NVDA option chain NVIDIA Corporation
Cboe delayed options data · as of 03:36 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±0.5% (224.35–226.43) · ATM IV 62.2% · P/C open interest 0.85
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 106.50 | 111.40 | 22 | 93 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.0100 | 7 | 0.00 | 0.0000 | 0.000 | |||
| 101.90 | 106.50 | 58 | 34 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.0100 | 4 | 0.00 | 0.0000 | 0.000 | |||
| 96.65 | 101.25 | 25 | 645 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.0100 | 167 | 0.00 | 0.0000 | 0.000 | |||
| 91.40 | 96.00 | 33 | 200 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0100 | 7 | 0.00 | 0.0000 | 0.000 | |||
| 86.75 | 91.05 | 36 | 222 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.0100 | 167 | 0.00 | 0.0000 | 0.000 | |||
| 81.70 | 86.85 | 36 | 99 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.0100 | 100 | 182 | 0.00 | 0.0000 | 0.000 | ||
| 76.35 | 83.25 | 110 | 254 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.0100 | 2 | 99 | 0.00 | 0.0000 | 0.000 | ||
| 71.65 | 76.40 | 300 | 65 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.0100 | 263 | 0.00 | 0.0000 | 0.000 | |||
| 66.75 | 71.50 | 202 | 50 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.0100 | 2,169 | 0.00 | 0.0000 | 0.000 | |||
| 61.80 | 66.80 | 168 | 82 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 0.0100 | 2,312 | 0.00 | 0.0000 | 0.000 | |||
| 56.75 | 61.80 | 196 | 116 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.0100 | 1,489 | 0.00 | 0.0000 | 0.000 | |||
| 51.85 | 56.85 | 62 | 83 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.0100 | 626 | 7,081 | 0.00 | 0.0000 | 0.000 | ||
| 46.80 | 51.60 | 76 | 93 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0100 | 664 | 5,691 | 0.00 | 0.0000 | 0.000 | ||
| 44.20 | 44.70 | 113 | 197 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0100 | 1,109 | 7,126 | 0.00 | 0.0000 | 0.000 | ||
| 40.25 | 42.15 | 112 | 109 | 1.00 | 0.0000 | 0.000 | 182.5 | 0 | 0.0100 | 940 | 3,259 | 0.00 | 0.0000 | 0.000 | ||
| 37.75 | 39.65 | 163 | 195 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0100 | 874 | 3,800 | 0.00 | 0.0000 | 0.000 | ||
| 36.70 | 37.20 | 106 | 179 | 1.00 | 0.0000 | 0.000 | 187.5 | 0 | 0.0100 | 3,506 | 3,608 | 799.4% | 0.00 | 0.0000 | 0.000 | |
| 32.75 | 34.65 | 63 | 216 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.0100 | 33.9K | 16.4K | 744.9% | 0.00 | 0.0000 | 0.000 | |
| 30.25 | 33.50 | 52 | 129 | 1.00 | 0.0000 | 0.000 | 192.5 | 0 | 0.0100 | 2,677 | 3,944 | 690.8% | 0.00 | 0.0000 | 0.000 | |
| 27.75 | 29.60 | 109 | 219 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0100 | 2,351 | 7,523 | 637.1% | 0.00 | 0.0000 | 0.000 | |
| 25.25 | 27.15 | 136 | 331 | 1.00 | 0.0000 | 0.000 | 197.5 | 0 | 0.0100 | 6,183 | 3,827 | 583.9% | 0.00 | 0.0000 | 0.000 | |
| 22.70 | 24.65 | 834 | 801 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.0100 | 9,974 | 6,238 | 530.9% | 0.00 | 0.0000 | 0.000 | |
| 21.75 | 22.20 | 55 | 113 | 1.00 | 0.0000 | 0.000 | 202.5 | 0 | 0.0100 | 10.3K | 4,722 | 478.2% | 0.00 | 0.0000 | 0.000 | |
| 17.90 | 19.65 | 228 | 431 | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.0100 | 15.1K | 7,062 | 425.8% | 0.00 | 0.0000 | 0.000 | |
| 16.75 | 17.15 | 169 | 701 | 1.00 | 0.0000 | 0.000 | 207.5 | 0 | 0.0100 | 10.7K | 7,185 | 373.4% | 0.00 | 0.0000 | 0.000 | |
| 14.25 | 16.10 | 1,821 | 1,877 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0100 | 21.4K | 13.6K | 321.1% | 0.00 | 0.0000 | 0.000 | |
| 10.25 | 13.45 | 1,923 | 1,114 | 1.00 | 0.0000 | 0.000 | 212.5 | 0 | 0.0100 | 20.4K | 8,789 | 268.7% | 0.00 | 0.0000 | 0.000 | |
| 9.20 | 11.00 | 4,025 | 4,193 | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.0100 | 41.0K | 14.8K | 216.0% | 0.00 | 0.0000 | 0.000 | |
| 5.30 | 8.50 | 21.1K | 11.7K | 1.00 | 0.0007 | -0.000 | 217.5 | 0 | 0.0100 | 73.7K | 9,260 | 162.8% | -0.00 | 0.0007 | -0.000 | |
| 4.15 | 4.75 | 138.1K | 29.0K | 0.99 | 0.0098 | -0.003 | 220 | 0 | 0.0100 | 143.1K | 6,559 | 108.3% | -0.01 | 0.0098 | -0.003 | |
| 1.70 | 2.22 | 259.6K | 26.1K | 56.1% | 0.93 | 0.1052 | -0.037 | 222.5 | 0.0100 | 0.0300 | 308.1K | 2,773 | 61.1% | -0.07 | 0.1052 | -0.037 |
| 0.1500 | 0.1800 | 535.3K | 35.8K | 60.8% | 0.26 | 0.3198 | -0.160 | 225 | 0.7500 | 1.00 | 407.9K | 1,466 | 63.6% | -0.74 | 0.3198 | -0.160 |
| 0.0100 | 0.0200 | 545.0K | 12.3K | 94.2% | 0.02 | 0.0307 | -0.010 | 227.5 | 2.70 | 4.75 | 95.1K | 945 | 99.5% | -0.98 | 0.0307 | -0.010 |
| 0 | 0.0100 | 293.4K | 14.3K | 133.6% | 0.00 | 0.0050 | -0.002 | 230 | 4.00 | 7.20 | 15.1K | 153 | 161.3% | -1.00 | 0.0050 | -0.002 |
| 0 | 0.0100 | 73.7K | 5,128 | 183.9% | 0.00 | 0.0027 | -0.002 | 232.5 | 6.55 | 9.70 | 11.4K | 5 | 219.4% | -1.00 | 0.0027 | -0.002 |
| 0 | 0.0100 | 18.8K | 6,392 | 232.4% | 0.00 | 0.0017 | -0.002 | 235 | 10.40 | 12.20 | 9,441 | 1 | 274.8% | -1.00 | 0.0017 | -0.002 |
| 0 | 0.0100 | 1,652 | 2,782 | 279.3% | 0.00 | 0.0012 | -0.002 | 237.5 | 11.55 | 14.75 | 2,623 | 366.2% | -1.00 | 0.0012 | -0.002 | |
| 0 | 0.0100 | 230 | 5,542 | 325.0% | 0.00 | 0.0009 | -0.002 | 240 | 15.35 | 17.20 | 2,432 | 3 | 422.6% | -1.00 | 0.0009 | -0.002 |
| 0 | 0.0100 | 237 | 1,839 | 369.6% | 0.00 | 0.0007 | -0.002 | 242.5 | 16.45 | 19.75 | 4 | 430.8% | -1.00 | 0.0007 | -0.002 | |
| 0 | 0.0100 | 67 | 5,985 | 413.2% | 0.00 | 0.0006 | -0.002 | 245 | 18.85 | 22.25 | 24 | 530.6% | -1.00 | 0.0006 | -0.002 | |
| 0 | 0.0100 | 380 | 1,211 | 456.0% | 0.00 | 0.0005 | -0.002 | 247.5 | 21.00 | 25.10 | 44 | 1 | 582.7% | -1.00 | 0.0005 | -0.002 |
| 0 | 0.0100 | 62 | 2,893 | 498.0% | 0.00 | 0.0004 | -0.002 | 250 | 25.35 | 25.80 | 79 | 633.7% | -1.00 | 0.0004 | -0.002 | |
| 0 | 0.0100 | 1 | 845 | 539.3% | 0.00 | 0.0003 | -0.002 | 252.5 | 26.20 | 29.75 | 5 | 621.9% | -1.00 | 0.0003 | -0.002 | |
| 0 | 0.0100 | 3 | 325 | 579.8% | 0.00 | 0.0003 | -0.002 | 255 | 30.30 | 32.25 | 18 | 667.5% | -1.00 | 0.0003 | -0.002 | |
| 0 | 0.0100 | 88 | 619.7% | 0.00 | 0.0002 | -0.002 | 257.5 | 30.20 | 35.80 | 1 | 712.2% | -1.00 | 0.0002 | -0.002 | ||
| 0 | 0.0100 | 6 | 818 | 659.0% | 0.00 | 0.0002 | -0.002 | 260 | 35.35 | 37.60 | 5 | 756.1% | -1.00 | 0.0002 | -0.002 | |
| 0 | 0.0100 | 2 | 51 | 697.7% | 0.00 | 0.0002 | -0.002 | 262.5 | 36.15 | 40.20 | 3 | 799.4% | -1.00 | 0.0002 | -0.002 | |
| 0 | 0.0100 | 168 | 735.8% | 0.00 | 0.0002 | -0.002 | 265 | 38.70 | 42.25 | 3 | 842.0% | -1.00 | 0.0002 | -0.002 | ||
| 0 | 0.0100 | 426 | 810.5% | 0.00 | 0.0001 | -0.002 | 270 | 43.30 | 48.00 | 3 | -1.00 | 0.0001 | -0.002 | |||
| 0 | 0.0100 | 122 | 0.00 | 0.0001 | -0.001 | 275 | 48.55 | 52.90 | 1 | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 0.0100 | 1 | 179 | 0.00 | 0.0001 | -0.001 | 280 | 53.65 | 58.70 | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 0.0100 | 630 | 0.00 | 0.0001 | -0.001 | 285 | 58.15 | 63.70 | 1 | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 0.0100 | 31 | 0.00 | 0.0001 | -0.001 | 290 | 63.50 | 67.85 | 2 | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 0.0100 | 816 | 0.00 | 0.0001 | -0.001 | 295 | 68.60 | 71.60 | 1 | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 0.0100 | 662 | 0.00 | 0.0001 | -0.001 | 300 | 73.15 | 78.10 | -1.00 | 0.0001 | -0.001 | |||||
| 0 | 0.0100 | 9 | 0.00 | 0.0000 | -0.001 | 310 | 83.85 | 88.30 | -1.00 | 0.0000 | -0.001 | |||||
| 0 | 0.0100 | 5 | 303 | 0.00 | 0.0000 | -0.001 | 320 | 93.90 | 98.05 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.0100 | 82 | 35 | 0.00 | 0.0000 | -0.001 | 330 | 103.70 | 106.55 | -1.00 | 0.0000 | -0.001 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs