Options Chain for NVIDIA CORPORATION COM (NVDA) - $217.48 as of 9/2/2026 5:05:27 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 | 71.40 | 78.05 | 74.73 | % | 0.50 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 PM EST | |||
| 155.00 | 66.45 | 73.80 | 70.13 | % | 0.45 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 PM EST | |||
| 160.00 | 61.40 | 68.75 | 65.08 | % | 0.41 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 PM EST | |||
| 165.00 | 56.85 | 63.95 | 60.40 | % | 0.37 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 PM EST | |||
| 170.00 | 51.45 | 58.65 | 55.05 | 47.25 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 4:00:01 PM EST |
| 175.00 | 46.50 | 53.90 | 50.20 | % | 0.29 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 PM EST | |||
| 180.00 | 41.60 | 49.00 | 45.30 | 39.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.30 | 1.00 | 0.00 | -0.01 | 9/1/2026 | 9/2/2026 4:00:01 PM EST |
| 185.00 | 36.50 | 43.95 | 40.23 | 33.69 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.19 | 0.99 | 0.00 | -0.01 | 9/1/2026 | 9/2/2026 4:00:01 PM EST |
| 190.00 | 31.60 | 39.00 | 35.30 | 28.73 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.09 | 0.99 | 0.00 | -0.02 | 9/1/2026 | 9/2/2026 4:00:01 PM EST |
| 195.00 | 26.75 | 32.15 | 29.45 | 30.19 | +7.34 | +32.13% | 0.15 | 10 | 12 | 0.82 | 0.98 | 0.00 | -0.04 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 200.00 | 24.65 | 26.30 | 25.48 | 24.85 | +4.78 | +23.82% | 0.13 | 3 | 4 | 0.42 | 0.96 | 0.01 | -0.06 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 205.00 | 18.45 | 21.50 | 19.98 | 20.87 | % | 0.10 | 5 | 0 | 0.37 | 0.92 | 0.01 | -0.09 | 9/2/2026 | 9/2/2026 4:00:01 PM EST | |
| 210.00 | 13.75 | 16.85 | 15.30 | 15.08 | +5.08 | +50.80% | 0.07 | 174 | 134 | 0.34 | 0.86 | 0.02 | -0.13 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 215.00 | 10.90 | 11.25 | 11.08 | 11.70 | +5.45 | +87.20% | 0.05 | 218 | 158 | 0.32 | 0.77 | 0.02 | -0.17 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 220.00 | 7.00 | 8.65 | 7.83 | 7.40 | +3.75 | +102.74% | 0.04 | 1,791 | 666 | 0.31 | 0.65 | 0.03 | -0.20 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 225.00 | 4.50 | 4.65 | 4.58 | 4.55 | +2.59 | +132.15% | 0.02 | 1,493 | 358 | 0.30 | 0.49 | 0.03 | -0.20 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 230.00 | 2.46 | 2.58 | 2.52 | 2.50 | +1.54 | +160.42% | 0.01 | 12,336 | 3,134 | 0.29 | 0.33 | 0.03 | -0.18 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 235.00 | 1.27 | 1.36 | 1.32 | 1.29 | +0.88 | +214.64% | 0.01 | 1,382 | 3,650 | 0.29 | 0.20 | 0.02 | -0.14 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 240.00 | 0.60 | 0.66 | 0.63 | 0.63 | +0.43 | +215.00% | 0.00 | 769 | 175 | 0.30 | 0.11 | 0.02 | -0.10 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 245.00 | 0.28 | 0.32 | 0.30 | 0.32 | +0.22 | +220.00% | 0.00 | 564 | 45 | 0.31 | 0.06 | 0.01 | -0.06 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 250.00 | 0.13 | 0.16 | 0.15 | 0.16 | +0.10 | +166.67% | 0.00 | 514 | 158 | 0.31 | 0.03 | 0.01 | -0.04 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 255.00 | 0.06 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 27 | 11 | 0.33 | 0.01 | 0.00 | -0.02 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 260.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.12 | -80.00% | 0.00 | 103 | 1 | 0.35 | 0.01 | 0.00 | -0.01 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 265.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 52 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 270.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 106 | 0.39 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 275.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 8 | 18 | 0.45 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 285.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 295.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 45 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 155.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 160.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 4:00:01 PM EST |
| 165.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 7 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 170.00 | 0.08 | 0.12 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 3 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 175.00 | 0.10 | 0.14 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 4:00:01 PM EST |
| 180.00 | 0.12 | 0.17 | 0.15 | 0.12 | -0.03 | -20.00% | 0.00 | 132 | 170 | 0.58 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 185.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.06 | -28.58% | 0.00 | 7 | 8 | 0.53 | -0.01 | 0.00 | -0.01 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 190.00 | 0.19 | 0.23 | 0.21 | 0.20 | -0.05 | -20.00% | 0.00 | 10 | 18 | 0.49 | -0.01 | 0.00 | -0.02 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 195.00 | 0.25 | 0.29 | 0.27 | 0.21 | -0.18 | -46.16% | 0.00 | 24 | 744 | 0.44 | -0.02 | 0.00 | -0.04 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 200.00 | 0.34 | 0.38 | 0.36 | 0.35 | -0.31 | -46.97% | 0.00 | 214 | 145 | 0.40 | -0.04 | 0.01 | -0.06 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 205.00 | 0.51 | 0.55 | 0.53 | 0.53 | -0.62 | -53.92% | 0.00 | 147 | 53 | 0.36 | -0.08 | 0.01 | -0.09 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 210.00 | 0.87 | 0.97 | 0.92 | 0.94 | -1.34 | -58.78% | 0.00 | 482 | 281 | 0.33 | -0.14 | 0.02 | -0.13 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 215.00 | 1.60 | 1.76 | 1.68 | 1.70 | -2.15 | -55.85% | 0.01 | 796 | 444 | 0.32 | -0.23 | 0.02 | -0.17 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 220.00 | 2.84 | 3.15 | 3.00 | 3.07 | -3.35 | -52.19% | 0.01 | 1,370 | 70 | 0.31 | -0.35 | 0.03 | -0.20 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 225.00 | 4.20 | 5.20 | 4.70 | 5.19 | -4.37 | -45.72% | 0.02 | 1,798 | 53 | 0.30 | -0.51 | 0.03 | -0.20 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 230.00 | 7.90 | 9.40 | 8.65 | 8.23 | -4.92 | -37.42% | 0.04 | 174 | 31 | 0.29 | -0.67 | 0.03 | -0.18 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 235.00 | 11.50 | 12.05 | 11.78 | 11.98 | -6.34 | -34.61% | 0.05 | 62 | 41 | 0.29 | -0.80 | 0.02 | -0.14 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 240.00 | 14.65 | 17.80 | 16.23 | 16.73 | % | 0.07 | 43 | 0 | 0.29 | -0.89 | 0.02 | -0.10 | 9/2/2026 | 9/2/2026 4:00:01 PM EST | |
| 245.00 | 20.75 | 22.50 | 21.63 | 21.05 | -3.92 | -15.70% | 0.09 | 10 | 1 | 0.30 | -0.94 | 0.01 | -0.06 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |
| 250.00 | 21.65 | 28.80 | 25.23 | 26.00 | % | 0.10 | 4 | 0 | 0.68 | -0.97 | 0.01 | -0.04 | 9/2/2026 | 9/2/2026 4:00:01 PM EST | |
| 255.00 | 29.10 | 33.75 | 31.43 | 30.65 | % | 0.12 | 2 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 9/2/2026 | 9/2/2026 4:00:01 PM EST | |
| 260.00 | 31.40 | 38.80 | 35.10 | % | 0.14 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 9/2/2026 4:00:01 PM EST | |||
| 265.00 | 36.45 | 43.70 | 40.08 | % | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 PM EST | |||
| 270.00 | 41.25 | 48.80 | 45.03 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 PM EST | |||
| 275.00 | 46.40 | 53.70 | 50.05 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 PM EST | |||
| 280.00 | 51.35 | 58.75 | 55.05 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 PM EST | |||
| 285.00 | 56.30 | 63.75 | 60.03 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 PM EST | |||
| 290.00 | 61.35 | 68.75 | 65.05 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/2/2026 4:00:01 PM EST | |||
| 295.00 | 66.35 | 73.75 | 70.05 | 70.00 | % | 0.24 | 2 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:01 PM EST |