Options Chain for NVIDIA CORPORATION COM (NVDA) - $199.64 as of 4/24/2026 1:45:31 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 | 56.10 | 60.50 | 58.30 | 58.02 | +5.86 | +11.24% | 0.39 | 41 | 20 | 2.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 152.50 | 53.05 | 58.00 | 55.53 | 55.77 | % | 0.36 | 37 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST | |
| 155.00 | 50.60 | 55.45 | 53.03 | 52.92 | +5.49 | +11.58% | 0.34 | 33 | 7 | 2.66 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 157.50 | 48.05 | 53.00 | 50.53 | 50.32 | +5.68 | +12.73% | 0.32 | 38 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 160.00 | 45.65 | 50.50 | 48.08 | 48.01 | +8.15 | +20.45% | 0.30 | 33 | 13 | 2.46 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 162.50 | 43.05 | 48.00 | 45.53 | 45.09 | +7.04 | +18.51% | 0.28 | 9 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 165.00 | 41.00 | 45.10 | 43.05 | 43.45 | +7.08 | +19.47% | 0.26 | 86 | 65 | 2.12 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 167.50 | 38.25 | 42.45 | 40.35 | 40.55 | +8.79 | +27.68% | 0.24 | 26 | 4 | 1.94 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 170.00 | 35.60 | 40.00 | 37.80 | 38.05 | +9.80 | +34.69% | 0.22 | 112 | 29 | 1.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 172.50 | 33.45 | 38.20 | 35.83 | 35.58 | +4.45 | +14.30% | 0.21 | 58 | 14 | 1.49 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 175.00 | 30.70 | 34.85 | 32.78 | 33.14 | +8.87 | +36.55% | 0.19 | 76 | 69 | 1.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 177.50 | 28.80 | 32.05 | 30.43 | 30.36 | +8.26 | +37.38% | 0.17 | 33 | 15 | 1.47 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 180.00 | 26.75 | 29.60 | 28.18 | 28.23 | +8.87 | +45.82% | 0.16 | 61 | 92 | 0.88 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 182.50 | 23.90 | 27.35 | 25.63 | 25.47 | +10.37 | +68.68% | 0.14 | 22 | 22 | 1.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 185.00 | 20.65 | 24.70 | 22.68 | 22.87 | +8.36 | +57.62% | 0.12 | 526 | 808 | 0.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 187.50 | 19.10 | 23.15 | 21.13 | 20.23 | +8.22 | +68.45% | 0.11 | 92 | 18 | 0.83 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 190.00 | 16.85 | 19.50 | 18.18 | 17.88 | +8.22 | +85.10% | 0.10 | 282 | 1,091 | 0.75 | 0.99 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 192.50 | 15.05 | 17.20 | 16.13 | 15.00 | +7.86 | +110.09% | 0.08 | 161 | 155 | 0.55 | 0.98 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 195.00 | 13.05 | 13.65 | 13.35 | 12.81 | +7.11 | +124.74% | 0.07 | 478 | 984 | 0.50 | 0.96 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 197.50 | 10.40 | 11.05 | 10.73 | 10.90 | +7.10 | +186.85% | 0.05 | 6,015 | 3,167 | 0.42 | 0.93 | 0.02 | -0.19 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 200.00 | 8.40 | 8.65 | 8.53 | 8.50 | +6.19 | +267.97% | 0.04 | 20,439 | 7,195 | 0.33 | 0.89 | 0.03 | -0.25 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 202.50 | 6.15 | 6.25 | 6.20 | 6.21 | +4.98 | +404.88% | 0.03 | 44,016 | 4,936 | 0.30 | 0.82 | 0.04 | -0.30 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 205.00 | 4.10 | 4.20 | 4.15 | 4.15 | +3.55 | +591.67% | 0.02 | 68,714 | 11,577 | 0.29 | 0.73 | 0.06 | -0.33 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 207.50 | 2.45 | 2.51 | 2.48 | 2.49 | +2.23 | +857.70% | 0.01 | 74,177 | 4,308 | 0.28 | 0.57 | 0.08 | -0.33 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 210.00 | 1.31 | 1.33 | 1.32 | 1.32 | +1.21 | +1,100.00% | 0.01 | 142,094 | 21,382 | 0.27 | 0.36 | 0.08 | -0.30 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 212.50 | 0.62 | 0.63 | 0.63 | 0.65 | +0.61 | +1,525.00% | 0.00 | 61,025 | 9,586 | 0.28 | 0.20 | 0.06 | -0.23 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 215.00 | 0.28 | 0.29 | 0.29 | 0.29 | +0.26 | +866.67% | 0.00 | 75,517 | 11,179 | 0.29 | 0.11 | 0.03 | -0.17 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 217.50 | 0.14 | 0.15 | 0.15 | 0.14 | +0.12 | +600.00% | 0.00 | 25,560 | 808 | 0.30 | 0.06 | 0.02 | -0.11 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 220.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.06 | +300.00% | 0.00 | 22,162 | 2,657 | 0.33 | 0.03 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 222.50 | 0.06 | 0.07 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 1,843 | 134 | 0.37 | 0.01 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 225.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 3,581 | 1,520 | 0.40 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 227.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 1,213 | 72 | 0.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 230.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 9,629 | 744 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 232.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 294 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 235.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 3,246 | 316 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 237.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 285 | 160 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 240.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 707 | 33 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 242.50 | 0.01 | 0.02 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 291 | 15 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 245.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2,481 | 563 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 247.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 506 | 369 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4,057 | 831 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 367 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 152.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 50 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 157.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 98 | 1,277 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 162.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 21 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 136 | 1,116 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 167.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 223 | 27 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 170.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 283 | 2,188 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 172.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 494 | 48 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 175.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 785 | 11,211 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 177.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 82 | 371 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 180.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 3,545 | 5,364 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 182.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 770 | 189 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 185.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 2,180 | 5,316 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 187.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.17 | -80.96% | 0.00 | 1,265 | 1,643 | 0.51 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 190.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.27 | -81.82% | 0.00 | 7,355 | 18,973 | 0.48 | -0.01 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 192.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.48 | -87.28% | 0.00 | 7,229 | 1,273 | 0.44 | -0.02 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 195.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.85 | -90.43% | 0.00 | 7,926 | 5,038 | 0.40 | -0.04 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 197.50 | 0.13 | 0.14 | 0.14 | 0.14 | -1.43 | -91.09% | 0.00 | 13,571 | 2,882 | 0.36 | -0.07 | 0.02 | -0.19 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 200.00 | 0.23 | 0.24 | 0.24 | 0.24 | -2.36 | -90.77% | 0.00 | 35,998 | 4,150 | 0.33 | -0.11 | 0.03 | -0.25 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 202.50 | 0.44 | 0.45 | 0.45 | 0.43 | -3.61 | -89.36% | 0.00 | 29,131 | 1,282 | 0.30 | -0.18 | 0.04 | -0.30 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 205.00 | 0.90 | 0.91 | 0.91 | 0.91 | -5.24 | -85.21% | 0.00 | 40,543 | 616 | 0.29 | -0.27 | 0.06 | -0.33 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 207.50 | 1.74 | 1.77 | 1.76 | 1.71 | -7.06 | -80.51% | 0.01 | 48,952 | 269 | 0.28 | -0.43 | 0.08 | -0.33 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 210.00 | 3.00 | 3.15 | 3.08 | 3.02 | -7.58 | -71.51% | 0.01 | 32,099 | 301 | 0.28 | -0.64 | 0.08 | -0.30 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 212.50 | 4.80 | 5.00 | 4.90 | 4.82 | -9.98 | -67.44% | 0.02 | 2,343 | 50 | 0.28 | -0.80 | 0.06 | -0.23 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 215.00 | 6.95 | 7.10 | 7.03 | 7.10 | -8.85 | -55.49% | 0.03 | 1,765 | 1 | 0.29 | -0.89 | 0.03 | -0.17 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 217.50 | 9.25 | 9.75 | 9.50 | 9.05 | % | 0.04 | 237 | 0 | 0.43 | -0.94 | 0.02 | -0.11 | 4/24/2026 | 4/24/2026 4:00:04 PM EST | |
| 220.00 | 11.60 | 12.70 | 12.15 | 11.58 | -10.07 | -46.52% | 0.06 | 495 | 20 | 0.62 | -0.97 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 222.50 | 13.55 | 15.00 | 14.28 | % | 0.06 | 0 | 0 | 0.68 | -0.99 | 0.01 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 225.00 | 16.10 | 17.40 | 16.75 | 16.46 | -8.69 | -34.56% | 0.07 | 80 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 227.50 | 18.55 | 19.95 | 19.25 | % | 0.08 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 230.00 | 18.95 | 23.10 | 21.03 | % | 0.09 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 232.50 | 21.45 | 27.10 | 24.28 | % | 0.10 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 235.00 | 23.95 | 28.10 | 26.03 | 25.21 | % | 0.11 | 1 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST | |
| 237.50 | 26.45 | 32.10 | 29.28 | % | 0.12 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 240.00 | 30.45 | 33.10 | 31.78 | 38.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 242.50 | 31.40 | 35.60 | 33.50 | % | 0.14 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 245.00 | 33.95 | 38.10 | 36.03 | % | 0.15 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 247.50 | 36.45 | 40.60 | 38.53 | % | 0.16 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 250.00 | 38.90 | 44.60 | 41.75 | 50.15 | % | 0.17 | 3 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |