NVDA option chain NVIDIA Corporation

Expiration Cboe delayed options data · as of 15:41 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 ±22.9% (167.35–266.56) · ATM IV 37.6% · P/C open interest 1.40

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
108.40	112.65			49.8%	0.98	0.0007	0.000	110	0.6400	1.26		48	52.5%	-0.03	0.0007	-0.012
103.70	108.00		1	49.0%	0.97	0.0008	0.000	115	0.8100	1.44		35	51.2%	-0.03	0.0008	-0.013
98.80	103.45		3	47.5%	0.97	0.0009	0.000	120	1.00	1.44	10	187	49.1%	-0.04	0.0010	-0.015
95.60	98.65			51.0%	0.96	0.0011	0.000	125	1.28	1.60	1	69	47.9%	-0.04	0.0011	-0.016
91.30	93.45		7	48.7%	0.95	0.0013	-0.002	130	1.55	1.90	1	120	47.0%	-0.05	0.0013	-0.018
86.70	89.00			47.6%	0.94	0.0015	-0.004	135	1.89	2.50		32	46.8%	-0.06	0.0015	-0.020
82.30	84.50		29	46.7%	0.94	0.0017	-0.007	140	2.36	2.89		15	46.1%	-0.07	0.0017	-0.022
77.85	80.05		74	45.6%	0.92	0.0020	-0.011	145	2.82	3.05	11	30	44.6%	-0.08	0.0020	-0.025
73.45	75.25		11	43.8%	0.91	0.0022	-0.014	150	3.15	3.85	2	266	44.0%	-0.09	0.0023	-0.027
69.30	70.95		5	43.2%	0.90	0.0025	-0.017	155	3.95	4.20		203	43.1%	-0.10	0.0026	-0.030
65.10	66.85		6	42.6%	0.88	0.0028	-0.021	160	4.65	4.90	10	461	42.4%	-0.12	0.0029	-0.033
61.05	62.85		14	42.1%	0.87	0.0032	-0.024	165	5.45	5.75	3	361	41.9%	-0.14	0.0032	-0.035
57.05	58.95	1	24	41.5%	0.85	0.0035	-0.028	170	6.30	6.65	350	253	41.2%	-0.16	0.0036	-0.038
53.30	55.00		17	41.0%	0.83	0.0038	-0.031	175	7.35	7.65	98	2,594	40.6%	-0.18	0.0040	-0.041
49.30	50.85	1	22	39.7%	0.80	0.0042	-0.034	180	8.50	8.90	26	1,756	40.2%	-0.20	0.0043	-0.043
46.15	47.30		13	39.7%	0.78	0.0045	-0.037	185	9.90	10.25	9	1,439	39.8%	-0.23	0.0047	-0.046
42.70	43.85	10	70	39.3%	0.75	0.0049	-0.041	190	11.30	11.75	22	2,617	39.4%	-0.25	0.0050	-0.048
39.40	40.60	2	42	38.9%	0.73	0.0052	-0.043	195	13.00	13.40	21	1,057	39.1%	-0.28	0.0054	-0.050
36.40	37.05	19	131	38.3%	0.70	0.0055	-0.046	200	14.75	15.20	11	2,145	38.8%	-0.31	0.0057	-0.052
33.40	34.40		26	38.2%	0.67	0.0057	-0.048	205	16.70	17.15		57	38.4%	-0.34	0.0060	-0.054
30.60	31.40	14	156	37.8%	0.64	0.0060	-0.050	210	18.80	19.10	27	1,853	38.0%	-0.38	0.0063	-0.055
28.05	28.50	11	396	37.4%	0.61	0.0062	-0.051	215	21.10	21.55	4	42	37.8%	-0.41	0.0065	-0.056
25.60	26.05	12	408	37.2%	0.58	0.0063	-0.052	220	23.55	24.05	27	743	37.6%	-0.44	0.0067	-0.056
23.30	23.65	4	198	36.9%	0.55	0.0064	-0.053	225	26.20	26.65	21	312	37.3%	-0.47	0.0069	-0.057
21.15	21.55	28	2,786	36.8%	0.51	0.0065	-0.053	230	29.00	29.50		799	37.1%	-0.51	0.0070	-0.057
19.10	19.50	8	2,423	36.5%	0.48	0.0066	-0.053	235	31.95	32.45	1	589	36.9%	-0.54	0.0071	-0.056
17.30	17.65	10	691	36.4%	0.45	0.0065	-0.053	240	34.65	35.85	1	1,955	36.5%	-0.58	0.0072	-0.055
15.60	15.95	2	1,133	36.2%	0.42	0.0065	-0.052	245	37.90	39.15		2,295	36.3%	-0.61	0.0072	-0.054
14.00	14.40	1	257	36.1%	0.39	0.0064	-0.052	250	41.45	42.75	1	379	36.4%	-0.64	0.0071	-0.053
12.60	13.05		277	36.0%	0.37	0.0063	-0.050	255	45.00	46.45		43	36.3%	-0.67	0.0071	-0.051
11.30	11.70	17	86	35.9%	0.34	0.0061	-0.049	260	48.75	50.20	1	17	36.1%	-0.70	0.0070	-0.049
10.15	10.50		337	35.8%	0.31	0.0060	-0.047	265	52.65	54.10		1	36.1%	-0.73	0.0069	-0.047
9.05	9.45	2	97	35.7%	0.29	0.0058	-0.046	270	56.65	58.10		1	36.0%	-0.76	0.0068	-0.045
8.10	8.45	102	263	35.7%	0.27	0.0055	-0.044	275	60.25	62.30			35.4%	-0.79	0.0066	-0.043
7.20	7.55	100	147	35.6%	0.24	0.0053	-0.042	280	64.20	66.70		32	35.1%	-0.82	0.0065	-0.041
6.40	6.75	1	55	35.5%	0.22	0.0051	-0.040	285	68.60	71.00		5	34.9%	-0.84	0.0064	-0.039
5.70	6.05		193	35.5%	0.20	0.0048	-0.038	290	73.15	75.55			35.1%	-0.87	0.0062	-0.037
5.10	5.40		486	35.5%	0.19	0.0046	-0.036	295	77.75	80.00		10	34.8%	-0.89	0.0060	-0.035
4.50	4.85	1	2,549	35.4%	0.17	0.0043	-0.034	300	82.30	85.05		16	35.4%	-0.91	0.0059	-0.033
4.00	4.35	2	174	35.4%	0.16	0.0040	-0.032	305	86.85	89.65		5	34.5%	-0.93	0.0060	-0.030
3.55	3.90	5	88	35.4%	0.14	0.0038	-0.030	310	91.65	94.70			35.1%	-0.95	0.0058	-0.025
3.15	3.45		20	35.4%	0.13	0.0036	-0.028	315	96.55	99.70			35.8%	-0.97	0.0048	-0.025
2.83	3.20		13	35.6%	0.12	0.0033	-0.026	320	101.60	104.35				-0.98	0.0032	-0.034
2.38	2.80	1	131	35.3%	0.11	0.0031	-0.024	325	106.80	109.15				-0.99	0.0015	-0.044

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 — May 21, 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 — May 21, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive