NVDA option chain NVIDIA Corporation
Cboe delayed options data · as of 13:04 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 ±14.3% (185.12–246.78) · ATM IV 36.6% · P/C open interest 1.19
| 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 | |
| 100.10 | 116.10 | 2 | 3,859 | 82.0% | 0.98 | 0.0007 | -0.015 | 110 | 0.0300 | 5.30 | 1 | 21.8K | 99.8% | -0.02 | 0.0007 | -0.024 |
| 97.50 | 107.50 | 32 | 5,897 | 65.6% | 0.97 | 0.0008 | -0.017 | 115 | 0.0300 | 5.30 | 25 | 20.3K | 94.3% | -0.03 | 0.0008 | -0.026 |
| 92.60 | 102.60 | 19 | 9,000 | 62.7% | 0.97 | 0.0009 | -0.019 | 120 | 0.0500 | 3.40 | 157 | 31.6K | 80.3% | -0.03 | 0.0009 | -0.028 |
| 87.75 | 97.75 | 11 | 6,619 | 60.7% | 0.97 | 0.0010 | -0.022 | 125 | 0.0500 | 3.45 | 12 | 18.8K | 75.8% | -0.03 | 0.0010 | -0.030 |
| 82.90 | 92.90 | 107 | 13.9K | 58.5% | 0.96 | 0.0012 | -0.024 | 130 | 0.0800 | 3.60 | 621 | 27.3K | 72.2% | -0.04 | 0.0012 | -0.032 |
| 78.05 | 88.05 | 2 | 18.2K | 56.1% | 0.96 | 0.0014 | -0.027 | 135 | 0.0900 | 3.70 | 99 | 19.0K | 68.3% | -0.04 | 0.0014 | -0.034 |
| 73.20 | 83.20 | 20 | 11.8K | 53.7% | 0.95 | 0.0016 | -0.029 | 140 | 0.1200 | 3.85 | 74 | 25.8K | 64.7% | -0.05 | 0.0016 | -0.036 |
| 68.40 | 78.40 | 2 | 3,581 | 51.7% | 0.94 | 0.0019 | -0.032 | 145 | 0.0100 | 9.45 | 60 | 26.6K | 77.5% | -0.06 | 0.0019 | -0.039 |
| 63.65 | 73.65 | 76 | 25.2K | 50.0% | 0.94 | 0.0022 | -0.035 | 150 | 0.1600 | 9.60 | 1,959 | 316.0K | 73.4% | -0.06 | 0.0022 | -0.042 |
| 58.90 | 68.90 | 6,695 | 48.0% | 0.93 | 0.0025 | -0.039 | 155 | 0.3400 | 4.40 | 24 | 16.5K | 55.1% | -0.07 | 0.0025 | -0.044 | |
| 54.25 | 64.15 | 6 | 37.7K | 46.2% | 0.91 | 0.0029 | -0.042 | 160 | 0.4200 | 4.70 | 4,435 | 32.2K | 52.2% | -0.09 | 0.0029 | -0.048 |
| 49.65 | 59.55 | 6 | 6,808 | 44.8% | 0.90 | 0.0034 | -0.046 | 165 | 0.5200 | 10.00 | 148 | 20.1K | 61.1% | -0.10 | 0.0034 | -0.051 |
| 45.15 | 55.00 | 17 | 14.7K | 43.5% | 0.89 | 0.0039 | -0.050 | 170 | 0.0100 | 10.00 | 198 | 45.0K | 55.5% | -0.12 | 0.0040 | -0.055 |
| 40.75 | 50.25 | 207 | 16.9K | 41.5% | 0.87 | 0.0045 | -0.055 | 175 | 0.0800 | 5.90 | 735 | 29.3K | 42.5% | -0.14 | 0.0046 | -0.059 |
| 36.50 | 46.40 | 65 | 45.2K | 41.5% | 0.84 | 0.0052 | -0.059 | 180 | 0.4100 | 4.45 | 1,565 | 58.9K | 36.1% | -0.16 | 0.0053 | -0.064 |
| 32.35 | 42.20 | 21 | 14.7K | 40.4% | 0.82 | 0.0060 | -0.064 | 185 | 1.48 | 7.55 | 16.4K | 36.4K | 40.6% | -0.19 | 0.0060 | -0.068 |
| 28.45 | 38.20 | 33 | 23.3K | 39.5% | 0.79 | 0.0067 | -0.069 | 190 | 2.46 | 8.60 | 10.8K | 51.3K | 39.8% | -0.22 | 0.0068 | -0.073 |
| 24.70 | 34.40 | 25 | 20.7K | 38.7% | 0.75 | 0.0075 | -0.074 | 195 | 3.60 | 9.85 | 4,473 | 22.0K | 39.0% | -0.25 | 0.0077 | -0.078 |
| 22.80 | 29.40 | 410 | 291.9K | 38.3% | 0.71 | 0.0083 | -0.079 | 200 | 5.05 | 11.25 | 1,179 | 91.7K | 38.3% | -0.30 | 0.0085 | -0.082 |
| 17.85 | 27.80 | 84 | 5,030 | 37.8% | 0.67 | 0.0090 | -0.082 | 205 | 6.65 | 13.00 | 601 | 20.4K | 37.7% | -0.34 | 0.0092 | -0.085 |
| 16.35 | 23.05 | 767 | 42.4K | 37.0% | 0.62 | 0.0096 | -0.085 | 210 | 8.50 | 14.95 | 1,074 | 27.5K | 37.0% | -0.39 | 0.0098 | -0.087 |
| 13.55 | 20.30 | 1,380 | 13.1K | 36.6% | 0.57 | 0.0101 | -0.086 | 215 | 10.55 | 17.25 | 552 | 26.8K | 36.5% | -0.44 | 0.0104 | -0.089 |
| 13.60 | 17.85 | 1,931 | 43.6K | 39.3% | 0.52 | 0.0104 | -0.086 | 220 | 13.00 | 19.75 | 396 | 26.9K | 36.0% | -0.49 | 0.0107 | -0.089 |
| 8.85 | 15.40 | 1,226 | 17.8K | 35.7% | 0.47 | 0.0104 | -0.085 | 225 | 15.80 | 22.45 | 104 | 17.8K | 35.6% | -0.54 | 0.0108 | -0.088 |
| 6.95 | 13.30 | 4,779 | 42.2K | 35.3% | 0.42 | 0.0104 | -0.083 | 230 | 18.70 | 25.55 | 165 | 15.5K | 35.2% | -0.60 | 0.0107 | -0.085 |
| 5.10 | 11.65 | 16.5K | 40.4K | 34.9% | 0.37 | 0.0101 | -0.080 | 235 | 20.60 | 30.45 | 39 | 6,610 | 35.2% | -0.65 | 0.0105 | -0.082 |
| 6.00 | 9.75 | 3,094 | 45.8K | 37.3% | 0.32 | 0.0096 | -0.076 | 240 | 24.15 | 34.00 | 35 | 7,958 | 35.0% | -0.70 | 0.0101 | -0.078 |
| 2.35 | 8.80 | 2,815 | 15.3K | 34.3% | 0.28 | 0.0090 | -0.071 | 245 | 28.30 | 37.75 | 8 | 5,229 | 35.3% | -0.74 | 0.0096 | -0.073 |
| 1.47 | 7.50 | 3,304 | 60.7K | 34.0% | 0.24 | 0.0084 | -0.066 | 250 | 32.05 | 41.75 | 4 | 3,115 | 34.8% | -0.78 | 0.0091 | -0.069 |
| 0.2400 | 4.05 | 826 | 22.5K | 28.5% | 0.21 | 0.0077 | -0.061 | 255 | 36.05 | 45.95 | 870 | 34.4% | -0.82 | 0.0085 | -0.064 | |
| 0.0100 | 5.95 | 1,752 | 65.6K | 34.2% | 0.18 | 0.0070 | -0.056 | 260 | 40.50 | 50.30 | 3,471 | 34.5% | -0.85 | 0.0078 | -0.060 | |
| 0.0100 | 5.35 | 1,566 | 15.3K | 35.3% | 0.16 | 0.0063 | -0.052 | 265 | 44.95 | 54.85 | 643 | 34.5% | -0.87 | 0.0072 | -0.056 | |
| 0.0100 | 4.95 | 1,275 | 30.4K | 36.7% | 0.14 | 0.0057 | -0.048 | 270 | 49.70 | 59.50 | 1,760 | 34.9% | -0.90 | 0.0067 | -0.052 | |
| 0.1600 | 4.55 | 821 | 13.8K | 38.3% | 0.12 | 0.0051 | -0.044 | 275 | 54.40 | 64.30 | 1,527 | 35.1% | -0.92 | 0.0062 | -0.047 | |
| 0.2500 | 9.65 | 2,855 | 36.2K | 50.6% | 0.11 | 0.0046 | -0.041 | 280 | 59.20 | 69.15 | 273 | 2,971 | 35.3% | -0.93 | 0.0057 | -0.046 |
| 0.1300 | 5.90 | 76 | 10.8K | 45.3% | 0.10 | 0.0041 | -0.039 | 285 | 64.15 | 74.10 | 86 | 361 | 36.4% | -0.95 | 0.0052 | -0.044 |
| 0.1500 | 9.25 | 374 | 43.2K | 54.0% | 0.09 | 0.0037 | -0.036 | 290 | 69.10 | 79.10 | 128 | 37.7% | -0.96 | 0.0047 | -0.046 | |
| 0.0600 | 5.60 | 440 | 10.5K | 48.3% | 0.08 | 0.0034 | -0.035 | 295 | 74.10 | 84.10 | 8 | 39.5% | -0.97 | 0.0044 | -0.044 | |
| 0.0400 | 1.70 | 851 | 67.9K | 38.4% | 0.07 | 0.0031 | -0.033 | 300 | 79.10 | 89.10 | 100 | 2 | 41.2% | -0.98 | 0.0040 | -0.038 |
| 0.0600 | 3.45 | 193 | 15.1K | 47.9% | 0.06 | 0.0026 | -0.030 | 310 | 89.10 | 99.10 | 44.5% | -0.99 | 0.0032 | -0.025 | ||
| 0.0300 | 4.35 | 403 | 14.9K | 53.7% | 0.05 | 0.0022 | -0.028 | 320 | 99.10 | 109.10 | 1 | 47.6% | -0.99 | 0.0018 | -0.020 | |
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 — Jan 15, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs