Options Chain for NVIDIA CORPORATION COM (NVDA) - $228.45 as of 9/4/2026 11:45:56 AM 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 | 78.10 | 84.55 | 81.33 | % | 0.54 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/4/2026 12:59:03 PM EST | |||
| 155.00 | 73.35 | 79.55 | 76.45 | 64.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:59:03 PM EST |
| 160.00 | 69.85 | 74.60 | 72.23 | % | 0.45 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/4/2026 12:59:03 PM EST | |||
| 165.00 | 64.05 | 69.60 | 66.83 | % | 0.41 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/4/2026 12:59:03 PM EST | |||
| 170.00 | 59.60 | 63.45 | 61.53 | % | 0.36 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 12:59:03 PM EST | |||
| 175.00 | 53.80 | 58.30 | 56.05 | % | 0.32 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 12:59:03 PM EST | |||
| 180.00 | 48.20 | 54.65 | 51.43 | % | 0.29 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 12:59:03 PM EST | |||
| 185.00 | 43.30 | 49.65 | 46.48 | 33.53 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:59:03 PM EST |
| 190.00 | 38.55 | 43.10 | 40.83 | 28.62 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:59:03 PM EST |
| 195.00 | 34.90 | 39.75 | 37.33 | % | 0.19 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 9/4/2026 12:59:03 PM EST | |||
| 200.00 | 29.70 | 34.10 | 31.90 | 33.60 | +3.60 | +12.00% | 0.16 | 8 | 55 | 0.82 | 0.99 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 205.00 | 25.60 | 25.90 | 25.75 | 25.09 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.35 | 0.97 | 0.00 | -0.04 | 9/3/2026 | 9/4/2026 12:59:03 PM EST |
| 210.00 | 20.85 | 21.10 | 20.98 | 21.03 | +0.03 | +0.15% | 0.10 | 78 | 17 | 0.36 | 0.94 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 215.00 | 16.20 | 16.55 | 16.38 | 18.29 | +3.04 | +19.94% | 0.08 | 35 | 302 | 0.35 | 0.89 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 220.00 | 12.00 | 12.25 | 12.13 | 12.12 | +0.92 | +8.22% | 0.06 | 164 | 115 | 0.33 | 0.80 | 0.02 | -0.17 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 225.00 | 8.30 | 8.55 | 8.43 | 8.60 | +0.90 | +11.69% | 0.04 | 123 | 363 | 0.32 | 0.69 | 0.03 | -0.20 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 230.00 | 5.40 | 5.55 | 5.48 | 5.60 | +0.90 | +19.15% | 0.02 | 527 | 671 | 0.32 | 0.56 | 0.03 | -0.22 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 235.00 | 3.25 | 3.35 | 3.30 | 3.27 | +0.48 | +17.21% | 0.01 | 5,183 | 658 | 0.32 | 0.41 | 0.03 | -0.22 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 240.00 | 1.83 | 1.91 | 1.87 | 1.86 | +0.35 | +23.18% | 0.01 | 704 | 616 | 0.32 | 0.28 | 0.02 | -0.19 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 245.00 | 1.00 | 1.04 | 1.02 | 1.02 | +0.22 | +27.50% | 0.00 | 978 | 4,525 | 0.32 | 0.18 | 0.02 | -0.14 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 250.00 | 0.55 | 0.58 | 0.57 | 0.58 | +0.16 | +38.10% | 0.00 | 1,370 | 862 | 0.33 | 0.10 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 255.00 | 0.31 | 0.35 | 0.33 | 0.33 | +0.09 | +37.50% | 0.00 | 279 | 48 | 0.34 | 0.06 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 260.00 | 0.20 | 0.22 | 0.21 | 0.21 | +0.04 | +23.53% | 0.00 | 383 | 661 | 0.36 | 0.03 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 265.00 | 0.14 | 0.16 | 0.15 | 0.14 | +0.03 | +27.28% | 0.00 | 33 | 27 | 0.38 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 270.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.04 | +57.15% | 0.00 | 14 | 255 | 0.40 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 275.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 10 | 26 | 0.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 280.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 9 | 24 | 0.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 285.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:03 PM EST |
| 290.00 | 0.02 | 0.05 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:03 PM EST |
