NVDA option chain NVIDIA Corporation
Cboe delayed options data · as of 18:04 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 ±2.3% (212.08–221.96) · ATM IV 37.4% · 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 | |
| 96.05 | 101.25 | 3 | 504.0% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.0100 | 3 | 650 | 243.3% | -0.00 | 0.0000 | -0.003 | |
| 91.10 | 92.20 | 3 | 22 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.0100 | 47 | 227.4% | -0.00 | 0.0000 | -0.003 | ||
| 85.40 | 91.25 | 424.2% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0100 | 212.1% | -0.00 | 0.0000 | -0.004 | ||||
| 80.40 | 86.25 | 397.6% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.0100 | 23 | 197.4% | -0.00 | 0.0001 | -0.004 | |||
| 75.55 | 77.20 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.0100 | 671 | 183.1% | -0.00 | 0.0001 | -0.005 | ||||
| 71.55 | 76.50 | 84 | 12 | 384.6% | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.0200 | 5 | 99 | 179.3% | -0.00 | 0.0001 | -0.006 |
| 66.45 | 68.95 | 128 | 13 | 280.4% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.0100 | 475 | 270 | 156.0% | -0.00 | 0.0001 | -0.007 |
| 61.65 | 64.00 | 86 | 268.4% | 1.00 | 0.0002 | -0.001 | 155 | 0 | 0.0100 | 1,962 | 231 | 143.0% | -0.00 | 0.0002 | -0.009 | |
| 55.95 | 58.50 | 162 | 189.7% | 1.00 | 0.0002 | -0.004 | 160 | 0.0100 | 0.0200 | 1,073 | 98 | 143.6% | -0.00 | 0.0002 | -0.010 | |
| 51.85 | 52.90 | 180 | 3 | 191.3% | 1.00 | 0.0003 | -0.006 | 165 | 0.0100 | 0.0200 | 4,621 | 212 | 130.2% | -0.00 | 0.0003 | -0.013 |
| 46.75 | 47.95 | 231 | 10 | 170.9% | 1.00 | 0.0004 | -0.010 | 170 | 0.0100 | 0.0200 | 10.4K | 188 | 117.2% | -0.00 | 0.0004 | -0.015 |
| 41.50 | 43.85 | 104 | 3 | 177.4% | 1.00 | 0.0006 | -0.014 | 175 | 0.0100 | 0.0300 | 7,105 | 248 | 107.5% | -0.00 | 0.0006 | -0.019 |
| 36.55 | 38.80 | 214 | 17 | 158.3% | 0.99 | 0.0009 | -0.020 | 180 | 0.0200 | 0.0300 | 1,989 | 915 | 97.0% | -0.01 | 0.0009 | -0.024 |
| 31.55 | 32.95 | 66 | 110.5% | 0.99 | 0.0014 | -0.028 | 185 | 0.0300 | 0.0400 | 1,161 | 2,878 | 87.5% | -0.01 | 0.0014 | -0.032 | |
| 26.25 | 28.10 | 175 | 57 | 86.7% | 0.99 | 0.0022 | -0.040 | 190 | 0.0400 | 0.0500 | 1,271 | 3,000 | 76.8% | -0.01 | 0.0022 | -0.043 |
| 21.05 | 22.90 | 124 | 23 | 0.98 | 0.0038 | -0.060 | 195 | 0.0600 | 0.0700 | 2,176 | 692 | 66.9% | -0.02 | 0.0038 | -0.063 | |
| 17.05 | 17.35 | 1,556 | 296 | 59.4% | 0.97 | 0.0072 | -0.101 | 200 | 0.1100 | 0.1200 | 4,797 | 4,946 | 58.2% | -0.03 | 0.0072 | -0.103 |
| 14.25 | 15.60 | 130 | 77 | 64.1% | 0.96 | 0.0104 | -0.137 | 202.5 | 0.1600 | 0.1700 | 993 | 1,003 | 54.4% | -0.04 | 0.0104 | -0.139 |
| 12.20 | 12.40 | 1,671 | 493 | 49.8% | 0.93 | 0.0153 | -0.193 | 205 | 0.2300 | 0.2400 | 4,921 | 1,638 | 50.2% | -0.07 | 0.0153 | -0.195 |
| 9.90 | 9.95 | 408 | 1,033 | 46.3% | 0.90 | 0.0227 | -0.277 | 207.5 | 0.3600 | 0.3700 | 4,680 | 1,737 | 47.1% | -0.10 | 0.0227 | -0.278 |
| 7.65 | 7.70 | 2,803 | 807 | 43.9% | 0.84 | 0.0331 | -0.396 | 210 | 0.5900 | 0.6000 | 6,460 | 1,668 | 43.7% | -0.16 | 0.0331 | -0.397 |
| 5.55 | 5.60 | 1,333 | 693 | 41.3% | 0.75 | 0.0459 | -0.538 | 212.5 | 0.9900 | 1.00 | 7,866 | 1,814 | 41.2% | -0.25 | 0.0460 | -0.539 |
| 3.70 | 3.75 | 7,363 | 1,570 | 39.0% | 0.63 | 0.0580 | -0.657 | 215 | 1.65 | 1.66 | 15.8K | 2,568 | 39.2% | -0.37 | 0.0581 | -0.658 |
| 2.24 | 2.27 | 23.0K | 3,062 | 37.4% | 0.48 | 0.0642 | -0.676 | 217.5 | 2.67 | 2.70 | 20.1K | 4,563 | 37.4% | -0.52 | 0.0644 | -0.677 |
| 1.19 | 1.21 | 40.2K | 6,105 | 36.2% | 0.32 | 0.0597 | -0.558 | 220 | 4.10 | 4.15 | 10.6K | 4,794 | 35.9% | -0.68 | 0.0600 | -0.561 |
| 0.5700 | 0.5800 | 18.3K | 6,426 | 35.4% | 0.18 | 0.0454 | -0.366 | 222.5 | 5.95 | 6.05 | 634 | 1,155 | 35.2% | -0.82 | 0.0458 | -0.368 |
| 0.2600 | 0.2700 | 17.8K | 3,967 | 35.9% | 0.10 | 0.0290 | -0.205 | 225 | 8.15 | 8.25 | 926 | 2,277 | 35.8% | -0.91 | 0.0296 | -0.205 |
| 0.1200 | 0.1300 | 10.5K | 2,569 | 37.1% | 0.05 | 0.0170 | -0.109 | 227.5 | 10.50 | 10.60 | 257 | 835 | 35.8% | -0.95 | 0.0175 | -0.110 |
| 0.0600 | 0.0700 | 8,301 | 7,719 | 39.1% | 0.03 | 0.0098 | -0.061 | 230 | 12.90 | 13.10 | 404 | 939 | 36.9% | -0.98 | 0.0100 | -0.065 |
| 0.0300 | 0.0400 | 3,026 | 2,257 | 41.3% | 0.02 | 0.0059 | -0.037 | 232.5 | 15.40 | 15.60 | 519 | 383 | 42.7% | -0.99 | 0.0058 | -0.045 |
| 0.0200 | 0.0300 | 5,971 | 4,799 | 44.8% | 0.01 | 0.0038 | -0.024 | 235 | 16.65 | 18.80 | 591 | 490 | -0.99 | 0.0034 | -0.036 | |
| 0.0100 | 0.0200 | 941 | 1,454 | 47.0% | 0.01 | 0.0025 | -0.017 | 237.5 | 19.55 | 21.60 | 384 | 538 | 63.3% | -1.00 | 0.0021 | -0.031 |
| 0 | 0.0100 | 1,284 | 6,866 | 46.4% | 0.01 | 0.0018 | -0.013 | 240 | 21.85 | 23.90 | 32 | 7 | -1.00 | 0.0014 | -0.029 | |
| 0 | 0.0100 | 332 | 1,476 | 50.7% | 0.00 | 0.0013 | -0.010 | 242.5 | 23.80 | 29.35 | 10 | 120.2% | -1.00 | 0.0009 | -0.028 | |
| 0 | 0.0100 | 616 | 3,096 | 54.9% | 0.00 | 0.0010 | -0.008 | 245 | 24.85 | 31.70 | 1 | 96.0% | -1.00 | 0.0006 | -0.027 | |
| 0 | 0.0100 | 61 | 1,261 | 59.1% | 0.00 | 0.0007 | -0.006 | 247.5 | 27.40 | 34.45 | 110.4% | -1.00 | 0.0004 | -0.026 | ||
| 0 | 0.0100 | 98 | 2,247 | 63.2% | 0.00 | 0.0006 | -0.005 | 250 | 31.70 | 36.75 | 147.6% | -1.00 | 0.0003 | -0.026 | ||
| 0 | 0.0100 | 119 | 67.2% | 0.00 | 0.0004 | -0.004 | 252.5 | 32.50 | 39.45 | 125.8% | -1.00 | 0.0002 | -0.025 | |||
| 0 | 0.0100 | 1 | 820 | 71.2% | 0.00 | 0.0004 | -0.003 | 255 | 34.65 | 41.95 | 122.1% | -1.00 | 0.0001 | -0.025 | ||
| 0 | 0.0100 | 1,319 | 75.1% | 0.00 | 0.0003 | -0.003 | 257.5 | 36.60 | 44.45 | 99.7% | -1.00 | 0.0001 | -0.025 | |||
| 0 | 0.0100 | 5 | 222 | 78.9% | 0.00 | 0.0002 | -0.003 | 260 | 40.00 | 46.70 | 137.0% | -1.00 | 0.0001 | -0.025 | ||
| 0 | 0.0100 | 25 | 82.7% | 0.00 | 0.0002 | -0.002 | 262.5 | 42.40 | 49.45 | 147.4% | -1.00 | 0.0001 | -0.025 | |||
| 0 | 0.0100 | 12 | 86.5% | 0.00 | 0.0001 | -0.002 | 265 | 44.90 | 51.70 | 144.9% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.0100 | 143 | 90.2% | 0.00 | 0.0001 | -0.002 | 267.5 | 47.25 | 54.40 | 152.2% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.0100 | 434 | 93.8% | 0.00 | 0.0001 | -0.001 | 270 | 49.00 | 56.90 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 0.0100 | 255 | 101.0% | 0.00 | 0.0001 | -0.001 | 275 | 54.00 | 61.70 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 0.0100 | 133 | 107.9% | 0.00 | 0.0001 | -0.001 | 280 | 59.00 | 66.90 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 0.0100 | 57 | 114.8% | 0.00 | 0.0000 | -0.001 | 285 | 64.00 | 71.90 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 0.0100 | 5 | 121.4% | 0.00 | 0.0000 | -0.001 | 290 | 69.60 | 76.90 | 191.5% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.0100 | 1 | 127.9% | 0.00 | 0.0000 | -0.000 | 295 | 74.65 | 81.90 | 203.2% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.0100 | 134.3% | 0.00 | 0.0000 | -0.000 | 300 | 79.10 | 86.70 | -1.00 | 0.0000 | -0.025 | |||||
| 0 | 0.0100 | 5 | 2 | 140.5% | 0.00 | 0.0000 | -0.000 | 305 | 84.00 | 91.70 | -1.00 | 0.0000 | -0.025 | |||
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 21, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs