | 0.42 | -0.44 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 200.00 | 7.85 | 8.55 | 8.20 | 7.65 | % | 0.04 | 114 | 0 | 0.42 | -0.57 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 205.00 | 10.55 | 11.85 | 11.20 | 11.18 | % | 0.05 | 40 | 0 | 0.40 | -0.69 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 210.00 | 14.20 | 15.70 | 14.95 | 14.97 | % | 0.07 | 145 | 0 | 0.39 | -0.79 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 215.00 | 18.40 | 19.95 | 19.18 | 19.17 | % | 0.09 | 253 | 0 | 0.47 | -0.87 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 220.00 | 23.05 | 24.55 | 23.80 | 21.00 | % | 0.11 | 255 | 0 | 0.50 | -0.92 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 225.00 | 27.85 | 29.45 | 28.65 | 27.95 | % | 0.13 | 14 | 0 | 0.54 | -0.95 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 230.00 | 29.00 | 38.50 | 33.75 | 32.90 | % | 0.15 | 14 | 0 | 0.95 | -0.97 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 235.00 | 34.00 | 43.00 | 38.50 | % | 0.16 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 240.00 | 39.00 | 48.00 | 43.50 | % | 0.18 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 245.00 | 43.75 | 53.00 | 48.38 | % | 0.20 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 250.00 | 49.00 | 58.00 | 53.50 | % | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 255.00 | 54.00 | 63.00 | 58.50 | % | 0.23 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 260.00 | 59.00 | 68.00 | 63.50 | % | 0.24 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 265.00 | 64.00 | 73.00 | 68.50 | % | 0.26 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 270.00 | 69.00 | 78.00 | 73.50 | % | 0.27 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 275.00 | 74.00 | 83.00 | 78.50 | % | 0.29 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 280.00 | 79.00 | 88.00 | 83.50 | % | 0.30 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST |