NVDA Options Chain
NVDA $216.00 · Updated Oct 26, 4:00 PM ET
NVDA is at $216.00. The nearest expiration, Oct 28, 2026 (2 days out), lists 53 strikes, with 187,374 calls and 140,748 puts traded in the latest session. At-the-money implied volatility is 0.8%. The at-the-money straddle prices a move of about $5.02 (2.3%) by expiration.
EXPIRATION
- Oct 28, 2026
- Oct 30, 2026
- Nov 2, 2026
- Nov 4, 2026
- Nov 6, 2026
- Nov 13, 2026
- Nov 20, 2026
- Nov 27, 2026
- Dec 4, 2026
- Dec 18, 2026
- Jan 15, 2027
- Feb 19, 2027
ATM IV
0.1%
215 strike
EXPECTED MOVE
$37.10
ATM straddle
MAX PAIN
$20.00
-90.7%
PUT/CALL VOLUME
1.01
5,151 / 5,115
FEB 19, 2027 CHAIN
| CALLS | PUTS | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | Vol | OI | IV | Delta | Gamma | Theta | Strike | Theta | Gamma | Delta | IV | OI | Vol | Last | Ask | Bid |
| 0.00 | 0.00 | 77.74 | 1 | 0.0% | 1.000 | 0.0000 | -0.017 | 140 | -0.000 | 0.0000 | -0.000 | 12.5% | 7 | 1.05 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 74.80 | 25 | 0.0% | 1.000 | 0.0000 | -0.018 | 145 | -0.000 | 0.0000 | -0.000 | 12.5% | 4 | 1.23 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 69.72 | 1 | 0.0% | 1.000 | 0.0000 | -0.018 | 150 | -0.000 | 0.0000 | -0.000 | 12.5% | 82 | 1.57 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 63.66 | 5 | 0.0% | 1.000 | 0.0000 | -0.019 | 155 | -0.000 | 0.0000 | -0.000 | 12.5% | 23 | 1.91 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 60.70 | 3 | 0.0% | 1.000 | 0.0000 | -0.019 | 160 | -0.000 | 0.0000 | -0.000 | 12.5% | 238 | 2.38 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 54.40 | 2 | 0.0% | 1.000 | 0.0000 | -0.020 | 165 | -0.000 | 0.0000 | -0.000 | 12.5% | 26 | 2.92 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 52.14 | 4 | 0.0% | 1.000 | 0.0000 | -0.021 | 170 | -0.000 | 0.0000 | -0.000 | 6.3% | 243 | 3.53 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 48.10 | 10 | 0.0% | 1.000 | 0.0000 | -0.021 | 175 | -0.000 | 0.0000 | -0.000 | 6.3% | 29 | 4.22 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 43.30 | 22 | 0.0% | 1.000 | 0.0000 | -0.022 | 180 | -0.000 | 0.0000 | -0.000 | 6.3% | 267 | 5.10 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 39.88 | 8 | 0.0% | 1.000 | 0.0000 | -0.022 | 185 | -0.000 | 0.0000 | -0.000 | 6.3% | 3 | 6.16 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 36.25 | 9 | 0.0% | 1.000 | 0.0000 | -0.023 | 190 | -0.000 | 0.0000 | -0.000 | 6.3% | 537 | 7.45 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 33.00 | 8 | 0.0% | 1.000 | 0.0000 | -0.024 | 195 | -0.000 | 0.0000 | -0.000 | 3.1% | 34 | 8.80 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 29.50 | 77 | 0.0% | 1.000 | 0.0000 | -0.024 | 200 | -0.000 | 0.0000 | -0.000 | 3.1% | 3,101 | 10.36 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 26.66 | 100 | 0.0% | 1.000 | 0.0000 | -0.025 | 205 | -0.000 | 0.0000 | -0.000 | 1.6% | 43 | 12.07 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 23.47 | 100 | 0.0% | 1.000 | 0.0000 | -0.026 | 210 | -0.000 | 0.0000 | -0.000 | 1.6% | 68 | 14.15 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 20.70 | 320 | 0.0% | 1.000 | 0.0000 | -0.026 | 215 | -0.000 | 0.0000 | 0.000 | 0.2% | 59 | 16.40 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 17.86 | 280 | 0.8% | 0.177 | 0.2729 | -0.006 | 220 | 0.027 | 0.0000 | -1.000 | 0.0% | 61 | 18.84 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 15.75 | 110 | 1.6% | 0.001 | 0.0022 | -0.000 | 225 | 0.027 | 0.0000 | -1.000 | 0.0% | 12 | 21.50 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 13.70 | 322 | 3.1% | 0.003 | 0.0024 | -0.000 | 230 | 0.028 | 0.0000 | -1.000 | 0.0% | 3 | 24.40 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 11.60 | 97 | 3.1% | 0.000 | 0.0000 | -0.000 | 235 | 0.029 | 0.0000 | -1.000 | 0.0% | 5 | 27.80 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 9.70 | 289 | 3.1% | 0.000 | 0.0000 | -0.000 | 240 | 0.029 | 0.0000 | -1.000 | 0.0% | 1 | 31.15 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 8.59 | 215 | 6.3% | 0.001 | 0.0004 | -0.000 | 245 | 0.030 | 0.0000 | -1.000 | 0.0% | 1 | 34.52 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 7.05 | 746 | 6.3% | 0.000 | 0.0000 | -0.000 | 250 | 0.030 | 0.0000 | -1.000 | 0.0% | 1 | 41.62 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 6.09 | 378 | 6.3% | 0.000 | 0.0000 | -0.000 | 255 | 0.031 | 0.0000 | -1.000 | 0.0% | 1 | 42.17 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 5.00 | 291 | 6.3% | 0.000 | 0.0000 | -0.000 | 260 | 0.032 | 0.0000 | -1.000 | 0.0% | 2 | 45.15 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 4.24 | 178 | 6.3% | 0.000 | 0.0000 | -0.000 | 265 | 0.032 | 0.0000 | -1.000 | 0.0% | 1 | 49.75 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 3.45 | 340 | 6.3% | 0.000 | 0.0000 | -0.000 | 270 | 0.033 | 0.0000 | -1.000 | 0.0% | 7 | 57.82 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 2.89 | 43 | 6.3% | 0.000 | 0.0000 | -0.000 | 275 | 0.033 | 0.0000 | -1.000 | 0.0% | 69 | 58.56 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 2.37 | 194 | 12.5% | 0.000 | 0.0001 | -0.000 | 280 | 0.034 | 0.0000 | -1.000 | 0.0% | 2 | 62.57 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 1.92 | 24 | 12.5% | 0.000 | 0.0000 | -0.000 | 285 | 0.035 | 0.0000 | -1.000 | 0.0% | 50 | 70.33 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 1.38 | 14 | 12.5% | 0.000 | 0.0000 | -0.000 | 290 | 0.035 | 0.0000 | -1.000 | 0.0% | 15 | 63.80 | 0.00 | 0.00 | ||
Some greeks are modeled with Black-Scholes from the contract IV where the source left them blank.
How this is calculated: Options Chain methodology