NVDA option chain NVIDIA Corporation
Cboe delayed options data · as of 15:04 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 ±0.8% (215.91–219.53) · ATM IV 40.4% · P/C open interest 0.67
| 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 | |
| 97.65 | 98.05 | 4 | 9 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.0100 | 6 | 49 | 729.2% | 0.00 | 0.0000 | 0.000 | |
| 92.65 | 92.85 | 10 | 12 | 720.5% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.0100 | 6 | 681.8% | 0.00 | 0.0000 | 0.000 | |
| 87.65 | 87.85 | 15 | 15 | 672.6% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0100 | 51 | 636.2% | 0.00 | 0.0000 | 0.000 | |
| 82.65 | 82.85 | 11 | 31 | 626.3% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.0100 | 104 | 592.2% | 0.00 | 0.0000 | 0.000 | |
| 77.65 | 77.85 | 2 | 19 | 581.7% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.0100 | 223 | 549.7% | 0.00 | 0.0000 | 0.000 | |
| 72.65 | 72.85 | 14 | 28 | 538.5% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.0100 | 245 | 508.6% | 0.00 | 0.0000 | 0.000 | |
| 67.60 | 67.85 | 26 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.0100 | 1 | 493 | 468.8% | 0.00 | 0.0000 | 0.000 | ||
| 62.10 | 62.85 | 1 | 46 | 1.00 | 0.0000 | -0.001 | 155 | 0 | 0.0100 | 909 | 430.1% | -0.00 | 0.0000 | -0.001 | ||
| 57.00 | 58.10 | 1 | 30 | 1.00 | 0.0001 | -0.003 | 160 | 0 | 0.0100 | 810 | 392.5% | -0.00 | 0.0001 | -0.003 | ||
| 51.90 | 53.75 | 46 | 455.3% | 1.00 | 0.0002 | -0.005 | 165 | 0 | 0.0100 | 23 | 503 | 355.9% | -0.00 | 0.0002 | -0.005 | |
| 47.40 | 49.20 | 32 | 577.0% | 1.00 | 0.0002 | -0.007 | 170 | 0 | 0.0100 | 1 | 425 | 320.2% | -0.00 | 0.0002 | -0.007 | |
| 42.65 | 43.45 | 1 | 15 | 469.7% | 1.00 | 0.0004 | -0.009 | 175 | 0 | 0.0100 | 5 | 1,064 | 285.3% | -0.00 | 0.0004 | -0.009 |
| 37.65 | 38.70 | 10 | 27 | 446.0% | 1.00 | 0.0005 | -0.011 | 180 | 0 | 0.0100 | 1 | 9,685 | 251.1% | -0.00 | 0.0005 | -0.011 |
| 32.65 | 32.85 | 30 | 232.0% | 1.00 | 0.0008 | -0.013 | 185 | 0 | 0.0100 | 81 | 1,354 | 217.6% | -0.00 | 0.0008 | -0.013 | |
| 27.65 | 28.30 | 2 | 50 | 306.8% | 1.00 | 0.0011 | -0.015 | 190 | 0 | 0.0100 | 471 | 1,392 | 184.7% | -0.00 | 0.0011 | -0.015 |
| 22.65 | 23.25 | 10 | 65 | 253.0% | 0.99 | 0.0017 | -0.017 | 195 | 0 | 0.0100 | 442 | 3,072 | 152.2% | -0.01 | 0.0017 | -0.017 |
| 19.00 | 20.75 | 4 | 73 | 0.99 | 0.0021 | -0.018 | 197.5 | 0 | 0.0100 | 1,450 | 6,699 | 136.1% | -0.01 | 0.0021 | -0.018 | |
| 17.65 | 17.85 | 180 | 649 | 128.8% | 0.99 | 0.0027 | -0.019 | 200 | 0 | 0.0100 | 804 | 2,721 | 120.0% | -0.01 | 0.0027 | -0.019 |
| 15.15 | 16.35 | 23 | 495 | 216.5% | 0.99 | 0.0036 | -0.020 | 202.5 | 0 | 0.0100 | 1,823 | 3,497 | 104.0% | -0.01 | 0.0036 | -0.020 |
| 12.55 | 12.80 | 105 | 747 | 0.99 | 0.0050 | -0.021 | 205 | 0.0100 | 0.0200 | 12.5K | 5,105 | 99.3% | -0.01 | 0.0050 | -0.021 | |
| 10.20 | 10.25 | 144 | 956 | 91.6% | 0.99 | 0.0072 | -0.022 | 207.5 | 0.0100 | 0.0200 | 3,015 | 3,260 | 81.5% | -0.01 | 0.0072 | -0.022 |
| 7.70 | 7.80 | 683 | 544 | 71.9% | 0.98 | 0.0117 | -0.024 | 210 | 0.0200 | 0.0300 | 16.2K | 7,909 | 68.2% | -0.02 | 0.0117 | -0.024 |
| 5.25 | 5.30 | 2,030 | 922 | 51.6% | 0.96 | 0.0266 | -0.042 | 212.5 | 0.0400 | 0.0500 | 21.7K | 4,464 | 53.9% | -0.04 | 0.0266 | -0.042 |
| 2.89 | 2.90 | 40.9K | 3,475 | 45.1% | 0.87 | 0.0862 | -0.167 | 215 | 0.1600 | 0.1700 | 80.4K | 3,956 | 44.7% | -0.13 | 0.0862 | -0.167 |
| 1.01 | 1.02 | 124.8K | 6,009 | 40.6% | 0.55 | 0.1784 | -0.771 | 217.5 | 0.7800 | 0.8000 | 36.9K | 2,895 | 40.2% | -0.45 | 0.1784 | -0.771 |
| 0.1800 | 0.1900 | 117.1K | 11.5K | 40.3% | 0.16 | 0.1082 | -0.189 | 220 | 2.45 | 2.47 | 5,029 | 2,709 | 39.9% | -0.84 | 0.1082 | -0.189 |
| 0.0200 | 0.0300 | 38.0K | 7,209 | 44.0% | 0.03 | 0.0280 | -0.030 | 222.5 | 4.80 | 4.85 | 1,376 | 2,257 | 40.6% | -0.97 | 0.0280 | -0.030 |
| 0 | 0.0100 | 12.4K | 10.7K | 50.8% | 0.01 | 0.0068 | -0.006 | 225 | 7.25 | 7.30 | 259 | 1,672 | 58.1% | -0.99 | 0.0068 | -0.006 |
| 0 | 0.0100 | 1,301 | 4,589 | 65.8% | 0.00 | 0.0018 | -0.002 | 227.5 | 9.75 | 9.80 | 224 | 941 | 74.7% | -1.00 | 0.0018 | -0.002 |
| 0 | 0.0100 | 546 | 7,985 | 80.2% | 0.00 | 0.0005 | -0.000 | 230 | 12.15 | 12.35 | 374 | 4,212 | -1.00 | 0.0005 | -0.000 | |
| 0 | 0.0100 | 193 | 3,689 | 94.3% | 0.00 | 0.0001 | -0.000 | 232.5 | 14.65 | 14.85 | 7 | 26 | -1.00 | 0.0001 | -0.000 | |
| 0 | 0.0100 | 224 | 5,898 | 108.0% | 0.00 | 0.0000 | 0.000 | 235 | 17.15 | 17.35 | 11 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 85 | 4,084 | 121.4% | 0.00 | 0.0000 | 0.000 | 237.5 | 19.65 | 19.85 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 184 | 8,309 | 134.6% | 0.00 | 0.0000 | 0.000 | 240 | 22.15 | 22.35 | 1 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 15 | 2,405 | 147.5% | 0.00 | 0.0000 | 0.000 | 242.5 | 24.50 | 24.85 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 62 | 3,415 | 160.1% | 0.00 | 0.0000 | 0.000 | 245 | 27.15 | 27.35 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 9,826 | 172.6% | 0.00 | 0.0000 | 0.000 | 247.5 | 29.65 | 29.85 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 4 | 10.7K | 184.8% | 0.00 | 0.0000 | 0.000 | 250 | 32.15 | 32.35 | 5 | 6 | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.0100 | 293 | 196.8% | 0.00 | 0.0000 | 0.000 | 252.5 | 34.45 | 34.85 | 1 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 662 | 208.6% | 0.00 | 0.0000 | 0.000 | 255 | 37.15 | 37.35 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 90 | 220.3% | 0.00 | 0.0000 | 0.000 | 257.5 | 39.65 | 39.85 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 1 | 364 | 231.8% | 0.00 | 0.0000 | 0.000 | 260 | 42.15 | 42.35 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 20 | 375 | 243.1% | 0.00 | 0.0000 | 0.000 | 262.5 | 44.65 | 44.85 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 635 | 254.3% | 0.00 | 0.0000 | 0.000 | 265 | 47.15 | 47.35 | 1 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 698 | 276.2% | 0.00 | 0.0000 | 0.000 | 270 | 52.15 | 52.35 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 10 | 77 | 297.6% | 0.00 | 0.0000 | 0.000 | 275 | 57.15 | 57.35 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 78 | 318.4% | 0.00 | 0.0000 | 0.000 | 280 | 62.15 | 62.35 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 6 | 338.7% | 0.00 | 0.0000 | 0.000 | 285 | 67.15 | 67.35 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 2 | 358.6% | 0.00 | 0.0000 | 0.000 | 290 | 72.15 | 72.35 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 378.0% | 0.00 | 0.0000 | 0.000 | 295 | 77.15 | 77.35 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.0100 | 17 | 397.0% | 0.00 | 0.0000 | 0.000 | 300 | 82.15 | 82.35 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 20 | 1 | 415.6% | 0.00 | 0.0000 | 0.000 | 305 | 87.15 | 87.35 | -1.00 | 0.0000 | 0.000 | |||
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 — Oct 19, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs