NVDA option chain NVIDIA Corporation

Expiration Cboe delayed options data · as of 21:04 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 ±16.8% (180.72–253.47) · ATM IV 36.1% · P/C open interest 2.74

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
105.65	112.95		35	63.2%	0.99	0.0005	0.000	110	0.2000	0.6000		5,458	58.9%	-0.01	0.0005	-0.011
100.80	108.10		139	60.7%	0.98	0.0006	0.000	115	0.2700	0.6800		389	57.0%	-0.02	0.0006	-0.012
95.95	103.25	3	76	58.2%	0.98	0.0007	-0.001	120	0.5000	0.7800	4	113.6K	56.4%	-0.02	0.0007	-0.014
91.15	97.75		42	51.4%	0.98	0.0008	-0.004	125	0.4600	0.8700	28	533	53.4%	-0.02	0.0008	-0.015
86.30	92.95		52	49.7%	0.97	0.0010	-0.006	130	0.5500	1.02		822	51.7%	-0.03	0.0010	-0.017
82.50	88.60		53	55.2%	0.97	0.0012	-0.009	135	0.6800	1.16	14	3,447	50.0%	-0.03	0.0012	-0.019
78.60	83.20		98	53.8%	0.96	0.0014	-0.012	140	0.8600	1.32	23	1,227	48.5%	-0.04	0.0014	-0.022
73.70	77.65		139	48.2%	0.95	0.0017	-0.015	145	1.08	1.56	10	1,350	47.3%	-0.05	0.0017	-0.024
70.15	71.95		256	47.0%	0.94	0.0020	-0.018	150	1.41	1.60	16	5,504	45.4%	-0.06	0.0020	-0.027
65.50	67.45		216	45.8%	0.93	0.0024	-0.022	155	1.81	1.94	49	4,192	44.6%	-0.07	0.0024	-0.030
60.95	62.90	2	373	44.5%	0.92	0.0028	-0.026	160	2.13	2.39	106	5,177	43.4%	-0.08	0.0028	-0.034
56.70	57.80	38	120	42.2%	0.90	0.0032	-0.031	165	2.56	2.86	41	81.3K	42.3%	-0.10	0.0033	-0.038
52.75	53.65	10	241	42.5%	0.88	0.0037	-0.035	170	3.20	3.40	14	4,550	41.6%	-0.12	0.0038	-0.042
48.30	49.50		875	41.5%	0.86	0.0043	-0.040	175	3.90	4.10	17	5,129	40.8%	-0.14	0.0044	-0.046
43.80	45.10	23	847	39.6%	0.84	0.0049	-0.045	180	4.70	4.95	1,040	9,936	40.0%	-0.17	0.0050	-0.051
40.05	41.60	5	468	39.9%	0.81	0.0055	-0.050	185	5.65	5.95	64	8,813	39.5%	-0.19	0.0056	-0.055
36.75	37.10	12	1,358	38.6%	0.78	0.0061	-0.054	190	6.80	7.05	90	9,018	38.7%	-0.22	0.0062	-0.059
32.80	33.65	1	365	38.1%	0.75	0.0067	-0.058	195	8.10	8.45	35	4,156	38.2%	-0.26	0.0068	-0.063
29.70	30.05	422	2,266	37.4%	0.71	0.0072	-0.062	200	9.60	9.95	109	10.1K	37.5%	-0.30	0.0074	-0.067
26.45	26.80	9	1,217	36.9%	0.67	0.0077	-0.065	205	11.30	11.65	19	4,042	37.1%	-0.34	0.0080	-0.069
23.30	23.80	72	2,569	36.6%	0.63	0.0082	-0.068	210	13.25	13.60	41	5,029	36.6%	-0.38	0.0085	-0.072
20.60	20.95	364	2,636	36.1%	0.59	0.0085	-0.070	215	15.45	15.75	88	5,590	36.1%	-0.42	0.0089	-0.073
18.05	18.30	509	2,982	35.7%	0.55	0.0088	-0.070	220	17.85	18.20	120	2,590	35.8%	-0.47	0.0092	-0.074
15.70	16.00	199	3,868	35.3%	0.50	0.0089	-0.070	225	20.45	20.80	4	2,353	35.4%	-0.51	0.0094	-0.073
13.55	13.85	160	7,144	34.9%	0.46	0.0090	-0.070	230	23.30	23.70	10	4,111	35.1%	-0.56	0.0095	-0.072
11.60	11.90	89	3,411	34.7%	0.42	0.0089	-0.068	235	26.10	27.05	3	1,467	34.5%	-0.60	0.0094	-0.070
9.95	10.20	1,168	3,779	34.4%	0.37	0.0087	-0.066	240	29.10	30.45	1,006	1,863	34.8%	-0.65	0.0093	-0.068
8.40	8.70	136	2,818	34.1%	0.33	0.0084	-0.063	245	33.25	33.75	6	612	34.4%	-0.69	0.0091	-0.064
7.10	7.25	1,741	8,405	33.8%	0.30	0.0081	-0.059	250	37.00	37.60	1,005	393	34.2%	-0.73	0.0088	-0.061
5.95	6.20	270	4,249	33.7%	0.26	0.0076	-0.055	255	40.60	42.25		260	33.5%	-0.77	0.0085	-0.057
4.95	5.25	728	6,906	33.6%	0.23	0.0071	-0.051	260	44.25	46.20	4	215	33.2%	-0.81	0.0081	-0.053
4.15	4.40	212	4,257	33.5%	0.20	0.0066	-0.047	265	48.60	50.45		404	33.1%	-0.84	0.0077	-0.050
3.45	3.70	286	7,670	33.5%	0.17	0.0061	-0.043	270	53.05	54.80	15	386	32.8%	-0.87	0.0074	-0.046
2.88	3.05	152	5,033	33.4%	0.15	0.0055	-0.039	275	57.55	59.40		384	32.5%	-0.90	0.0070	-0.041
2.38	2.57	294	6,263	33.4%	0.13	0.0050	-0.035	280	62.10	64.15	20	263	31.7%	-0.93	0.0067	-0.040
2.00	2.14	147	4,582	33.5%	0.11	0.0045	-0.032	285	66.85	68.95		254		-0.96	0.0064	-0.039
1.62	1.80	93	3,545	33.4%	0.10	0.0040	-0.028	290	71.75	73.75		58		-0.98	0.0051	-0.034
1.14	1.61	11	1,162	33.2%	0.08	0.0036	-0.025	295	76.75	78.80		57		-0.99	0.0028	-0.029
1.12	1.21	189	2,825	33.4%	0.07	0.0032	-0.022	300	81.90	83.65				-1.00	0.0008	-0.029
0.9200	1.09	284	1,709	33.6%	0.06	0.0028	-0.020	305	84.30	91.40				-1.00	0.0000	-0.029
0.7500	0.9100	3	1,776	33.8%	0.05	0.0025	-0.018	310	89.10	96.40				-1.00	0.0000	-0.029
0.7000	0.8300	1	551	34.5%	0.04	0.0022	-0.016	315	95.85	101.40			46.6%	-1.00	0.0000	-0.029
0.5500	0.6400	12	2,574	34.2%	0.04	0.0019	-0.014	320	99.10	106.40				-1.00	0.0000	-0.029
0.2500	0.6100		517	33.5%	0.03	0.0017	-0.013	325	104.00	111.40				-1.00	0.0000	-0.029

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 — Feb 19, 2027

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

NVDA option chain NVIDIA Corporation

Volatility smile — Feb 19, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive