NVDA option chain NVIDIA Corporation
Cboe delayed options data · as of 03:41 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 ±3.1% (210.48–223.88) · ATM IV 36.7% · P/C open interest 0.82
| 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 | |
| 105.05 | 109.65 | 2 | 8 | 271.0% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.0100 | 8 | 2,837 | 201.1% | -0.00 | 0.0000 | -0.008 |
| 98.85 | 105.80 | 2 | 1 | 246.4% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.0100 | 644 | 6,696 | 188.6% | -0.00 | 0.0001 | -0.008 |
| 95.55 | 99.40 | 44 | 103 | 261.8% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.0100 | 1,453 | 9,289 | 176.6% | -0.00 | 0.0001 | -0.009 |
| 88.75 | 96.10 | 2 | 5 | 236.9% | 1.00 | 0.0001 | 0.000 | 125 | 0.0100 | 0.0200 | 2,388 | 19.8K | 180.7% | -0.00 | 0.0001 | -0.009 |
| 85.30 | 89.30 | 4 | 5 | 190.9% | 1.00 | 0.0001 | 0.000 | 130 | 0.0100 | 0.0200 | 64 | 10.9K | 168.7% | -0.00 | 0.0001 | -0.010 |
| 78.95 | 85.70 | 12 | 4 | 184.9% | 1.00 | 0.0001 | -0.001 | 135 | 0.0100 | 0.2200 | 880 | 9,764 | 194.9% | -0.00 | 0.0001 | -0.011 |
| 75.30 | 79.35 | 6 | 26 | 170.9% | 1.00 | 0.0001 | -0.002 | 140 | 0.0100 | 0.0500 | 35 | 3,939 | 155.9% | -0.00 | 0.0001 | -0.012 |
| 70.35 | 74.35 | 13 | 163.6% | 1.00 | 0.0002 | -0.004 | 145 | 0.0100 | 0.0300 | 91 | 2,054 | 138.7% | -0.00 | 0.0002 | -0.013 | |
| 66.15 | 68.90 | 67 | 90 | 175.0% | 1.00 | 0.0002 | -0.006 | 150 | 0.0100 | 0.0300 | 1,390 | 2,847 | 128.0% | -0.00 | 0.0002 | -0.014 |
| 60.85 | 63.85 | 84 | 13 | 137.7% | 1.00 | 0.0003 | -0.008 | 155 | 0.0100 | 0.0300 | 1,825 | 12.6K | 117.5% | -0.00 | 0.0003 | -0.015 |
| 55.85 | 58.90 | 182 | 12 | 129.8% | 1.00 | 0.0004 | -0.011 | 160 | 0.0100 | 0.0300 | 783 | 15.7K | 107.3% | -0.00 | 0.0004 | -0.017 |
| 50.75 | 53.85 | 221 | 11 | 100.5% | 1.00 | 0.0005 | -0.014 | 165 | 0.0200 | 0.0400 | 922 | 3,243 | 101.6% | -0.00 | 0.0005 | -0.020 |
| 45.60 | 48.95 | 116 | 28 | 1.00 | 0.0006 | -0.018 | 170 | 0.0200 | 0.0400 | 1,381 | 2,303 | 91.6% | -0.00 | 0.0006 | -0.023 | |
| 40.90 | 44.00 | 214 | 64 | 102.6% | 0.99 | 0.0009 | -0.022 | 175 | 0.0300 | 0.0400 | 969 | 4,922 | 83.2% | -0.01 | 0.0009 | -0.027 |
| 35.80 | 38.90 | 332 | 144 | 79.4% | 0.99 | 0.0013 | -0.029 | 180 | 0.0300 | 0.0600 | 9,653 | 7,435 | 75.6% | -0.01 | 0.0013 | -0.034 |
| 30.65 | 34.15 | 103 | 31 | 74.6% | 0.99 | 0.0019 | -0.039 | 185 | 0.0500 | 0.0700 | 4,481 | 9,378 | 68.3% | -0.01 | 0.0019 | -0.043 |
| 26.90 | 28.25 | 595 | 319 | 74.9% | 0.98 | 0.0031 | -0.054 | 190 | 0.0800 | 0.0900 | 3,290 | 10.8K | 61.2% | -0.02 | 0.0031 | -0.058 |
| 23.65 | 26.55 | 113 | 70.0% | 0.98 | 0.0040 | -0.065 | 192.5 | 0.1000 | 0.1200 | 3,713 | 58.3% | -0.02 | 0.0040 | -0.068 | ||
| 21.70 | 23.75 | 601 | 368 | 68.7% | 0.97 | 0.0052 | -0.078 | 195 | 0.1200 | 0.1400 | 9,581 | 6,269 | 54.5% | -0.03 | 0.0052 | -0.081 |
| 19.00 | 20.95 | 806 | 383 | 51.9% | 0.96 | 0.0069 | -0.097 | 197.5 | 0.1600 | 0.1900 | 2,162 | 1,419 | 51.7% | -0.04 | 0.0069 | -0.099 |
| 17.15 | 17.95 | 4,706 | 1,849 | 49.5% | 0.95 | 0.0093 | -0.123 | 200 | 0.2300 | 0.2400 | 11.4K | 11.6K | 48.8% | -0.05 | 0.0094 | -0.125 |
| 14.95 | 15.30 | 5,350 | 312 | 46.1% | 0.93 | 0.0128 | -0.159 | 202.5 | 0.3200 | 0.3400 | 3,175 | 3,772 | 46.1% | -0.07 | 0.0128 | -0.161 |
| 12.65 | 12.80 | 2,030 | 1,248 | 43.2% | 0.90 | 0.0175 | -0.206 | 205 | 0.4700 | 0.4900 | 7,027 | 14.5K | 43.9% | -0.10 | 0.0175 | -0.208 |
| 10.40 | 10.50 | 408 | 1,175 | 41.7% | 0.86 | 0.0236 | -0.263 | 207.5 | 0.7100 | 0.7200 | 8,374 | 4,860 | 41.9% | -0.14 | 0.0237 | -0.266 |
| 8.30 | 8.35 | 1,802 | 2,986 | 39.9% | 0.80 | 0.0307 | -0.330 | 210 | 1.07 | 1.09 | 8,308 | 14.2K | 40.3% | -0.21 | 0.0309 | -0.332 |
| 6.35 | 6.40 | 2,284 | 1,080 | 39.0% | 0.71 | 0.0381 | -0.394 | 212.5 | 1.61 | 1.64 | 6,436 | 9,200 | 38.9% | -0.29 | 0.0383 | -0.397 |
| 4.60 | 4.70 | 8,043 | 7,818 | 37.8% | 0.61 | 0.0442 | -0.437 | 215 | 2.39 | 2.43 | 14.5K | 13.2K | 37.8% | -0.39 | 0.0445 | -0.441 |
| 3.20 | 3.25 | 12.4K | 3,354 | 36.8% | 0.50 | 0.0475 | -0.445 | 217.5 | 3.45 | 3.50 | 8,787 | 9,360 | 36.7% | -0.50 | 0.0479 | -0.449 |
| 2.06 | 2.09 | 39.9K | 45.2K | 35.8% | 0.38 | 0.0465 | -0.410 | 220 | 4.80 | 4.90 | 5,333 | 14.9K | 35.9% | -0.62 | 0.0469 | -0.414 |
| 1.24 | 1.27 | 19.1K | 35.8K | 35.0% | 0.27 | 0.0410 | -0.339 | 222.5 | 6.50 | 6.55 | 1,331 | 4,033 | 34.7% | -0.74 | 0.0414 | -0.342 |
| 0.7000 | 0.7200 | 40.2K | 30.7K | 34.6% | 0.18 | 0.0326 | -0.252 | 225 | 8.45 | 8.55 | 1,175 | 8,819 | 34.4% | -0.83 | 0.0329 | -0.253 |
| 0.3800 | 0.4000 | 26.9K | 41.5K | 34.5% | 0.11 | 0.0234 | -0.170 | 227.5 | 10.60 | 10.75 | 916 | 2,299 | 34.6% | -0.90 | 0.0236 | -0.171 |
| 0.2000 | 0.2100 | 53.1K | 47.4K | 35.0% | 0.06 | 0.0156 | -0.109 | 230 | 12.85 | 13.10 | 2,339 | 5,388 | 33.5% | -0.94 | 0.0160 | -0.108 |
| 0.1000 | 0.1200 | 9,725 | 6,339 | 35.3% | 0.04 | 0.0101 | -0.069 | 232.5 | 15.20 | 15.55 | 1,573 | 1,410 | 33.5% | -0.97 | 0.0106 | -0.068 |
| 0.0700 | 0.0800 | 9,127 | 15.8K | 37.4% | 0.02 | 0.0066 | -0.046 | 235 | 17.70 | 18.00 | 1,689 | 4,809 | 33.5% | -0.98 | 0.0067 | -0.046 |
| 0.0400 | 0.0500 | 4,883 | 5,164 | 38.6% | 0.02 | 0.0045 | -0.033 | 237.5 | 20.10 | 20.75 | 932 | 1,342 | 46.3% | -0.99 | 0.0041 | -0.035 |
| 0.0300 | 0.0400 | 24.3K | 61.0K | 41.1% | 0.01 | 0.0032 | -0.025 | 240 | 22.35 | 23.10 | 767 | 2,653 | -1.00 | 0.0025 | -0.030 | |
| 0.0200 | 0.0300 | 2,522 | 4,322 | 43.0% | 0.01 | 0.0023 | -0.019 | 242.5 | 24.85 | 26.35 | 461 | 101 | 64.3% | -1.00 | 0.0015 | -0.028 |
| 0.0100 | 0.0200 | 3,425 | 12.2K | 44.0% | 0.01 | 0.0018 | -0.016 | 245 | 27.40 | 28.80 | 104 | 6 | 69.0% | -1.00 | 0.0010 | -0.027 |
| 0.0100 | 0.0200 | 637 | 1,543 | 47.2% | 0.01 | 0.0014 | -0.013 | 247.5 | 29.85 | 31.05 | 2 | 7 | 65.2% | -1.00 | 0.0006 | -0.026 |
| 0.0100 | 0.0200 | 3,457 | 9,899 | 50.5% | 0.00 | 0.0011 | -0.012 | 250 | 31.45 | 34.50 | 97 | 1 | 71.1% | -1.00 | 0.0004 | -0.026 |
| 0.0100 | 0.0200 | 868 | 4,378 | 53.7% | 0.00 | 0.0009 | -0.010 | 252.5 | 34.85 | 36.35 | 82.4% | -1.00 | 0.0003 | -0.026 | ||
| 0.0100 | 0.0200 | 1,450 | 7,227 | 56.8% | 0.00 | 0.0008 | -0.009 | 255 | 37.40 | 38.55 | 46 | 79.2% | -1.00 | 0.0002 | -0.025 | |
| 0 | 0.0100 | 106 | 1,886 | 54.1% | 0.00 | 0.0006 | -0.008 | 257.5 | 38.55 | 42.45 | 85.0% | -1.00 | 0.0001 | -0.025 | ||
| 0 | 0.0100 | 3,989 | 8,550 | 56.9% | 0.00 | 0.0005 | -0.007 | 260 | 42.40 | 43.55 | 1 | 87.1% | -1.00 | 0.0001 | -0.025 | |
| 0 | 0.0200 | 1,884 | 849 | 63.4% | 0.00 | 0.0004 | -0.006 | 262.5 | 44.85 | 45.95 | 83.3% | -1.00 | 0.0001 | -0.025 | ||
| 0 | 0.0200 | 3,192 | 2,809 | 66.2% | 0.00 | 0.0004 | -0.005 | 265 | 47.35 | 48.55 | 92.5% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.0100 | 1,822 | 1,617 | 65.0% | 0.00 | 0.0003 | -0.005 | 267.5 | 49.85 | 51.35 | 107.1% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.0100 | 88 | 5,575 | 67.7% | 0.00 | 0.0003 | -0.004 | 270 | 52.40 | 53.65 | 106.0% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.2600 | 1 | 545 | 99.1% | 0.00 | 0.0002 | -0.004 | 272.5 | 54.85 | 56.35 | 114.8% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.0100 | 11 | 2,304 | 72.9% | 0.00 | 0.0002 | -0.003 | 275 | 57.40 | 58.75 | 116.9% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.0100 | 7 | 2,665 | 77.9% | 0.00 | 0.0001 | -0.003 | 280 | 62.35 | 63.55 | 113.5% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.0100 | 2 | 993 | 82.8% | 0.00 | 0.0001 | -0.002 | 285 | 67.40 | 68.75 | 131.3% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.0100 | 486 | 87.7% | 0.00 | 0.0001 | -0.002 | 290 | 72.40 | 73.45 | 123.4% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.0100 | 644 | 92.4% | 0.00 | 0.0001 | -0.002 | 295 | 76.15 | 79.30 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 0.0100 | 711 | 97.0% | 0.00 | 0.0000 | -0.001 | 300 | 80.55 | 85.10 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 0.3700 | 219 | 146.4% | 0.00 | 0.0000 | -0.001 | 305 | 87.40 | 89.95 | 190.5% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.0500 | 1,081 | 121.5% | 0.00 | 0.0000 | -0.001 | 310 | 91.25 | 94.35 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 0.3700 | 73 | 158.0% | 0.00 | 0.0000 | -0.001 | 315 | 96.30 | 99.10 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 0.0100 | 258 | 114.5% | 0.00 | 0.0000 | -0.001 | 320 | 101.00 | 104.80 | 154.0% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.3700 | 242 | 169.2% | 0.00 | 0.0000 | -0.001 | 325 | 107.40 | 108.50 | 168.1% | -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 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs