Options Chain for NVIDIA CORPORATION COM (NVDA) - $210.96 as of 9/15/2026 10:08:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 112.00 | 112.40 | 112.20 | % | 1.12 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 105.00 | 107.00 | 107.40 | 107.20 | % | 1.02 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 110.00 | 102.00 | 102.40 | 102.20 | % | 0.93 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 115.00 | 97.00 | 97.40 | 97.20 | % | 0.85 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 120.00 | 92.00 | 92.45 | 92.23 | % | 0.77 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 125.00 | 87.05 | 87.45 | 87.25 | % | 0.70 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 130.00 | 82.05 | 82.45 | 82.25 | % | 0.63 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 135.00 | 77.05 | 77.45 | 77.25 | % | 0.57 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 140.00 | 72.05 | 72.50 | 72.28 | % | 0.52 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 145.00 | 67.10 | 67.50 | 67.30 | % | 0.46 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 150.00 | 62.10 | 62.50 | 62.30 | % | 0.42 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 155.00 | 57.10 | 57.55 | 57.33 | % | 0.37 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 9/15/2026 1:59:00 PM EST | |||
| 160.00 | 52.15 | 52.55 | 52.35 | % | 0.33 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 9/15/2026 1:59:00 PM EST | |||
| 165.00 | 47.15 | 47.60 | 47.38 | % | 0.29 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 9/15/2026 1:59:00 PM EST | |||
| 170.00 | 42.20 | 42.60 | 42.40 | 44.30 | +1.55 | +3.63% | 0.25 | 5 | 0 | 0.66 | 0.99 | 0.00 | -0.05 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 175.00 | 37.25 | 37.65 | 37.45 | % | 0.21 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.07 | 9/15/2026 1:59:00 PM EST | |||
| 180.00 | 32.30 | 32.70 | 32.50 | 32.58 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.43 | 0.96 | 0.00 | -0.09 | 9/14/2026 | 9/15/2026 1:59:00 PM EST |
| 185.00 | 27.45 | 27.80 | 27.63 | % | 0.15 | 0 | 0 | 0.40 | 0.94 | 0.01 | -0.12 | 9/15/2026 1:59:00 PM EST | |||
| 190.00 | 22.70 | 22.95 | 22.83 | 22.50 | +0.03 | +0.14% | 0.12 | 1 | 6 | 0.39 | 0.90 | 0.01 | -0.15 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 195.00 | 18.00 | 18.30 | 18.15 | 18.39 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.36 | 0.86 | 0.01 | -0.17 | 9/14/2026 | 9/15/2026 1:59:00 PM EST |
| 200.00 | 13.55 | 13.85 | 13.70 | 13.40 | -0.60 | -4.29% | 0.07 | 9 | 21 | 0.35 | 0.81 | 0.02 | -0.18 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 202.50 | 11.55 | 11.80 | 11.68 | 11.68 | % | 0.06 | 2 | 0 | 0.34 | 0.77 | 0.02 | -0.19 | 9/15/2026 | 9/15/2026 1:59:00 PM EST | |
| 205.00 | 9.65 | 9.90 | 9.78 | 9.65 | +0.65 | +7.23% | 0.05 | 104 | 63 | 0.33 | 0.72 | 0.03 | -0.19 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 207.50 | 7.90 | 8.05 | 7.98 | 7.90 | % | 0.04 | 38 | 0 | 0.33 | 0.66 | 0.03 | -0.19 | 9/15/2026 | 9/15/2026 1:59:00 PM EST | |
| 210.00 | 6.35 | 6.50 | 6.43 | 6.40 | +0.55 | +9.41% | 0.03 | 670 | 546 | 0.32 | 0.59 | 0.03 | -0.19 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 212.50 | 5.00 | 5.10 | 5.05 | 5.05 | % | 0.02 | 428 | 0 | 0.32 | 0.50 | 0.03 | -0.19 | 9/15/2026 | 9/15/2026 1:59:00 PM EST | |
| 215.00 | 3.85 | 3.95 | 3.90 | 3.90 | +0.40 | +11.43% | 0.02 | 1,154 | 926 | 0.31 | 0.42 | 0.03 | -0.19 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 217.50 | 2.90 | 2.96 | 2.93 | 2.89 | % | 0.01 | 62 | 0 | 0.31 | 0.34 | 0.03 | -0.18 | 9/15/2026 | 9/15/2026 1:59:00 PM EST | |
| 220.00 | 2.13 | 2.19 | 2.16 | 2.15 | +0.24 | +12.57% | 0.01 | 868 | 2,064 | 0.31 | 0.28 | 0.03 | -0.17 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 222.50 | 1.54 | 1.59 | 1.57 | 1.55 | % | 0.01 | 105 | 0 | 0.31 | 0.23 | 0.02 | -0.15 | 9/15/2026 | 9/15/2026 1:59:00 PM EST | |
| 225.00 | 1.09 | 1.13 | 1.11 | 1.13 | +0.13 | +13.00% | 0.00 | 6,971 | 1,711 | 0.31 | 0.18 | 0.02 | -0.14 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 227.50 | 0.77 | 0.81 | 0.79 | 0.79 | % | 0.00 | 17 | 0 | 0.31 | 0.14 | 0.02 | -0.12 | 9/15/2026 | 9/15/2026 1:59:00 PM EST | |
| 230.00 | 0.54 | 0.57 | 0.56 | 0.57 | +0.03 | +5.56% | 0.00 | 727 | 1,232 | 0.32 | 0.11 | 0.01 | -0.10 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 232.50 | 0.39 | 0.41 | 0.40 | 0.41 | % | 0.00 | 17 | 0 | 0.32 | 0.09 | 0.01 | -0.09 | 9/15/2026 | 9/15/2026 1:59:00 PM EST | |
| 235.00 | 0.28 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 266 | 1,164 | 0.33 | 0.07 | 0.01 | -0.07 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 237.50 | 0.21 | 0.23 | 0.22 | 0.26 | % | 0.00 | 5 | 0 | 0.34 | 0.05 | 0.01 | -0.06 | 9/15/2026 | 9/15/2026 1:59:00 PM EST | |
| 240.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 0.00 | 30 | 48 | 0.35 | 0.04 | 0.01 | -0.04 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 242.50 | 0.12 | 0.15 | 0.14 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.03 | 9/15/2026 1:59:00 PM EST | |||
| 245.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 0.00 | 82 | 4 | 0.37 | 0.02 | 0.00 | -0.03 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 247.50 | 0.08 | 0.11 | 0.10 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.02 | 9/15/2026 1:59:00 PM EST | |||
| 250.00 | 0.07 | 0.09 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 10 | 27 | 0.39 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 255.00 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/15/2026 1:59:00 PM EST |
| 260.00 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 3 | 9 | 0.44 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 265.00 | 0.02 | 0.05 | 0.04 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 270.00 | 0.02 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 275.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 280.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 1:59:00 PM EST |
| 285.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 290.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 295.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.64 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 105.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 110.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 115.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 120.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 125.00 | 0.02 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 130.00 | 0.02 | 0.05 | 0.04 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 135.00 | 0.03 | 0.05 | 0.04 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 140.00 | 0.03 | 0.06 | 0.05 | 0.04 | % | 0.00 | 3 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:00 PM EST | |
| 145.00 | 0.04 | 0.06 | 0.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 150.00 | 0.05 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.76 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 1:59:00 PM EST |
| 155.00 | 0.06 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/15/2026 1:59:00 PM EST |
| 160.00 | 0.08 | 0.10 | 0.09 | 0.09 | % | 0.00 | 1 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 9/15/2026 | 9/15/2026 1:59:00 PM EST | |
| 165.00 | 0.10 | 0.13 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | -0.01 | 0.00 | -0.03 | 9/14/2026 | 9/15/2026 1:59:00 PM EST |
| 170.00 | 0.13 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.57 | -0.01 | 0.00 | -0.05 | 9/14/2026 | 9/15/2026 1:59:00 PM EST |
| 175.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 2 | 36 | 0.52 | -0.02 | 0.00 | -0.07 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 180.00 | 0.22 | 0.25 | 0.24 | 0.26 | +0.01 | +4.00% | 0.00 | 3 | 24 | 0.48 | -0.04 | 0.00 | -0.09 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 185.00 | 0.31 | 0.34 | 0.33 | 0.33 | -0.05 | -13.16% | 0.00 | 7 | 42 | 0.44 | -0.06 | 0.01 | -0.12 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 190.00 | 0.47 | 0.50 | 0.49 | 0.49 | -0.06 | -10.91% | 0.00 | 365 | 3,243 | 0.40 | -0.10 | 0.01 | -0.15 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 195.00 | 0.77 | 0.81 | 0.79 | 0.83 | -0.04 | -4.60% | 0.00 | 65 | 241 | 0.37 | -0.14 | 0.01 | -0.17 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 200.00 | 1.35 | 1.40 | 1.38 | 1.42 | -0.18 | -11.25% | 0.01 | 196 | 294 | 0.35 | -0.19 | 0.02 | -0.18 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 202.50 | 1.80 | 1.85 | 1.83 | 1.78 | % | 0.01 | 58 | 0 | 0.34 | -0.23 | 0.02 | -0.19 | 9/15/2026 | 9/15/2026 1:59:00 PM EST | |
| 205.00 | 2.39 | 2.46 | 2.43 | 2.39 | -0.30 | -11.16% | 0.01 | 2,460 | 715 | 0.34 | -0.28 | 0.03 | -0.19 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 207.50 | 3.15 | 3.25 | 3.20 | 3.25 | % | 0.02 | 31 | 0 | 0.33 | -0.34 | 0.03 | -0.19 | 9/15/2026 | 9/15/2026 1:59:00 PM EST | |
| 210.00 | 4.05 | 4.15 | 4.10 | 4.05 | -0.40 | -8.99% | 0.02 | 396 | 453 | 0.32 | -0.41 | 0.03 | -0.19 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 212.50 | 5.20 | 5.30 | 5.25 | 5.25 | % | 0.02 | 81 | 0 | 0.32 | -0.50 | 0.03 | -0.19 | 9/15/2026 | 9/15/2026 1:59:00 PM EST | |
| 215.00 | 6.55 | 6.65 | 6.60 | 6.55 | -0.56 | -7.88% | 0.03 | 656 | 194 | 0.31 | -0.58 | 0.03 | -0.19 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 217.50 | 7.95 | 8.20 | 8.08 | 8.50 | % | 0.04 | 240 | 0 | 0.32 | -0.66 | 0.03 | -0.18 | 9/15/2026 | 9/15/2026 1:59:00 PM EST | |
| 220.00 | 9.70 | 9.95 | 9.83 | 9.80 | -0.07 | -0.71% | 0.04 | 56 | 228 | 0.31 | -0.72 | 0.03 | -0.17 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 222.50 | 11.60 | 11.90 | 11.75 | 11.86 | % | 0.05 | 24 | 0 | 0.32 | -0.77 | 0.02 | -0.15 | 9/15/2026 | 9/15/2026 1:59:00 PM EST | |
| 225.00 | 13.75 | 13.95 | 13.85 | 13.88 | -0.07 | -0.51% | 0.06 | 6 | 21 | 0.32 | -0.82 | 0.02 | -0.14 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 227.50 | 15.85 | 16.15 | 16.00 | % | 0.07 | 0 | 0 | 0.32 | -0.86 | 0.02 | -0.12 | 9/15/2026 1:59:00 PM EST | |||
| 230.00 | 18.15 | 18.45 | 18.30 | 18.20 | -0.19 | -1.04% | 0.08 | 10 | 5 | 0.32 | -0.89 | 0.01 | -0.10 | 9/15/2026 | 9/15/2026 1:59:00 PM EST |
| 232.50 | 20.55 | 20.80 | 20.68 | % | 0.09 | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.09 | 9/15/2026 1:59:00 PM EST | |||
| 235.00 | 22.95 | 23.25 | 23.10 | % | 0.10 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.07 | 9/15/2026 1:59:00 PM EST | |||
| 237.50 | 25.40 | 25.75 | 25.58 | % | 0.11 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.06 | 9/15/2026 1:59:00 PM EST | |||
| 240.00 | 27.85 | 28.20 | 28.03 | % | 0.12 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.04 | 9/15/2026 1:59:00 PM EST | |||
| 242.50 | 30.35 | 30.70 | 30.53 | % | 0.13 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.03 | 9/15/2026 1:59:00 PM EST | |||
| 245.00 | 32.85 | 33.20 | 33.03 | % | 0.13 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.03 | 9/15/2026 1:59:00 PM EST | |||
| 247.50 | 35.35 | 35.70 | 35.53 | % | 0.14 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 9/15/2026 1:59:00 PM EST | |||
| 250.00 | 37.85 | 38.20 | 38.03 | % | 0.15 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 9/15/2026 1:59:00 PM EST | |||
| 255.00 | 42.85 | 43.20 | 43.03 | % | 0.17 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 9/15/2026 1:59:00 PM EST | |||
| 260.00 | 47.85 | 48.20 | 48.03 | % | 0.18 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 265.00 | 52.85 | 53.15 | 53.00 | % | 0.20 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 270.00 | 57.85 | 58.20 | 58.03 | % | 0.21 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 275.00 | 62.85 | 63.20 | 63.03 | % | 0.23 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 280.00 | 67.85 | 68.15 | 68.00 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 285.00 | 72.85 | 73.15 | 73.00 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 290.00 | 77.85 | 78.20 | 78.03 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST | |||
| 295.00 | 82.85 | 83.15 | 83.00 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:00 PM EST |