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 ±3.7% (208.97–225.07) · ATM IV 33.2% · P/C open interest 0.54
| 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 | |
| 95.50 | 101.35 | 263.4% | 1.00 | 0.0001 | 0.000 | 120 | 0.0100 | 0.0200 | 24 | 145.1% | -0.00 | 0.0001 | -0.009 | |||
| 90.50 | 96.35 | 247.7% | 1.00 | 0.0001 | 0.000 | 125 | 0.0100 | 0.0300 | 3 | 2 | 139.3% | -0.00 | 0.0001 | -0.010 | ||
| 85.50 | 91.35 | 232.5% | 1.00 | 0.0001 | -0.000 | 130 | 0.0100 | 0.0300 | 130.1% | -0.00 | 0.0001 | -0.011 | ||||
| 80.50 | 86.35 | 217.8% | 1.00 | 0.0002 | -0.002 | 135 | 0.0100 | 0.0300 | 121.2% | -0.00 | 0.0002 | -0.011 | ||||
| 75.50 | 81.35 | 203.7% | 1.00 | 0.0002 | -0.003 | 140 | 0.0200 | 0.0300 | 2 | 115.0% | -0.00 | 0.0002 | -0.012 | |||
| 70.50 | 76.40 | 22 | 190.7% | 1.00 | 0.0002 | -0.005 | 145 | 0.0200 | 0.0300 | 6 | 106.5% | -0.00 | 0.0002 | -0.013 | ||
| 65.50 | 71.40 | 177.4% | 1.00 | 0.0003 | -0.007 | 150 | 0.0200 | 0.0400 | 2 | 12 | 100.0% | -0.00 | 0.0003 | -0.015 | ||
| 60.50 | 66.40 | 164.3% | 1.00 | 0.0004 | -0.009 | 155 | 0.0200 | 0.0400 | 5 | 1 | 91.9% | -0.00 | 0.0004 | -0.016 | ||
| 55.50 | 61.40 | 151.6% | 1.00 | 0.0005 | -0.012 | 160 | 0.0300 | 0.0400 | 10 | 34 | 85.4% | -0.00 | 0.0005 | -0.018 | ||
| 50.55 | 56.40 | 139.9% | 0.99 | 0.0007 | -0.015 | 165 | 0.0300 | 0.0500 | 102 | 42 | 78.7% | -0.01 | 0.0007 | -0.021 | ||
| 45.55 | 51.45 | 1 | 1 | 128.3% | 0.99 | 0.0009 | -0.019 | 170 | 0.0400 | 0.0600 | 53 | 79 | 72.8% | -0.01 | 0.0009 | -0.025 |
| 40.75 | 46.45 | 118.4% | 0.99 | 0.0012 | -0.025 | 175 | 0.0500 | 0.0700 | 4 | 135 | 66.6% | -0.01 | 0.0012 | -0.030 | ||
| 35.60 | 41.45 | 16 | 104.9% | 0.99 | 0.0018 | -0.033 | 180 | 0.0700 | 0.0800 | 56 | 223 | 60.6% | -0.01 | 0.0018 | -0.038 | |
| 31.50 | 36.50 | 1 | 101.7% | 0.98 | 0.0027 | -0.045 | 185 | 0.1100 | 0.1300 | 19 | 64 | 56.5% | -0.02 | 0.0028 | -0.049 | |
| 27.00 | 28.40 | 2 | 12 | 63.8% | 0.97 | 0.0043 | -0.064 | 190 | 0.1800 | 0.1900 | 157 | 422 | 51.9% | -0.03 | 0.0043 | -0.067 |
| 21.85 | 26.70 | 10 | 80.8% | 0.95 | 0.0070 | -0.092 | 195 | 0.2900 | 0.3100 | 86 | 216 | 47.6% | -0.05 | 0.0070 | -0.095 | |
| 19.95 | 20.85 | 3,257 | 19 | 53.0% | 0.94 | 0.0090 | -0.111 | 197.5 | 0.3800 | 0.3900 | 48 | 268 | 45.5% | -0.06 | 0.0090 | -0.113 |
| 17.55 | 17.90 | 2,530 | 327 | 44.2% | 0.92 | 0.0116 | -0.133 | 200 | 0.5000 | 0.5100 | 3,001 | 2,095 | 43.5% | -0.08 | 0.0116 | -0.135 |
| 15.30 | 15.40 | 5,691 | 682 | 41.5% | 0.89 | 0.0148 | -0.159 | 202.5 | 0.6600 | 0.6700 | 166 | 1,085 | 41.5% | -0.11 | 0.0148 | -0.161 |
| 13.05 | 13.10 | 277 | 644 | 39.9% | 0.86 | 0.0187 | -0.188 | 205 | 0.8900 | 0.9000 | 519 | 770 | 39.6% | -0.14 | 0.0188 | -0.190 |
| 10.85 | 10.95 | 176 | 443 | 38.0% | 0.81 | 0.0234 | -0.219 | 207.5 | 1.21 | 1.22 | 1,010 | 263 | 38.0% | -0.19 | 0.0234 | -0.221 |
| 8.85 | 8.90 | 120 | 419 | 36.8% | 0.75 | 0.0284 | -0.250 | 210 | 1.66 | 1.68 | 913 | 1,391 | 36.6% | -0.25 | 0.0284 | -0.252 |
| 6.95 | 7.05 | 231 | 149 | 35.5% | 0.68 | 0.0333 | -0.276 | 212.5 | 2.29 | 2.30 | 554 | 1,138 | 35.4% | -0.32 | 0.0334 | -0.277 |
| 5.30 | 5.35 | 545 | 355 | 34.4% | 0.59 | 0.0373 | -0.292 | 215 | 3.10 | 3.15 | 1,174 | 1,126 | 34.3% | -0.41 | 0.0374 | -0.293 |
| 3.85 | 3.90 | 1,944 | 970 | 33.3% | 0.50 | 0.0395 | -0.292 | 217.5 | 4.15 | 4.20 | 1,808 | 299 | 33.2% | -0.50 | 0.0397 | -0.293 |
| 2.69 | 2.70 | 3,263 | 773 | 32.4% | 0.40 | 0.0392 | -0.274 | 220 | 5.45 | 5.55 | 719 | 584 | 32.3% | -0.60 | 0.0395 | -0.276 |
| 1.78 | 1.79 | 1,287 | 360 | 31.6% | 0.30 | 0.0362 | -0.240 | 222.5 | 7.05 | 7.15 | 97 | 171 | 31.6% | -0.70 | 0.0367 | -0.242 |
| 1.12 | 1.14 | 4,339 | 2,200 | 31.1% | 0.22 | 0.0310 | -0.195 | 225 | 8.90 | 9.00 | 486 | 356 | 31.1% | -0.79 | 0.0316 | -0.198 |
| 0.6900 | 0.7000 | 1,401 | 671 | 30.9% | 0.15 | 0.0245 | -0.147 | 227.5 | 11.00 | 11.05 | 695 | 124 | 30.9% | -0.86 | 0.0252 | -0.151 |
| 0.4000 | 0.4200 | 3,906 | 1,899 | 30.9% | 0.10 | 0.0181 | -0.106 | 230 | 12.95 | 13.40 | 767 | 227 | 29.0% | -0.91 | 0.0189 | -0.109 |
| 0.2300 | 0.2400 | 749 | 408 | 30.9% | 0.06 | 0.0128 | -0.074 | 232.5 | 14.35 | 15.75 | 6,453 | 292 | -0.95 | 0.0137 | -0.076 | |
| 0.1300 | 0.1500 | 325 | 686 | 31.4% | 0.04 | 0.0089 | -0.052 | 235 | 16.75 | 18.15 | 3,410 | 216 | -0.97 | 0.0096 | -0.053 | |
| 0.0800 | 0.1000 | 535 | 9,131 | 32.3% | 0.03 | 0.0061 | -0.037 | 237.5 | 19.60 | 20.95 | 254 | 172 | -0.99 | 0.0063 | -0.038 | |
| 0.0500 | 0.0700 | 268 | 1,249 | 33.4% | 0.02 | 0.0043 | -0.027 | 240 | 22.45 | 23.65 | 160 | 208 | 39.4% | -0.99 | 0.0037 | -0.031 |
| 0.0300 | 0.0500 | 67 | 82 | 34.4% | 0.01 | 0.0031 | -0.020 | 242.5 | 23.20 | 29.45 | 1 | 1 | 62.8% | -1.00 | 0.0019 | -0.027 |
| 0.0300 | 0.0400 | 46 | 555 | 36.5% | 0.01 | 0.0022 | -0.015 | 245 | 25.05 | 31.85 | 59.2% | -1.00 | 0.0010 | -0.025 | ||
| 0.0200 | 0.0300 | 19 | 67 | 37.7% | 0.01 | 0.0017 | -0.012 | 247.5 | 27.30 | 34.40 | 60.4% | -1.00 | 0.0004 | -0.025 | ||
| 0.0100 | 0.0300 | 14 | 91 | 39.3% | 0.01 | 0.0012 | -0.009 | 250 | 28.95 | 36.85 | -1.00 | 0.0002 | -0.024 | |||
| 0.0100 | 0.0300 | 1 | 27 | 41.7% | 0.00 | 0.0010 | -0.007 | 252.5 | 32.50 | 39.35 | 69.5% | -1.00 | 0.0001 | -0.024 | ||
| 0.0100 | 0.0200 | 1 | 50 | 42.8% | 0.00 | 0.0007 | -0.006 | 255 | 35.00 | 41.85 | 73.0% | -1.00 | 0.0000 | -0.024 | ||
| 0 | 0.0200 | 4 | 43.4% | 0.00 | 0.0006 | -0.005 | 257.5 | 37.50 | 44.35 | 76.4% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.0200 | 22 | 45.6% | 0.00 | 0.0005 | -0.004 | 260 | 40.00 | 46.85 | 2 | 79.8% | -1.00 | 0.0000 | -0.024 | ||
| 0 | 0.0200 | 66 | 47.8% | 0.00 | 0.0004 | -0.003 | 262.5 | 42.35 | 49.35 | 80.7% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.0200 | 3 | 49.9% | 0.00 | 0.0003 | -0.003 | 265 | 45.05 | 49.90 | 2 | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.0200 | 1 | 23 | 54.1% | 0.00 | 0.0002 | -0.002 | 270 | 49.95 | 56.50 | 1 | 85.1% | -1.00 | 0.0000 | -0.024 | |
| 0 | 0.0200 | 4 | 58.2% | 0.00 | 0.0001 | -0.002 | 275 | 54.00 | 61.65 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.0200 | 2 | 62.2% | 0.00 | 0.0001 | -0.001 | 280 | 59.00 | 66.80 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.0200 | 3 | 66.1% | 0.00 | 0.0001 | -0.001 | 285 | 65.00 | 71.80 | 109.5% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.0200 | 7 | 69.9% | 0.00 | 0.0000 | -0.001 | 290 | 70.00 | 76.85 | 116.0% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.0100 | 5 | 69.6% | 0.00 | 0.0000 | -0.001 | 295 | 74.10 | 81.85 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.0100 | 7 | 73.0% | 0.00 | 0.0000 | -0.000 | 300 | 79.70 | 86.85 | 120.2% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.0100 | 4 | 76.4% | 0.00 | 0.0000 | -0.000 | 305 | 84.00 | 91.85 | -1.00 | 0.0000 | -0.024 | ||||
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 26, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs