Options Chain for NVIDIA CORPORATION COM (NVDA) - $225.31 as of 9/9/2026 7:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 61.00 | 70.95 | 65.98 | % | 0.41 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 9/8/2026 4:00:03 PM EST | |||
| 165.00 | 56.00 | 65.95 | 60.98 | % | 0.37 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.04 | 9/8/2026 4:00:03 PM EST | |||
| 170.00 | % | 0.00 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.06 | 9/8/2026 4:00:03 PM EST | ||||||
| 175.00 | 46.10 | 56.00 | 51.05 | % | 0.29 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.07 | 9/8/2026 4:00:03 PM EST | |||
| 180.00 | 41.10 | 50.95 | 46.03 | % | 0.26 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.08 | 9/8/2026 4:00:03 PM EST | |||
| 185.00 | 36.05 | 45.95 | 41.00 | 42.06 | % | 0.22 | 8 | 0 | 1.05 | 0.97 | 0.00 | -0.10 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 190.00 | 31.25 | 40.65 | 35.95 | 37.16 | % | 0.19 | 8 | 0 | 0.77 | 0.95 | 0.00 | -0.12 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 195.00 | 26.30 | 36.00 | 31.15 | 35.95 | % | 0.16 | 10 | 0 | 0.88 | 0.94 | 0.01 | -0.14 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 200.00 | 22.00 | 28.00 | 25.00 | 31.08 | % | 0.12 | 10 | 0 | 0.55 | 0.91 | 0.01 | -0.16 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 205.00 | 17.55 | 25.60 | 21.58 | 22.00 | % | 0.11 | 1 | 0 | 0.70 | 0.88 | 0.01 | -0.17 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 210.00 | 12.65 | 18.35 | 15.50 | 18.77 | % | 0.07 | 1 | 0 | 0.42 | 0.85 | 0.01 | -0.18 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 215.00 | 12.40 | 13.90 | 13.15 | 13.40 | % | 0.06 | 4 | 0 | 0.32 | 0.78 | 0.02 | -0.19 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 220.00 | 8.85 | 10.00 | 9.43 | 9.35 | % | 0.04 | 10 | 0 | 0.32 | 0.68 | 0.02 | -0.20 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 225.00 | 6.20 | 7.40 | 6.80 | 6.32 | % | 0.03 | 479 | 0 | 0.33 | 0.54 | 0.03 | -0.20 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 230.00 | 4.10 | 4.35 | 4.23 | 4.30 | % | 0.02 | 3,522 | 0 | 0.32 | 0.41 | 0.03 | -0.20 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 235.00 | 2.49 | 2.72 | 2.61 | 2.58 | % | 0.01 | 116 | 0 | 0.33 | 0.29 | 0.02 | -0.17 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 240.00 | 1.48 | 1.61 | 1.55 | 1.48 | % | 0.01 | 6,033 | 0 | 0.33 | 0.20 | 0.02 | -0.14 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 245.00 | 0.83 | 0.94 | 0.89 | 0.88 | % | 0.00 | 69 | 0 | 0.34 | 0.13 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 250.00 | 0.45 | 0.52 | 0.49 | 0.50 | % | 0.00 | 74 | 0 | 0.34 | 0.08 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 255.00 | 0.26 | 0.32 | 0.29 | 0.35 | % | 0.00 | 5 | 0 | 0.35 | 0.05 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 260.00 | 0.16 | 0.21 | 0.19 | 0.26 | % | 0.00 | 1 | 0 | 0.36 | 0.03 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 265.00 | 0.10 | 0.16 | 0.13 | 0.19 | % | 0.00 | 193 | 0 | 0.38 | 0.02 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 270.00 | 0.06 | 0.12 | 0.09 | 0.10 | % | 0.00 | 4 | 0 | 0.40 | 0.01 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 275.00 | 0.04 | 0.10 | 0.07 | 0.07 | % | 0.00 | 34 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 280.00 | 0.02 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 9/8/2026 4:00:03 PM EST | |||
| 285.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:03 PM EST | |||
| 290.00 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:03 PM EST | |||
| 295.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:03 PM EST | |||
| 305.00 | 0.00 | 0.04 | 0.02 | 0.03 | % | 0.00 | 1 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.09 | 0.13 | 0.11 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 9/8/2026 4:00:03 PM EST | |||
| 165.00 | 0.12 | 0.18 | 0.15 | 0.10 | % | 0.00 | 17 | 0 | 0.72 | 0.00 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 170.00 | 0.14 | 0.20 | 0.17 | 0.16 | % | 0.00 | 5 | 0 | 0.67 | -0.01 | 0.00 | -0.06 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 175.00 | 0.17 | 0.23 | 0.20 | 0.20 | % | 0.00 | 3 | 0 | 0.63 | -0.01 | 0.00 | -0.07 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 180.00 | 0.21 | 0.24 | 0.23 | 0.22 | % | 0.00 | 2 | 0 | 0.58 | -0.02 | 0.00 | -0.08 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 185.00 | 0.25 | 0.32 | 0.29 | 0.28 | % | 0.00 | 2 | 0 | 0.54 | -0.03 | 0.00 | -0.10 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 190.00 | 0.31 | 0.38 | 0.35 | 0.33 | % | 0.00 | 20 | 0 | 0.50 | -0.05 | 0.00 | -0.12 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 195.00 | 0.41 | 0.49 | 0.45 | 0.44 | % | 0.00 | 12 | 0 | 0.46 | -0.06 | 0.01 | -0.14 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 200.00 | 0.57 | 0.65 | 0.61 | 0.59 | % | 0.00 | 28 | 0 | 0.43 | -0.09 | 0.01 | -0.16 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 205.00 | 0.83 | 0.93 | 0.88 | 0.91 | % | 0.00 | 45 | 0 | 0.40 | -0.12 | 0.01 | -0.17 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 210.00 | 1.32 | 1.44 | 1.38 | 1.43 | % | 0.01 | 88 | 0 | 0.38 | -0.15 | 0.01 | -0.18 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 215.00 | 1.83 | 2.50 | 2.17 | 2.40 | % | 0.01 | 123 | 0 | 0.35 | -0.22 | 0.02 | -0.19 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 220.00 | 3.25 | 4.00 | 3.63 | 3.75 | % | 0.02 | 377 | 0 | 0.35 | -0.32 | 0.02 | -0.20 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 225.00 | 5.25 | 6.25 | 5.75 | 6.00 | % | 0.03 | 131 | 0 | 0.35 | -0.46 | 0.03 | -0.20 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 230.00 | 7.25 | 9.15 | 8.20 | 8.70 | % | 0.04 | 72 | 0 | 0.35 | -0.59 | 0.03 | -0.20 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 235.00 | 10.90 | 12.65 | 11.78 | 11.90 | % | 0.05 | 5 | 0 | 0.33 | -0.71 | 0.02 | -0.17 | 9/8/2026 | 9/8/2026 4:00:03 PM EST | |
| 240.00 | 11.00 | 20.80 | 15.90 | % | 0.07 | 0 | 0 | 0.61 | -0.80 | 0.02 | -0.14 | 9/8/2026 4:00:03 PM EST | |||
| 245.00 | 15.70 | 25.00 | 20.35 | % | 0.08 | 0 | 0 | 0.65 | -0.87 | 0.01 | -0.11 | 9/8/2026 4:00:03 PM EST | |||
| 250.00 | 20.25 | 30.00 | 25.13 | % | 0.10 | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.08 | 9/8/2026 4:00:03 PM EST | |||
| 255.00 | 25.00 | 34.65 | 29.83 | % | 0.12 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.06 | 9/8/2026 4:00:03 PM EST | |||
| 260.00 | 29.40 | 39.00 | 34.20 | % | 0.13 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.04 | 9/8/2026 4:00:03 PM EST | |||
| 265.00 | 34.45 | 44.00 | 39.23 | % | 0.15 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.03 | 9/8/2026 4:00:03 PM EST | |||
| 270.00 | 39.35 | 49.00 | 44.18 | % | 0.16 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 9/8/2026 4:00:03 PM EST | |||
| 275.00 | 44.25 | 54.00 | 49.13 | % | 0.18 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 9/8/2026 4:00:03 PM EST | |||
| 280.00 | 49.40 | 59.00 | 54.20 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 9/8/2026 4:00:03 PM EST | |||
| 285.00 | 54.20 | 64.00 | 59.10 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:03 PM EST | |||
| 290.00 | 59.40 | 69.00 | 64.20 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:03 PM EST | |||
| 295.00 | 64.20 | 74.00 | 69.10 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:03 PM EST | |||
| 300.00 | 69.20 | 79.00 | 74.10 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:03 PM EST | |||
| 305.00 | 74.30 | 84.00 | 79.15 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:03 PM EST |