NVDA option chain NVIDIA Corporation
Cboe delayed options data · as of 14:03 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 ±18.0% (187.00–269.25) · ATM IV 37.2% · P/C open interest 0.92
| 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 | |
| 111.60 | 115.90 | 5,844 | 0.99 | 0.0005 | 0.000 | 115 | 0.4100 | 0.4800 | 3 | 20.4K | 57.3% | -0.01 | 0.0005 | -0.011 | ||
| 108.90 | 111.25 | 9,170 | 48.6% | 0.98 | 0.0006 | 0.000 | 120 | 0.5200 | 0.5600 | 32.5K | 55.9% | -0.02 | 0.0006 | -0.012 | ||
| 102.30 | 106.45 | 1 | 6,749 | 0.98 | 0.0007 | 0.000 | 125 | 0.5800 | 0.6400 | 3 | 18.8K | 53.8% | -0.02 | 0.0007 | -0.013 | |
| 99.20 | 101.75 | 13.9K | 48.2% | 0.98 | 0.0008 | 0.000 | 130 | 0.6900 | 0.7400 | 1 | 28.3K | 52.2% | -0.02 | 0.0008 | -0.015 | |
| 93.70 | 96.60 | 18.3K | 32.8% | 0.97 | 0.0009 | 0.000 | 135 | 0.7900 | 0.8600 | 100 | 18.0K | 50.5% | -0.03 | 0.0009 | -0.017 | |
| 89.10 | 91.90 | 12.0K | 40.2% | 0.97 | 0.0011 | 0.000 | 140 | 0.9500 | 1.01 | 27.9K | 49.1% | -0.03 | 0.0011 | -0.018 | ||
| 84.00 | 87.55 | 3,628 | 40.8% | 0.96 | 0.0013 | -0.001 | 145 | 1.12 | 1.19 | 5 | 14.8K | 47.8% | -0.04 | 0.0013 | -0.020 | |
| 80.75 | 82.05 | 113 | 26.0K | 43.9% | 0.95 | 0.0015 | -0.005 | 150 | 1.28 | 1.38 | 98 | 136.0K | 46.2% | -0.05 | 0.0015 | -0.023 |
| 76.15 | 77.50 | 1 | 7,147 | 43.7% | 0.95 | 0.0018 | -0.008 | 155 | 1.57 | 1.66 | 17.0K | 45.2% | -0.06 | 0.0018 | -0.025 | |
| 71.60 | 73.10 | 39.0K | 43.6% | 0.94 | 0.0021 | -0.012 | 160 | 1.87 | 1.97 | 28.4K | 44.1% | -0.07 | 0.0021 | -0.029 | ||
| 67.05 | 68.85 | 1 | 7,560 | 43.4% | 0.92 | 0.0024 | -0.017 | 165 | 2.27 | 2.36 | 7 | 20.7K | 43.2% | -0.08 | 0.0025 | -0.032 |
| 62.75 | 64.40 | 13 | 15.8K | 42.9% | 0.91 | 0.0028 | -0.021 | 170 | 2.72 | 2.78 | 3 | 37.2K | 42.2% | -0.09 | 0.0028 | -0.035 |
| 58.30 | 59.60 | 9 | 16.8K | 41.0% | 0.89 | 0.0032 | -0.026 | 175 | 3.25 | 3.35 | 17 | 24.4K | 41.4% | -0.11 | 0.0033 | -0.039 |
| 54.20 | 55.40 | 9 | 48.1K | 40.7% | 0.87 | 0.0037 | -0.032 | 180 | 3.95 | 4.10 | 30 | 148.8K | 40.9% | -0.13 | 0.0038 | -0.044 |
| 50.05 | 51.20 | 14 | 15.7K | 40.0% | 0.85 | 0.0042 | -0.037 | 185 | 4.75 | 4.90 | 5 | 20.5K | 40.2% | -0.15 | 0.0042 | -0.048 |
| 46.10 | 47.55 | 5 | 23.6K | 40.0% | 0.83 | 0.0046 | -0.042 | 190 | 5.70 | 5.85 | 15 | 40.2K | 39.7% | -0.18 | 0.0047 | -0.052 |
| 42.30 | 43.65 | 2 | 19.1K | 39.4% | 0.80 | 0.0052 | -0.047 | 195 | 6.80 | 7.00 | 3 | 15.4K | 39.3% | -0.20 | 0.0052 | -0.056 |
| 38.70 | 39.70 | 42 | 292.0K | 38.7% | 0.77 | 0.0056 | -0.052 | 200 | 8.10 | 8.25 | 44 | 68.7K | 38.9% | -0.23 | 0.0058 | -0.060 |
| 35.25 | 36.15 | 2 | 4,592 | 38.3% | 0.74 | 0.0061 | -0.057 | 205 | 9.55 | 9.75 | 2 | 14.5K | 38.6% | -0.27 | 0.0062 | -0.064 |
| 32.25 | 32.70 | 251 | 40.7K | 38.1% | 0.71 | 0.0065 | -0.061 | 210 | 11.20 | 11.40 | 11 | 18.1K | 38.2% | -0.30 | 0.0067 | -0.067 |
| 29.20 | 29.55 | 33 | 11.9K | 37.9% | 0.67 | 0.0069 | -0.064 | 215 | 13.00 | 13.25 | 7 | 11.6K | 37.9% | -0.34 | 0.0071 | -0.070 |
| 26.30 | 26.60 | 79 | 42.3K | 37.6% | 0.63 | 0.0072 | -0.067 | 220 | 15.05 | 15.30 | 10 | 13.5K | 37.6% | -0.37 | 0.0074 | -0.072 |
| 23.60 | 23.90 | 129 | 13.1K | 37.3% | 0.60 | 0.0075 | -0.069 | 225 | 17.30 | 17.50 | 28 | 7,968 | 37.3% | -0.41 | 0.0077 | -0.073 |
| 21.10 | 21.40 | 140 | 40.2K | 37.2% | 0.56 | 0.0077 | -0.071 | 230 | 19.75 | 20.00 | 23 | 9,499 | 37.1% | -0.45 | 0.0080 | -0.074 |
| 18.80 | 19.05 | 14 | 15.6K | 36.9% | 0.52 | 0.0078 | -0.072 | 235 | 22.40 | 22.70 | 4,740 | 37.0% | -0.49 | 0.0081 | -0.074 | |
| 16.70 | 16.95 | 64 | 45.1K | 36.8% | 0.48 | 0.0078 | -0.072 | 240 | 25.25 | 25.60 | 7 | 8,115 | 36.8% | -0.53 | 0.0082 | -0.074 |
| 14.75 | 15.00 | 2,807 | 10.1K | 36.6% | 0.45 | 0.0078 | -0.071 | 245 | 28.20 | 28.75 | 1,831 | 36.6% | -0.57 | 0.0082 | -0.073 | |
| 13.10 | 13.25 | 112 | 61.4K | 36.6% | 0.41 | 0.0077 | -0.070 | 250 | 31.25 | 32.30 | 6 | 2,908 | 36.6% | -0.61 | 0.0082 | -0.071 |
| 11.45 | 11.65 | 49 | 16.7K | 36.4% | 0.38 | 0.0075 | -0.069 | 255 | 34.70 | 35.80 | 643 | 36.5% | -0.65 | 0.0081 | -0.069 | |
| 10.00 | 10.25 | 85 | 49.6K | 36.3% | 0.34 | 0.0073 | -0.067 | 260 | 38.10 | 39.40 | 3,012 | 36.1% | -0.68 | 0.0079 | -0.066 | |
| 8.75 | 9.00 | 21 | 11.2K | 36.3% | 0.31 | 0.0070 | -0.064 | 265 | 42.10 | 43.20 | 449 | 36.3% | -0.72 | 0.0077 | -0.063 | |
| 7.65 | 7.90 | 97 | 29.4K | 36.3% | 0.28 | 0.0067 | -0.061 | 270 | 45.60 | 47.45 | 1,217 | 36.1% | -0.75 | 0.0074 | -0.059 | |
| 6.70 | 6.90 | 3 | 6,095 | 36.3% | 0.25 | 0.0064 | -0.058 | 275 | 50.00 | 51.55 | 768 | 36.5% | -0.78 | 0.0072 | -0.056 | |
| 5.85 | 6.00 | 11 | 36.2K | 36.3% | 0.23 | 0.0060 | -0.055 | 280 | 53.80 | 55.80 | 2,462 | 36.0% | -0.81 | 0.0069 | -0.052 | |
| 5.05 | 5.25 | 3 | 6,748 | 36.2% | 0.21 | 0.0056 | -0.052 | 285 | 58.55 | 60.20 | 233 | 36.7% | -0.84 | 0.0066 | -0.048 | |
| 4.40 | 4.60 | 14 | 39.3K | 36.3% | 0.18 | 0.0053 | -0.049 | 290 | 62.50 | 64.55 | 509 | 35.8% | -0.86 | 0.0062 | -0.045 | |
| 3.80 | 4.00 | 1 | 3,611 | 36.3% | 0.17 | 0.0049 | -0.045 | 295 | 67.50 | 69.25 | 35 | 36.9% | -0.88 | 0.0058 | -0.040 | |
| 3.40 | 3.45 | 213 | 64.3K | 36.5% | 0.15 | 0.0046 | -0.042 | 300 | 71.90 | 73.85 | 1,680 | 36.5% | -0.90 | 0.0054 | -0.035 | |
| 2.50 | 2.71 | 20 | 9,819 | 36.7% | 0.12 | 0.0039 | -0.036 | 310 | 81.55 | 83.35 | 52 | 37.3% | -0.94 | 0.0044 | -0.024 | |
| 1.90 | 2.02 | 10.6K | 36.8% | 0.09 | 0.0032 | -0.030 | 320 | 91.45 | 93.00 | 1 | 38.5% | -0.96 | 0.0031 | -0.010 | ||
| 1.42 | 1.60 | 6,241 | 37.1% | 0.07 | 0.0027 | -0.026 | 330 | 101.40 | 102.85 | 40.2% | -0.98 | 0.0023 | 0.000 | |||
| 1.13 | 1.21 | 5 | 73.1K | 37.5% | 0.06 | 0.0022 | -0.022 | 340 | 110.85 | 112.80 | -0.99 | 0.0013 | 0.000 | |||
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