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 ±5.1% (206.67–228.77) · ATM IV 36.1% · P/C open interest 0.88
| 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 | |
| 104.35 | 112.00 | 180.6% | 1.00 | 0.0001 | 0.000 | 110 | 0.0200 | 0.0300 | 12 | 3,816 | 138.2% | -0.00 | 0.0001 | -0.010 | ||
| 99.55 | 106.80 | 1 | 169.1% | 1.00 | 0.0001 | 0.000 | 115 | 0.0200 | 0.0500 | 319 | 134.1% | -0.00 | 0.0001 | -0.012 | ||
| 94.60 | 101.80 | 10 | 160.3% | 1.00 | 0.0001 | -0.002 | 120 | 0.0300 | 0.0400 | 21 | 2,447 | 125.7% | -0.00 | 0.0001 | -0.013 | |
| 89.60 | 97.05 | 14 | 158.8% | 1.00 | 0.0002 | -0.004 | 125 | 0.0300 | 0.0500 | 25 | 8,535 | 119.3% | -0.00 | 0.0002 | -0.014 | |
| 84.60 | 91.70 | 1 | 135.2% | 1.00 | 0.0002 | -0.006 | 130 | 0.0400 | 0.0600 | 3,859 | 114.2% | -0.00 | 0.0002 | -0.016 | ||
| 79.65 | 86.55 | 11 | 120.6% | 1.00 | 0.0003 | -0.008 | 135 | 0.0400 | 0.0700 | 200 | 4,171 | 107.6% | -0.00 | 0.0003 | -0.018 | |
| 74.65 | 81.40 | 6 | 100.8% | 1.00 | 0.0004 | -0.011 | 140 | 0.0500 | 0.0800 | 4,459 | 102.0% | -0.00 | 0.0004 | -0.019 | ||
| 71.70 | 74.30 | 1,236 | 85.5% | 0.99 | 0.0004 | -0.013 | 145 | 0.0500 | 0.0800 | 36 | 5,107 | 94.6% | -0.01 | 0.0004 | -0.021 | |
| 66.75 | 69.10 | 80 | 0.99 | 0.0005 | -0.016 | 150 | 0.0600 | 0.0900 | 5 | 4,010 | 89.0% | -0.01 | 0.0005 | -0.024 | ||
| 59.70 | 67.15 | 91 | 105.8% | 0.99 | 0.0007 | -0.019 | 155 | 0.0700 | 0.1000 | 81 | 1,247 | 83.2% | -0.01 | 0.0007 | -0.027 | |
| 54.75 | 62.00 | 43 | 94.9% | 0.99 | 0.0009 | -0.023 | 160 | 0.0800 | 0.1100 | 68 | 1,076 | 77.3% | -0.01 | 0.0009 | -0.030 | |
| 50.15 | 57.10 | 6 | 95.2% | 0.99 | 0.0011 | -0.028 | 165 | 0.1000 | 0.1200 | 16 | 644 | 71.9% | -0.01 | 0.0011 | -0.034 | |
| 44.80 | 51.25 | 3 | 87 | 48.2% | 0.99 | 0.0015 | -0.033 | 170 | 0.1200 | 0.1400 | 77 | 1,584 | 66.6% | -0.01 | 0.0015 | -0.038 |
| 41.95 | 45.10 | 74 | 75.1% | 0.98 | 0.0019 | -0.039 | 175 | 0.1500 | 0.1700 | 124 | 2,841 | 61.6% | -0.02 | 0.0020 | -0.044 | |
| 35.80 | 38.65 | 154 | 0.97 | 0.0027 | -0.048 | 180 | 0.2000 | 0.2100 | 58 | 5,281 | 57.0% | -0.03 | 0.0027 | -0.052 | ||
| 32.10 | 34.40 | 98 | 50.1% | 0.97 | 0.0038 | -0.060 | 185 | 0.2700 | 0.2900 | 220 | 3,045 | 52.8% | -0.03 | 0.0038 | -0.064 | |
| 28.00 | 28.65 | 12 | 248 | 45.4% | 0.95 | 0.0055 | -0.079 | 190 | 0.3900 | 0.4100 | 251 | 4,217 | 49.0% | -0.05 | 0.0056 | -0.082 |
| 25.75 | 26.25 | 46.3% | 0.94 | 0.0067 | -0.090 | 192.5 | 0.4700 | 0.5000 | 2,022 | 47.1% | -0.06 | 0.0067 | -0.094 | |||
| 23.55 | 23.80 | 1 | 227 | 45.8% | 0.92 | 0.0082 | -0.104 | 195 | 0.6000 | 0.6200 | 350 | 4,455 | 45.6% | -0.08 | 0.0082 | -0.107 |
| 20.75 | 21.75 | 16 | 43.0% | 0.91 | 0.0099 | -0.120 | 197.5 | 0.7400 | 0.7700 | 1,180 | 781 | 44.0% | -0.09 | 0.0100 | -0.123 | |
| 18.90 | 19.15 | 105 | 1,152 | 43.0% | 0.88 | 0.0120 | -0.138 | 200 | 0.9400 | 0.9700 | 820 | 10.6K | 42.6% | -0.12 | 0.0121 | -0.141 |
| 16.70 | 16.90 | 148 | 26 | 41.5% | 0.85 | 0.0144 | -0.158 | 202.5 | 1.20 | 1.23 | 59 | 501 | 41.3% | -0.15 | 0.0145 | -0.161 |
| 14.55 | 14.75 | 352 | 388 | 40.6% | 0.82 | 0.0171 | -0.179 | 205 | 1.55 | 1.58 | 234 | 11.3K | 40.2% | -0.18 | 0.0172 | -0.182 |
| 12.50 | 12.65 | 157 | 106 | 39.3% | 0.77 | 0.0199 | -0.200 | 207.5 | 1.99 | 2.03 | 100 | 1,143 | 39.1% | -0.23 | 0.0201 | -0.203 |
| 10.55 | 10.75 | 151 | 1,544 | 38.2% | 0.72 | 0.0228 | -0.220 | 210 | 2.56 | 2.60 | 564 | 9,990 | 38.2% | -0.28 | 0.0230 | -0.223 |
| 8.80 | 8.95 | 175 | 361 | 37.5% | 0.67 | 0.0254 | -0.235 | 212.5 | 3.25 | 3.35 | 431 | 879 | 37.5% | -0.34 | 0.0256 | -0.238 |
| 7.20 | 7.30 | 2,141 | 2,611 | 37.0% | 0.60 | 0.0275 | -0.245 | 215 | 4.10 | 4.25 | 1,097 | 8,460 | 36.5% | -0.40 | 0.0277 | -0.248 |
| 5.75 | 5.90 | 1,455 | 1,608 | 36.3% | 0.53 | 0.0289 | -0.248 | 217.5 | 5.15 | 5.30 | 411 | 1,362 | 36.0% | -0.47 | 0.0292 | -0.250 |
| 4.50 | 4.60 | 2,313 | 6,988 | 35.6% | 0.46 | 0.0294 | -0.243 | 220 | 6.40 | 6.55 | 381 | 7,622 | 35.4% | -0.55 | 0.0296 | -0.245 |
| 3.40 | 3.55 | 593 | 1,770 | 35.0% | 0.38 | 0.0287 | -0.230 | 222.5 | 7.85 | 8.00 | 15 | 1,129 | 34.8% | -0.62 | 0.0290 | -0.231 |
| 2.56 | 2.60 | 3,753 | 9,863 | 34.4% | 0.31 | 0.0270 | -0.210 | 225 | 9.45 | 9.60 | 421 | 7,940 | 34.2% | -0.69 | 0.0273 | -0.212 |
| 1.86 | 1.91 | 2,294 | 1,991 | 34.1% | 0.25 | 0.0244 | -0.185 | 227.5 | 11.25 | 11.45 | 20 | 537 | 34.0% | -0.76 | 0.0247 | -0.187 |
| 1.32 | 1.35 | 4,115 | 12.5K | 33.8% | 0.19 | 0.0212 | -0.158 | 230 | 13.20 | 13.40 | 21 | 7,857 | 33.1% | -0.81 | 0.0217 | -0.159 |
| 0.9200 | 0.9600 | 569 | 2,132 | 33.6% | 0.15 | 0.0178 | -0.129 | 232.5 | 15.25 | 15.85 | 15 | 206 | 34.7% | -0.86 | 0.0183 | -0.131 |
| 0.6300 | 0.6500 | 2,580 | 9,148 | 33.5% | 0.11 | 0.0145 | -0.103 | 235 | 17.50 | 17.80 | 22 | 3,437 | 32.6% | -0.90 | 0.0150 | -0.105 |
| 0.4300 | 0.4500 | 437 | 1,197 | 33.6% | 0.08 | 0.0114 | -0.080 | 237.5 | 19.80 | 20.10 | 1 | 108 | 32.4% | -0.93 | 0.0121 | -0.083 |
| 0.3000 | 0.3100 | 1,617 | 26.7K | 33.9% | 0.06 | 0.0089 | -0.062 | 240 | 22.20 | 22.50 | 20 | 3,116 | 31.4% | -0.96 | 0.0096 | -0.065 |
| 0.2000 | 0.2200 | 660 | 1,436 | 34.2% | 0.04 | 0.0068 | -0.049 | 242.5 | 24.50 | 25.35 | 101 | 37.6% | -0.97 | 0.0074 | -0.051 | |
| 0.1500 | 0.1700 | 818 | 13.3K | 35.1% | 0.03 | 0.0053 | -0.039 | 245 | 27.10 | 27.45 | 593 | -0.98 | 0.0055 | -0.040 | ||
| 0.1100 | 0.1300 | 607 | 2,061 | 35.9% | 0.02 | 0.0042 | -0.032 | 247.5 | 29.45 | 30.30 | 82 | 41.4% | -0.99 | 0.0039 | -0.034 | |
| 0.0900 | 0.1000 | 816 | 12.0K | 37.0% | 0.02 | 0.0034 | -0.027 | 250 | 32.10 | 32.45 | 8 | 15 | -0.99 | 0.0027 | -0.030 | |
| 0.0700 | 0.0900 | 4 | 701 | 38.3% | 0.02 | 0.0027 | -0.023 | 252.5 | 34.50 | 36.95 | 64.4% | -1.00 | 0.0018 | -0.027 | ||
| 0.0600 | 0.0700 | 81 | 12.0K | 39.4% | 0.01 | 0.0023 | -0.020 | 255 | 36.70 | 39.05 | 1 | 61.7% | -1.00 | 0.0012 | -0.026 | |
| 0.0500 | 0.0600 | 353 | 6,937 | 42.6% | 0.01 | 0.0016 | -0.017 | 260 | 41.75 | 44.50 | 14 | 71.9% | -1.00 | 0.0006 | -0.025 | |
| 0.0400 | 0.0500 | 253 | 2,486 | 45.5% | 0.01 | 0.0012 | -0.014 | 265 | 46.85 | 49.45 | 2 | 78.0% | -1.00 | 0.0003 | -0.024 | |
| 0.0300 | 0.0400 | 100 | 11.6K | 47.9% | 0.01 | 0.0010 | -0.012 | 270 | 51.35 | 54.20 | 10 | 1 | 75.9% | -1.00 | 0.0001 | -0.024 |
| 0.0200 | 0.0400 | 40 | 2,186 | 50.7% | 0.01 | 0.0008 | -0.011 | 275 | 56.45 | 59.35 | 83.8% | -1.00 | 0.0001 | -0.024 | ||
| 0.0200 | 0.0300 | 36 | 2,515 | 53.2% | 0.00 | 0.0006 | -0.010 | 280 | 61.25 | 64.50 | 10 | 88.2% | -1.00 | 0.0000 | -0.024 | |
| 0.0100 | 0.0200 | 1 | 760 | 53.8% | 0.00 | 0.0005 | -0.009 | 285 | 66.25 | 69.50 | 93.0% | -1.00 | 0.0000 | -0.024 | ||
| 0.0100 | 0.0300 | 1,373 | 58.4% | 0.00 | 0.0004 | -0.008 | 290 | 71.20 | 74.50 | 97.0% | -1.00 | 0.0000 | -0.024 | |||
| 0.0100 | 0.0300 | 30 | 5,038 | 61.6% | 0.00 | 0.0004 | -0.007 | 295 | 76.15 | 79.50 | 100.9% | -1.00 | 0.0000 | -0.024 | ||
| 0 | 0.0200 | 36 | 1,259 | 60.7% | 0.00 | 0.0003 | -0.007 | 300 | 80.40 | 84.50 | 92.4% | -1.00 | 0.0000 | -0.024 | ||
| 0.0100 | 0.0200 | 70 | 348 | 65.8% | 0.00 | 0.0003 | -0.006 | 305 | 85.90 | 89.50 | 106.0% | -1.00 | 0.0000 | -0.024 | ||
| 0 | 0.0300 | 25 | 68.7% | 0.00 | 0.0002 | -0.006 | 310 | 90.70 | 94.50 | 106.6% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.0300 | 1 | 271 | 71.5% | 0.00 | 0.0002 | -0.005 | 315 | 95.75 | 99.50 | 111.4% | -1.00 | 0.0000 | -0.024 | ||
| 0 | 0.0300 | 114 | 74.2% | 0.00 | 0.0002 | -0.005 | 320 | 100.90 | 104.50 | 118.0% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.0200 | 57 | 74.3% | 0.00 | 0.0002 | -0.005 | 325 | 106.20 | 109.50 | 126.6% | -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 30, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs