Options Chain for NVIDIA CORPORATION COM (NVDA) - $229.62 as of 9/4/2026 8:05:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 76.35 | 84.50 | 80.43 | % | 0.54 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 155.00 | 71.35 | 79.50 | 75.43 | % | 0.49 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 160.00 | 66.35 | 74.50 | 70.43 | % | 0.44 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 165.00 | 61.65 | 69.50 | 65.58 | % | 0.40 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 170.00 | 56.55 | 64.55 | 60.55 | 63.25 | +16.00 | +33.87% | 0.36 | 1 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 175.00 | 51.35 | 59.55 | 55.45 | % | 0.32 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 180.00 | 46.35 | 54.55 | 50.45 | 51.00 | +11.45 | +28.96% | 0.28 | 1 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 185.00 | 41.35 | 49.55 | 45.45 | 33.69 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.40 | 1.00 | 0.00 | -0.01 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 190.00 | 36.60 | 40.60 | 38.60 | 40.03 | +11.30 | +39.34% | 0.20 | 3 | 2 | 0.69 | 0.99 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 195.00 | 31.60 | 39.60 | 35.60 | 38.35 | +5.35 | +16.22% | 0.18 | 2 | 14 | 1.17 | 0.98 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 200.00 | 26.45 | 32.85 | 29.65 | 24.85 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.86 | 0.97 | 0.00 | -0.06 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 205.00 | 23.90 | 27.35 | 25.63 | 25.47 | +0.10 | +0.40% | 0.13 | 8 | 11 | 0.40 | 0.95 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 210.00 | 20.40 | 22.50 | 21.45 | 21.00 | +2.05 | +10.82% | 0.10 | 169 | 159 | 0.36 | 0.92 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 215.00 | 15.65 | 16.05 | 15.85 | 15.55 | +0.19 | +1.24% | 0.07 | 188 | 137 | 0.33 | 0.88 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 220.00 | 11.25 | 11.60 | 11.43 | 11.32 | +1.13 | +11.09% | 0.05 | 309 | 794 | 0.31 | 0.82 | 0.02 | -0.15 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 225.00 | 7.40 | 7.70 | 7.55 | 7.73 | +1.12 | +16.95% | 0.03 | 508 | 899 | 0.29 | 0.71 | 0.03 | -0.17 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 230.00 | 4.40 | 4.75 | 4.58 | 4.50 | +0.45 | +11.12% | 0.02 | 5,363 | 7,705 | 0.29 | 0.52 | 0.04 | -0.20 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 235.00 | 2.32 | 2.45 | 2.39 | 2.40 | +0.30 | +14.29% | 0.01 | 6,253 | 4,208 | 0.29 | 0.34 | 0.03 | -0.20 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 240.00 | 1.14 | 1.34 | 1.24 | 1.15 | +0.07 | +6.49% | 0.01 | 2,943 | 717 | 0.28 | 0.21 | 0.03 | -0.17 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 245.00 | 0.52 | 0.55 | 0.54 | 0.52 | 0.00 | 0.00% | 0.00 | 1,735 | 306 | 0.29 | 0.12 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 250.00 | 0.26 | 0.31 | 0.29 | 0.26 | -0.01 | -3.71% | 0.00 | 4,179 | 974 | 0.31 | 0.06 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 255.00 | 0.16 | 0.18 | 0.17 | 0.18 | +0.03 | +20.00% | 0.00 | 925 | 68 | 0.33 | 0.03 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 260.00 | 0.10 | 0.13 | 0.12 | 0.13 | +0.04 | +44.45% | 0.00 | 677 | 66 | 0.36 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 0.12 | 0.06 | 0.10 | +0.05 | +100.00% | 0.00 | 311 | 60 | 0.40 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 270.00 | 0.06 | 0.08 | 0.07 | 0.09 | +0.05 | +125.00% | 0.00 | 496 | 110 | 0.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 275.00 | 0.04 | 0.16 | 0.10 | 0.07 | +0.03 | +75.00% | 0.00 | 78 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 280.00 | 0.03 | 0.05 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 44 | 0.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 108 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 290.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 42 | 28 | 0.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 120 | 94 | 0.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 55 | 0.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 160.00 | 0.02 | 0.26 | 0.14 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 35 | 0.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.56 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 170.00 | 0.04 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 17 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 175.00 | 0.05 | 0.29 | 0.17 | 0.07 | -0.04 | -36.37% | 0.00 | 33 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 180.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 114 | 41 | 0.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 185.00 | 0.06 | 0.11 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 18 | 14 | 0.61 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 190.00 | 0.12 | 0.37 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 31 | 50 | 0.56 | -0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 195.00 | 0.12 | 0.16 | 0.14 | 0.15 | -0.02 | -11.77% | 0.00 | 16 | 736 | 0.50 | -0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 200.00 | 0.18 | 0.19 | 0.19 | 0.19 | -0.04 | -17.40% | 0.00 | 185 | 280 | 0.45 | -0.03 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 205.00 | 0.23 | 0.28 | 0.26 | 0.24 | -0.06 | -20.00% | 0.00 | 130 | 139 | 0.41 | -0.05 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 210.00 | 0.19 | 0.38 | 0.29 | 0.38 | -0.14 | -26.93% | 0.00 | 251 | 512 | 0.36 | -0.08 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 215.00 | 0.59 | 0.64 | 0.62 | 0.60 | -0.31 | -34.07% | 0.00 | 1,007 | 691 | 0.33 | -0.12 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 220.00 | 1.12 | 1.33 | 1.23 | 1.16 | -0.52 | -30.96% | 0.01 | 1,416 | 1,127 | 0.31 | -0.18 | 0.02 | -0.15 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 225.00 | 2.09 | 2.35 | 2.22 | 2.35 | -0.85 | -26.57% | 0.01 | 1,879 | 980 | 0.30 | -0.29 | 0.03 | -0.17 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 230.00 | 4.20 | 4.50 | 4.35 | 4.30 | -1.20 | -21.82% | 0.02 | 1,973 | 297 | 0.29 | -0.48 | 0.04 | -0.20 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 235.00 | 7.00 | 7.30 | 7.15 | 6.80 | -1.90 | -21.84% | 0.03 | 700 | 74 | 0.29 | -0.66 | 0.03 | -0.20 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 240.00 | 10.75 | 11.10 | 10.93 | 10.58 | -1.42 | -11.84% | 0.05 | 113 | 56 | 0.29 | -0.79 | 0.03 | -0.17 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 245.00 | 14.90 | 15.55 | 15.23 | 15.55 | -1.40 | -8.26% | 0.06 | 8 | 5 | 0.27 | -0.88 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 250.00 | 19.65 | 20.30 | 19.98 | 20.63 | -1.73 | -7.74% | 0.08 | 27 | 4 | 0.35 | -0.94 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 255.00 | 22.85 | 26.35 | 24.60 | 24.40 | -2.85 | -10.46% | 0.10 | 25 | 2 | 0.57 | -0.97 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 260.00 | 25.80 | 33.60 | 29.70 | 28.60 | % | 0.11 | 4 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST | |
| 265.00 | 30.80 | 38.85 | 34.83 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:03 PM EST | |||
| 270.00 | 35.75 | 43.90 | 39.83 | % | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 275.00 | 40.75 | 48.75 | 44.75 | % | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 280.00 | 45.35 | 53.85 | 49.60 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 285.00 | 50.75 | 58.90 | 54.83 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 290.00 | 55.70 | 63.80 | 59.75 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 295.00 | 62.70 | 67.10 | 64.90 | 70.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.36 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |