Options Chain for NVIDIA CORPORATION COM (NVDA) - $203.62 as of 7/9/2026 7:04:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 69.10 | 78.90 | 74.00 | 75.00 | % | 0.57 | 9 | 0 | 1.11 | 0.99 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 135.00 | 64.30 | 74.00 | 69.15 | % | 0.51 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.04 | 7/9/2026 4:00:02 PM EST | |||
| 140.00 | 59.20 | 69.00 | 64.10 | 64.27 | % | 0.46 | 2 | 0 | 0.98 | 0.98 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 145.00 | 54.35 | 64.00 | 59.18 | % | 0.41 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.05 | 7/9/2026 4:00:02 PM EST | |||
| 150.00 | 50.00 | 59.55 | 54.78 | 54.50 | % | 0.37 | 6 | 0 | 0.87 | 0.96 | 0.00 | -0.06 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 155.00 | 49.05 | 51.45 | 50.25 | 50.10 | % | 0.32 | 50 | 0 | 0.61 | 0.94 | 0.00 | -0.07 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 160.00 | 44.40 | 46.80 | 45.60 | % | 0.29 | 0 | 0 | 0.58 | 0.92 | 0.00 | -0.08 | 7/9/2026 4:00:02 PM EST | |||
| 165.00 | 39.90 | 42.30 | 41.10 | % | 0.25 | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.09 | 7/9/2026 4:00:02 PM EST | |||
| 170.00 | 35.25 | 37.95 | 36.60 | % | 0.22 | 0 | 0 | 0.47 | 0.87 | 0.01 | -0.10 | 7/9/2026 4:00:02 PM EST | |||
| 175.00 | 31.35 | 33.05 | 32.20 | 32.53 | % | 0.18 | 3 | 0 | 0.45 | 0.84 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 180.00 | 28.00 | 29.80 | 28.90 | 28.55 | % | 0.16 | 64 | 0 | 0.48 | 0.80 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 185.00 | 23.45 | 26.05 | 24.75 | 24.73 | % | 0.13 | 15 | 0 | 0.45 | 0.75 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 190.00 | 20.05 | 22.60 | 21.33 | 21.78 | % | 0.11 | 12 | 0 | 0.45 | 0.70 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 195.00 | 17.10 | 18.80 | 17.95 | 18.71 | % | 0.09 | 24 | 0 | 0.44 | 0.64 | 0.01 | -0.14 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 200.00 | 15.00 | 16.15 | 15.58 | 15.30 | % | 0.08 | 366 | 0 | 0.45 | 0.58 | 0.01 | -0.14 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 205.00 | 12.00 | 13.00 | 12.50 | 13.00 | % | 0.06 | 395 | 0 | 0.43 | 0.52 | 0.01 | -0.15 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 210.00 | 10.00 | 10.75 | 10.38 | 10.85 | % | 0.05 | 138 | 0 | 0.43 | 0.46 | 0.01 | -0.14 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 215.00 | 8.25 | 8.85 | 8.55 | 8.92 | % | 0.04 | 151 | 0 | 0.43 | 0.41 | 0.01 | -0.14 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 220.00 | 6.80 | 7.15 | 6.98 | 7.00 | % | 0.03 | 149 | 0 | 0.43 | 0.35 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 225.00 | 5.50 | 5.75 | 5.63 | 5.65 | % | 0.03 | 220 | 0 | 0.43 | 0.30 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 230.00 | 4.35 | 5.05 | 4.70 | 4.75 | % | 0.02 | 204 | 0 | 0.44 | 0.26 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 235.00 | 3.20 | 4.10 | 3.65 | 3.65 | % | 0.02 | 66 | 0 | 0.43 | 0.22 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 240.00 | 2.50 | 3.35 | 2.93 | 2.92 | % | 0.01 | 43 | 0 | 0.43 | 0.18 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 245.00 | 1.84 | 2.66 | 2.25 | 2.30 | % | 0.01 | 31 | 0 | 0.43 | 0.15 | 0.01 | -0.08 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 250.00 | 1.54 | 2.05 | 1.80 | 2.07 | % | 0.01 | 293 | 0 | 0.44 | 0.12 | 0.01 | -0.07 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 255.00 | 1.11 | 1.86 | 1.49 | 1.64 | % | 0.01 | 52 | 0 | 0.44 | 0.10 | 0.01 | -0.06 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 260.00 | 0.85 | 1.56 | 1.21 | 1.28 | % | 0.00 | 24 | 0 | 0.44 | 0.08 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 265.00 | 0.68 | 1.25 | 0.97 | 1.24 | % | 0.00 | 6 | 0 | 0.45 | 0.07 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 270.00 | 0.51 | 1.10 | 0.81 | 0.85 | % | 0.00 | 24 | 0 | 0.45 | 0.05 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.06 | 0.52 | 0.29 | 0.24 | % | 0.00 | 1 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 135.00 | 0.12 | 0.61 | 0.37 | % | 0.00 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.04 | 7/9/2026 4:00:02 PM EST | |||
| 140.00 | 0.21 | 0.53 | 0.37 | 0.52 | % | 0.00 | 47 | 0 | 0.53 | -0.02 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 145.00 | 0.32 | 0.94 | 0.63 | 0.39 | % | 0.00 | 29 | 0 | 0.54 | -0.03 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 150.00 | 0.63 | 0.99 | 0.81 | 0.78 | % | 0.01 | 583 | 0 | 0.53 | -0.04 | 0.00 | -0.06 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 155.00 | 0.81 | 1.40 | 1.11 | 1.00 | % | 0.01 | 48 | 0 | 0.51 | -0.06 | 0.00 | -0.07 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 160.00 | 1.02 | 1.80 | 1.41 | 1.36 | % | 0.01 | 15 | 0 | 0.49 | -0.08 | 0.00 | -0.08 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 165.00 | 1.61 | 2.03 | 1.82 | 1.82 | % | 0.01 | 69 | 0 | 0.48 | -0.10 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 170.00 | 2.03 | 2.82 | 2.43 | 2.35 | % | 0.01 | 180 | 0 | 0.47 | -0.13 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 175.00 | 3.10 | 3.50 | 3.30 | 3.30 | % | 0.02 | 38 | 0 | 0.47 | -0.16 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 180.00 | 4.10 | 4.50 | 4.30 | 4.30 | % | 0.02 | 110 | 0 | 0.45 | -0.20 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 185.00 | 5.00 | 5.95 | 5.48 | 5.56 | % | 0.03 | 29 | 0 | 0.45 | -0.25 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 190.00 | 7.15 | 7.40 | 7.28 | 6.90 | % | 0.04 | 104 | 0 | 0.45 | -0.30 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 195.00 | 8.90 | 9.35 | 9.13 | 8.65 | % | 0.05 | 46 | 0 | 0.45 | -0.36 | 0.01 | -0.14 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 200.00 | 10.45 | 11.40 | 10.93 | 10.78 | % | 0.05 | 123 | 0 | 0.43 | -0.42 | 0.01 | -0.14 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 205.00 | 12.75 | 14.55 | 13.65 | 13.19 | % | 0.07 | 151 | 0 | 0.44 | -0.48 | 0.01 | -0.15 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 210.00 | 15.20 | 18.20 | 16.70 | 15.91 | % | 0.08 | 21 | 0 | 0.45 | -0.54 | 0.01 | -0.14 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 215.00 | 18.20 | 21.85 | 20.03 | % | 0.09 | 0 | 0 | 0.45 | -0.59 | 0.01 | -0.14 | 7/9/2026 4:00:02 PM EST | |||
| 220.00 | 21.50 | 23.15 | 22.33 | 22.60 | % | 0.10 | 2 | 0 | 0.41 | -0.65 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 225.00 | 23.95 | 27.75 | 25.85 | % | 0.11 | 0 | 0 | 0.40 | -0.70 | 0.01 | -0.12 | 7/9/2026 4:00:02 PM EST | |||
| 230.00 | 28.60 | 31.90 | 30.25 | % | 0.13 | 0 | 0 | 0.42 | -0.74 | 0.01 | -0.11 | 7/9/2026 4:00:02 PM EST | |||
| 235.00 | 32.65 | 37.25 | 34.95 | % | 0.15 | 0 | 0 | 0.44 | -0.78 | 0.01 | -0.10 | 7/9/2026 4:00:02 PM EST | |||
| 240.00 | 36.35 | 41.55 | 38.95 | % | 0.16 | 0 | 0 | 0.42 | -0.82 | 0.01 | -0.09 | 7/9/2026 4:00:02 PM EST | |||
| 245.00 | 40.80 | 46.00 | 43.40 | % | 0.18 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.08 | 7/9/2026 4:00:02 PM EST | |||
| 250.00 | 45.35 | 50.75 | 48.05 | % | 0.19 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.07 | 7/9/2026 4:00:02 PM EST | |||
| 255.00 | 50.85 | 54.10 | 52.48 | 54.00 | % | 0.21 | 2 | 0 | 0.54 | -0.90 | 0.01 | -0.06 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 260.00 | 55.40 | 59.40 | 57.40 | % | 0.22 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.05 | 7/9/2026 4:00:02 PM EST | |||
| 265.00 | 59.75 | 65.05 | 62.40 | % | 0.24 | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.05 | 7/9/2026 4:00:02 PM EST | |||
| 270.00 | 65.50 | 69.20 | 67.35 | % | 0.25 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.04 | 7/9/2026 4:00:02 PM EST |