| 295.00 | 0.01 | 0.04 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 8 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:03 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 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:03 PM EST |
| 155.00 | 0.04 | 0.07 | 0.06 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:03 PM EST | |||
| 160.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 5 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 165.00 | 0.07 | 0.09 | 0.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:03 PM EST | |||
| 170.00 | 0.08 | 0.10 | 0.09 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 18 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 175.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 11 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 180.00 | 0.12 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 16 | 86 | 0.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 185.00 | 0.14 | 0.18 | 0.16 | 0.14 | -0.03 | -17.65% | 0.00 | 2 | 71 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 190.00 | 0.17 | 0.20 | 0.19 | 0.20 | +0.01 | +5.27% | 0.00 | 20 | 14 | 0.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 195.00 | 0.22 | 0.26 | 0.24 | 0.22 | -0.03 | -12.00% | 0.00 | 29 | 105 | 0.50 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 200.00 | 0.28 | 0.32 | 0.30 | 0.29 | -0.05 | -14.71% | 0.00 | 589 | 367 | 0.46 | -0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 205.00 | 0.39 | 0.42 | 0.41 | 0.41 | -0.05 | -10.87% | 0.00 | 97 | 1,096 | 0.42 | -0.03 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 210.00 | 0.60 | 0.64 | 0.62 | 0.62 | -0.15 | -19.49% | 0.00 | 279 | 737 | 0.39 | -0.06 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 215.00 | 0.99 | 1.05 | 1.02 | 1.02 | -0.28 | -21.54% | 0.00 | 917 | 385 | 0.36 | -0.11 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 220.00 | 1.75 | 1.82 | 1.79 | 1.80 | -0.50 | -21.74% | 0.01 | 603 | 423 | 0.34 | -0.20 | 0.02 | -0.17 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 225.00 | 3.05 | 3.15 | 3.10 | 3.15 | -0.75 | -19.24% | 0.01 | 754 | 562 | 0.33 | -0.31 | 0.03 | -0.20 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 230.00 | 5.05 | 5.20 | 5.13 | 5.08 | -1.12 | -18.07% | 0.02 | 761 | 117 | 0.32 | -0.44 | 0.03 | -0.22 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 235.00 | 7.85 | 8.05 | 7.95 | 8.00 | -0.85 | -9.61% | 0.03 | 355 | 78 | 0.32 | -0.59 | 0.03 | -0.22 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 240.00 | 11.40 | 11.70 | 11.55 | 11.10 | -1.37 | -10.99% | 0.05 | 39 | 5 | 0.33 | -0.72 | 0.02 | -0.19 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 245.00 | 15.55 | 15.85 | 15.70 | 12.60 | -5.95 | -32.08% | 0.06 | 3 | 4 | 0.33 | -0.82 | 0.02 | -0.14 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 250.00 | 20.10 | 20.40 | 20.25 | 18.60 | -3.40 | -15.46% | 0.08 | 13 | 2 | 0.35 | -0.90 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 12:59:03 PM EST |
| 255.00 | 24.90 | 25.20 | 25.05 | 22.35 | % | 0.10 | 1 | 0 | 0.38 | -0.94 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 12:59:03 PM EST | |
| 260.00 | 28.65 | 30.30 | 29.48 | 31.30 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.40 | -0.97 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 12:59:03 PM EST |
| 265.00 | 34.05 | 37.90 | 35.98 | % | 0.14 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 9/4/2026 12:59:03 PM EST | |||
| 270.00 | 37.95 | 41.75 | 39.85 | % | 0.15 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 9/4/2026 12:59:03 PM EST | |||
| 275.00 | 40.70 | 48.90 | 44.80 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:03 PM EST | |||
| 280.00 | 45.70 | 53.80 | 49.75 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:03 PM EST | |||
| 285.00 | 50.70 | 58.80 | 54.75 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:03 PM EST | |||
| 290.00 | 55.65 | 63.80 | 59.73 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:03 PM EST | |||
| 295.00 | 60.65 | 68.75 | 64.70 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:03 PM EST |