Options Chain for NVIDIA CORPORATION COM (NVDA) - $194.83 as of 7/5/2026 10:34:58 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 | 187.70 | 196.90 | 192.30 | 191.98 | 0.00 | 0.00% | 76.92 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 5.00 | 185.20 | 194.45 | 189.83 | 195.55 | 0.00 | 0.00% | 37.97 | 0 | 601 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 7.50 | 182.80 | 191.95 | 187.38 | % | 24.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 10.00 | 180.25 | 189.45 | 184.85 | 198.91 | 0.00 | 0.00% | 18.48 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 12.50 | 177.75 | 187.00 | 182.38 | % | 14.59 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 15.00 | 175.25 | 184.50 | 179.88 | 193.71 | 0.00 | 0.00% | 11.99 | 0 | 4 | 4.66 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:01 PM EST |
| 17.50 | 172.85 | 182.00 | 177.43 | 176.04 | 0.00 | 0.00% | 10.14 | 0 | 60 | 4.35 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 20.00 | 170.30 | 179.55 | 174.93 | 173.60 | -16.35 | -8.61% | 8.75 | 9 | 24 | 3.99 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 22.50 | 167.90 | 177.00 | 172.45 | % | 7.66 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 25.00 | 165.30 | 174.55 | 169.93 | 168.40 | 0.00 | 0.00% | 6.80 | 0 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 30.00 | 160.35 | 169.60 | 164.98 | 200.08 | 0.00 | 0.00% | 5.50 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 4:00:01 PM EST |
| 35.00 | 155.40 | 164.60 | 160.00 | 164.62 | 0.00 | 0.00% | 4.57 | 0 | 160 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 40.00 | 150.40 | 159.65 | 155.03 | 157.64 | 0.00 | 0.00% | 3.88 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 45.00 | 145.40 | 154.70 | 150.05 | 150.41 | 0.00 | 0.00% | 3.33 | 0 | 30 | 2.57 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 50.00 | 140.50 | 149.75 | 145.13 | 145.85 | 0.00 | 0.00% | 2.90 | 0 | 633 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 55.00 | 135.50 | 144.75 | 140.13 | 165.18 | 0.00 | 0.00% | 2.55 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/2/2026 4:00:01 PM EST |
| 60.00 | 130.55 | 139.80 | 135.18 | 135.81 | 0.00 | 0.00% | 2.25 | 0 | 83 | 2.07 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 65.00 | 125.55 | 134.85 | 130.20 | 130.25 | 0.00 | 0.00% | 2.00 | 0 | 51 | 1.96 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 70.00 | 120.65 | 129.85 | 125.25 | 129.25 | 0.00 | 0.00% | 1.79 | 0 | 140 | 1.86 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 75.00 | 115.70 | 124.90 | 120.30 | 124.07 | -17.53 | -12.38% | 1.60 | 1 | 17 | 1.73 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 80.00 | 110.70 | 119.95 | 115.33 | 118.37 | 0.00 | 0.00% | 1.44 | 0 | 32 | 1.61 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 85.00 | 105.75 | 115.00 | 110.38 | 108.90 | -2.58 | -2.32% | 1.30 | 8 | 56 | 1.53 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 90.00 | 100.80 | 110.00 | 105.40 | 108.44 | 0.00 | 0.00% | 1.17 | 0 | 269 | 1.43 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 95.00 | 95.85 | 105.00 | 100.43 | 113.94 | 0.00 | 0.00% | 1.06 | 0 | 172 | 1.35 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:01 PM EST |
| 100.00 | 90.90 | 100.00 | 95.45 | 93.80 | -0.22 | -0.24% | 0.95 | 11 | 596 | 1.27 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 105.00 | 85.90 | 95.00 | 90.45 | 89.25 | 0.00 | 0.00% | 0.86 | 0 | 437 | 1.20 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 110.00 | 81.00 | 90.00 | 85.50 | 84.36 | -4.13 | -4.67% | 0.78 | 4 | 358 | 1.12 | 1.00 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 115.00 | 76.05 | 85.00 | 80.53 | 79.98 | -4.48 | -5.31% | 0.70 | 1 | 267 | 1.06 | 1.00 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 120.00 | 71.10 | 80.00 | 75.55 | 74.10 | -5.15 | -6.50% | 0.63 | 15 | 698 | 0.95 | 0.99 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 125.00 | 66.20 | 75.35 | 70.78 | 69.56 | -0.92 | -1.31% | 0.57 | 3 | 326 | 0.93 | 0.99 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 130.00 | 64.20 | 67.55 | 65.88 | 64.20 | -2.90 | -4.33% | 0.51 | 9 | 690 | 0.83 | 0.98 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 135.00 | 59.30 | 62.80 | 61.05 | 59.85 | -6.30 | -9.53% | 0.45 | 6 | 488 | 0.80 | 0.97 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 140.00 | 55.25 | 57.00 | 56.13 | 54.88 | -3.02 | -5.22% | 0.40 | 5 | 445 | 0.65 | 0.96 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 145.00 | 50.75 | 52.50 | 51.63 | 50.28 | -2.34 | -4.45% | 0.36 | 1 | 545 | 0.49 | 0.95 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 150.00 | 46.10 | 46.95 | 46.53 | 44.85 | -4.00 | -8.19% | 0.31 | 663 | 3,693 | 0.47 | 0.93 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 155.00 | 41.55 | 42.35 | 41.95 | 41.85 | -3.00 | -6.69% | 0.27 | 44 | 993 | 0.47 | 0.91 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 160.00 | 36.90 | 37.85 | 37.38 | 36.15 | -3.90 | -9.74% | 0.23 | 133 | 1,895 | 0.45 | 0.89 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 165.00 | 32.65 | 33.15 | 32.90 | 32.00 | -2.76 | -7.94% | 0.20 | 110 | 1,928 | 0.45 | 0.86 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 170.00 | 28.40 | 28.90 | 28.65 | 28.25 | -4.50 | -13.74% | 0.17 | 285 | 6,926 | 0.43 | 0.83 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 175.00 | 24.45 | 25.05 | 24.75 | 24.80 | -2.15 | -7.98% | 0.14 | 143 | 3,542 | 0.43 | 0.78 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 180.00 | 20.80 | 21.05 | 20.93 | 21.05 | -1.95 | -8.48% | 0.12 | 1,303 | 12,728 | 0.41 | 0.73 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 185.00 | 17.35 | 17.60 | 17.48 | 17.50 | -2.00 | -10.26% | 0.09 | 1,078 | 7,740 | 0.41 | 0.68 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 190.00 | 14.30 | 14.50 | 14.40 | 14.60 | -1.70 | -10.43% | 0.08 | 1,810 | 17,137 | 0.40 | 0.61 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 195.00 | 11.60 | 11.70 | 11.65 | 11.65 | -1.70 | -12.74% | 0.06 | 2,835 | 11,997 | 0.39 | 0.54 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 200.00 | 9.25 | 9.50 | 9.38 | 9.30 | -1.50 | -13.89% | 0.05 | 12,872 | 24,920 | 0.39 | 0.47 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 205.00 | 7.25 | 7.50 | 7.38 | 7.44 | -1.26 | -14.49% | 0.04 | 2,259 | 15,656 | 0.39 | 0.40 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 210.00 | 5.65 | 5.75 | 5.70 | 5.70 | -1.10 | -16.18% | 0.03 | 5,247 | 27,291 | 0.38 | 0.33 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 215.00 | 4.35 | 4.45 | 4.40 | 4.44 | -0.87 | -16.39% | 0.02 | 4,332 | 25,407 | 0.38 | 0.27 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 220.00 | 3.30 | 3.40 | 3.35 | 3.35 | -0.70 | -17.29% | 0.02 | 17,149 | 43,725 | 0.38 | 0.23 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 225.00 | 2.54 | 2.58 | 2.56 | 2.58 | -0.58 | -18.36% | 0.01 | 2,426 | 18,131 | 0.38 | 0.18 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 230.00 | 1.93 | 1.97 | 1.95 | 1.99 | -0.43 | -17.77% | 0.01 | 4,887 | 36,224 | 0.39 | 0.15 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 235.00 | 1.48 | 1.52 | 1.50 | 1.51 | -0.39 | -20.53% | 0.01 | 1,532 | 17,520 | 0.39 | 0.12 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 240.00 | 1.15 | 1.17 | 1.16 | 1.17 | -0.26 | -18.19% | 0.00 | 2,765 | 29,778 | 0.39 | 0.10 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 245.00 | 0.89 | 0.92 | 0.91 | 0.87 | -0.28 | -24.35% | 0.00 | 872 | 10,847 | 0.40 | 0.09 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 250.00 | 0.71 | 0.73 | 0.72 | 0.73 | -0.17 | -18.89% | 0.00 | 3,119 | 44,585 | 0.41 | 0.07 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 255.00 | 0.57 | 0.59 | 0.58 | 0.53 | -0.19 | -26.39% | 0.00 | 971 | 7,763 | 0.41 | 0.06 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 260.00 | 0.46 | 0.48 | 0.47 | 0.48 | -0.12 | -20.00% | 0.00 | 8,827 | 25,676 | 0.42 | 0.05 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 265.00 | 0.38 | 0.40 | 0.39 | 0.38 | -0.16 | -29.63% | 0.00 | 211 | 6,119 | 0.43 | 0.04 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 270.00 | 0.32 | 0.34 | 0.33 | 0.33 | -0.10 | -23.26% | 0.00 | 196 | 15,141 | 0.44 | 0.03 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 275.00 | 0.26 | 0.29 | 0.28 | 0.26 | -0.13 | -33.34% | 0.00 | 203 | 7,518 | 0.45 | 0.03 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 280.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.07 | -23.34% | 0.00 | 144 | 8,652 | 0.46 | 0.02 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 285.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.10 | -34.49% | 0.00 | 26 | 3,580 | 0.46 | 0.02 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 290.00 | 0.17 | 0.19 | 0.18 | 0.17 | -0.05 | -22.73% | 0.00 | 134 | 4,539 | 0.47 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 295.00 | 0.14 | 0.16 | 0.15 | 0.16 | -0.06 | -27.28% | 0.00 | 26 | 2,123 | 0.48 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 300.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 0.00 | 1,567 | 28,265 | 0.49 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 305.00 | 0.11 | 0.13 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.50 | 0.01 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 310.00 | 0.09 | 0.11 | 0.10 | 0.13 | -0.01 | -7.15% | 0.00 | 21 | 11,379 | 0.50 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 315.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 3 | 108 | 0.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 320.00 | 0.07 | 0.09 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 300 | 9,452 | 0.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 325.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 152 | 357 | 0.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 330.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 3 | 965 | 0.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 335.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 19 | 0.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 340.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 11 | 1,425 | 0.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 345.00 | 0.04 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.56 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 350.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 63 | 4,201 | 0.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 355.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.57 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 360.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 41 | 3,545 | 0.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 365.00 | 0.02 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 370.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 90 | 1,279 | 0.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 375.00 | 0.02 | 0.03 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 10 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 380.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,191 | 0.59 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 385.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 390.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,197 | 0.63 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 395.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 51 | 0.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 400.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 19 | 7,733 | 0.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 405.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.64 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 410.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,145 | 0.65 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 415.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.69 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 56 | 8,278 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 430.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 511 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,242 | 0.71 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 403 | 1,146 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 455.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 225 | 0.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 460.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 365 | 5,519 | 0.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 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 | 7/2/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,070 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.61 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,473 | 2.24 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.98 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,049 | 1.78 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 569 | 1.72 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,176 | 1.58 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 469 | 1.46 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 949 | 1.35 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 618 | 1.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.16 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 60.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 31 | 1,229 | 1.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 65.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 20 | 536 | 1.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 70.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 100 | 1,599 | 1.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 75.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 312 | 0.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 80.00 | 0.05 | 0.07 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 6 | 1,988 | 0.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 85.00 | 0.06 | 0.08 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,375 | 0.89 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 90.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 156 | 822 | 0.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 95.00 | 0.08 | 0.10 | 0.09 | 0.11 | +0.02 | +22.23% | 0.00 | 1 | 793 | 0.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 100.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 3,315 | 10,372 | 0.76 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 105.00 | 0.12 | 0.14 | 0.13 | 0.15 | +0.02 | +15.39% | 0.00 | 298 | 3,798 | 0.73 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 110.00 | 0.14 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,885 | 0.69 | 0.00 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 115.00 | 0.18 | 0.20 | 0.19 | 0.22 | +0.04 | +22.23% | 0.00 | 1 | 7,041 | 0.66 | 0.00 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 120.00 | 0.22 | 0.24 | 0.23 | 0.25 | +0.04 | +19.05% | 0.00 | 285 | 7,681 | 0.63 | -0.01 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 125.00 | 0.28 | 0.30 | 0.29 | 0.33 | +0.08 | +32.00% | 0.00 | 118 | 13,561 | 0.61 | -0.01 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 130.00 | 0.35 | 0.37 | 0.36 | 0.36 | +0.06 | +20.00% | 0.00 | 1,822 | 12,582 | 0.58 | -0.02 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 135.00 | 0.44 | 0.46 | 0.45 | 0.52 | +0.14 | +36.85% | 0.00 | 5 | 7,859 | 0.55 | -0.03 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 140.00 | 0.56 | 0.59 | 0.58 | 0.60 | +0.13 | +27.66% | 0.00 | 70 | 16,664 | 0.53 | -0.04 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 145.00 | 0.73 | 0.75 | 0.74 | 0.77 | +0.20 | +35.09% | 0.01 | 631 | 6,804 | 0.51 | -0.05 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 150.00 | 0.96 | 0.99 | 0.98 | 0.97 | +0.17 | +21.25% | 0.01 | 1,455 | 22,621 | 0.49 | -0.07 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 155.00 | 1.27 | 1.29 | 1.28 | 1.27 | +0.22 | +20.96% | 0.01 | 504 | 16,419 | 0.47 | -0.09 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 160.00 | 1.70 | 1.73 | 1.72 | 1.69 | +0.28 | +19.86% | 0.01 | 1,026 | 21,088 | 0.46 | -0.11 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 165.00 | 2.27 | 2.31 | 2.29 | 2.27 | +0.44 | +24.05% | 0.01 | 856 | 19,572 | 0.45 | -0.14 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 170.00 | 3.00 | 3.10 | 3.05 | 3.00 | +0.48 | +19.05% | 0.02 | 3,690 | 19,827 | 0.43 | -0.17 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 175.00 | 3.95 | 4.05 | 4.00 | 4.01 | +0.73 | +22.26% | 0.02 | 1,460 | 23,307 | 0.42 | -0.22 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 180.00 | 5.15 | 5.30 | 5.23 | 5.25 | +0.90 | +20.69% | 0.03 | 6,161 | 32,599 | 0.41 | -0.27 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 185.00 | 6.80 | 6.90 | 6.85 | 6.80 | +1.05 | +18.27% | 0.04 | 905 | 25,065 | 0.41 | -0.32 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 190.00 | 8.65 | 8.80 | 8.73 | 8.60 | +1.20 | +16.22% | 0.05 | 4,665 | 30,268 | 0.40 | -0.39 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 195.00 | 10.90 | 11.10 | 11.00 | 10.87 | +1.42 | +15.03% | 0.06 | 1,447 | 19,149 | 0.40 | -0.46 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 200.00 | 13.55 | 13.75 | 13.65 | 13.88 | +2.08 | +17.63% | 0.07 | 1,241 | 32,488 | 0.39 | -0.53 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 205.00 | 16.40 | 16.90 | 16.65 | 16.80 | +2.15 | +14.68% | 0.08 | 424 | 15,219 | 0.39 | -0.60 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 210.00 | 19.70 | 20.20 | 19.95 | 20.11 | +2.66 | +15.25% | 0.10 | 287 | 18,151 | 0.38 | -0.67 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 215.00 | 23.40 | 23.95 | 23.68 | 24.15 | +2.10 | +9.53% | 0.11 | 136 | 11,461 | 0.38 | -0.73 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 220.00 | 27.30 | 28.30 | 27.80 | 28.55 | +3.26 | +12.89% | 0.13 | 402 | 7,867 | 0.39 | -0.77 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 225.00 | 31.60 | 32.20 | 31.90 | 33.35 | +4.70 | +16.41% | 0.14 | 305 | 5,257 | 0.38 | -0.82 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 230.00 | 35.95 | 36.70 | 36.33 | 37.38 | +3.68 | +10.92% | 0.16 | 100 | 5,000 | 0.38 | -0.85 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 235.00 | 40.55 | 41.25 | 40.90 | 42.86 | +5.24 | +13.93% | 0.17 | 34 | 1,169 | 0.39 | -0.88 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 240.00 | 45.00 | 46.40 | 45.70 | 46.42 | +4.77 | +11.46% | 0.19 | 35 | 2,329 | 0.47 | -0.90 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 245.00 | 50.05 | 51.20 | 50.63 | 49.75 | +3.55 | +7.69% | 0.21 | 30 | 237 | 0.49 | -0.91 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 250.00 | 55.00 | 56.05 | 55.53 | 55.37 | -0.45 | -0.81% | 0.22 | 49 | 1,262 | 0.50 | -0.93 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 255.00 | 59.70 | 60.95 | 60.33 | 58.11 | 0.00 | 0.00% | 0.24 | 0 | 164 | 0.52 | -0.94 | 0.00 | -0.04 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 260.00 | 61.00 | 68.60 | 64.80 | 65.26 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.56 | -0.95 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 265.00 | 66.50 | 74.40 | 70.45 | 66.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 270.00 | 71.65 | 79.90 | 75.78 | 76.20 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.61 | -0.97 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 275.00 | 76.00 | 84.40 | 80.20 | 80.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 280.00 | 81.00 | 89.90 | 85.45 | 78.70 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.67 | -0.98 | 0.00 | -0.02 | 6/11/2026 | 7/2/2026 4:00:01 PM EST |
| 285.00 | 86.00 | 94.40 | 90.20 | 84.13 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 290.00 | 91.00 | 99.90 | 95.45 | 79.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 6/5/2026 | 7/2/2026 4:00:01 PM EST |
| 295.00 | 96.00 | 104.40 | 100.20 | 94.35 | 0.00 | 0.00% | 0.34 | 0 | 42 | 0.74 | -0.99 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 300.00 | 101.00 | 109.90 | 105.45 | 86.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 305.00 | 106.00 | 114.40 | 110.20 | % | 0.36 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 310.00 | 111.00 | 119.90 | 115.45 | 90.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 6/1/2026 | 7/2/2026 4:00:01 PM EST |
| 315.00 | 116.00 | 124.40 | 120.20 | % | 0.38 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 320.00 | 121.00 | 129.95 | 125.48 | 95.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:01 PM EST |
| 325.00 | 126.00 | 134.40 | 130.20 | % | 0.40 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 330.00 | 131.00 | 139.90 | 135.45 | % | 0.41 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 335.00 | 136.00 | 144.40 | 140.20 | % | 0.42 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 340.00 | 141.00 | 149.90 | 145.45 | 109.82 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 7/2/2026 4:00:01 PM EST |
| 345.00 | 146.00 | 154.40 | 150.20 | % | 0.44 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 350.00 | 151.00 | 159.90 | 155.45 | 114.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 7/2/2026 4:00:01 PM EST |
| 355.00 | 156.00 | 164.40 | 160.20 | % | 0.45 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 360.00 | 161.00 | 169.90 | 165.45 | 133.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 4:00:01 PM EST |
| 365.00 | 166.00 | 174.40 | 170.20 | % | 0.47 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 370.00 | 171.00 | 179.90 | 175.45 | % | 0.47 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 375.00 | 176.00 | 184.40 | 180.20 | % | 0.48 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 380.00 | 181.00 | 189.80 | 185.40 | % | 0.49 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 385.00 | 186.00 | 194.40 | 190.20 | % | 0.49 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 390.00 | 191.00 | 199.20 | 195.10 | 181.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/2/2026 4:00:01 PM EST |
| 395.00 | 196.00 | 204.40 | 200.20 | % | 0.51 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 400.00 | 201.00 | 209.20 | 205.10 | 168.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 7/2/2026 4:00:01 PM EST |
| 405.00 | 206.00 | 214.40 | 210.20 | % | 0.52 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 410.00 | 211.00 | 219.20 | 215.10 | % | 0.52 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 415.00 | 216.00 | 224.40 | 220.20 | % | 0.53 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 420.00 | 221.00 | 229.20 | 225.10 | % | 0.54 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 430.00 | 231.00 | 239.20 | 235.10 | % | 0.55 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 440.00 | 241.00 | 249.20 | 245.10 | % | 0.56 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 450.00 | 251.65 | 259.20 | 255.43 | % | 0.57 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 455.00 | 256.00 | 264.40 | 260.20 | % | 0.57 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 460.00 | 261.00 | 269.20 | 265.10 | % | 0.58 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST |