NVDA Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 120.00 | 57.00 | 55.55 | 57.60 | 0.00 | 21 | 22 | 182.8% |
| 130.00 | 47.11 | 45.80 | 48.25 | 3.49 | 115 | 13 | 195.0% |
| 135.00 | 41.54 | 39.90 | 44.05 | 2.19 | 130 | 0 | 207.2% |
| 140.00 | 37.29 | 35.65 | 38.95 | 1.45 | 115 | 25 | 182.7% |
| 145.00 | 32.00 | 30.60 | 33.35 | 11.36 | 75 | 101 | 142.0% |
| 150.00 | 26.91 | 25.60 | 29.25 | 0.76 | 31 | 52 | 67.6% |
| 152.50 | 24.82 | 23.20 | 26.00 | 1.62 | 3 | 6 | 118.8% |
| 155.00 | 21.97 | 21.10 | 23.40 | 0.87 | 5 | 925 | 106.3% |
| 157.50 | 19.21 | 18.75 | 20.95 | 0.81 | 11 | 65 | 98.4% |
| 160.00 | 17.50 | 16.80 | 18.45 | 1.11 | 620 | 154 | 60.6% |
| 162.50 | 14.41 | 13.75 | 15.45 | 1.17 | 151 | 101 | 65.7% |
| 165.00 | 12.51 | 12.05 | 12.70 | 1.36 | 2,808 | 1,129 | 48.8% |
| 167.50 | 10.04 | 9.80 | 10.15 | 1.28 | 1,843 | 995 | 39.2% |
| 170.00 | 7.60 | 7.40 | 7.70 | 1.00 | 5,121 | 3,494 | 32.8% |
| 172.50 | 5.18 | 5.15 | 5.30 | 0.67 | 8,030 | 4,926 | 26.8% |
| 175.00 | 3.12 | 3.10 | 3.20 | 0.27 | 31,016 | 5,998 | 23.8% |
| 177.50 | 1.57 | 1.57 | 1.60 | 0.07 | 31,545 | 4,194 | 22.3% |
| 180.00 | 0.62 | 0.60 | 0.62 | -0.11 | 44,855 | 8,953 | 21.4% |
| 182.50 | 0.19 | 0.18 | 0.19 | -0.10 | 16,326 | 3,633 | 21.2% |
| 185.00 | 0.06 | 0.05 | 0.06 | -0.05 | 10,753 | 7,585 | 22.3% |
| 187.50 | 0.03 | 0.02 | 0.03 | -0.02 | 6,177 | 2,136 | 25.0% |
| 190.00 | 0.01 | 0.01 | 0.02 | -0.01 | 2,593 | 6,785 | 28.5% |
| 192.50 | 0.01 | 0.00 | 0.01 | -0.01 | 1,540 | 1,093 | 30.5% |
| 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | 117 | 5,277 | 35.2% |
| 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | 32 | 111 | 39.1% |
| 200.00 | 0.04 | 0.00 | 0.01 | 0.03 | 10 | 6,269 | 43.0% |
| 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | 4 | 31 | 50.8% |
| 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | 5 | 12 | 54.7% |
| 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | 0 | 43 | 60.9% |
| 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | 53 | 644 | 68.8% |
| 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | 0 | 50 | 75.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | 3 | 41 | 156.3% |
| 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | 12 | 62 | 143.8% |
| 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | 27 | 195 | 131.3% |
| 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | 100 | 361 | 118.8% |
| 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | 885 | 262 | 109.4% |
| 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1,412 | 87 | 96.9% |
| 135.00 | 0.01 | 0.00 | 0.01 | -0.02 | 2,094 | 864 | 87.5% |
| 140.00 | 0.01 | 0.01 | 0.02 | -0.02 | 944 | 2,200 | 84.4% |
| 145.00 | 0.02 | 0.01 | 0.02 | -0.03 | 1,338 | 2,438 | 72.7% |
| 150.00 | 0.03 | 0.02 | 0.03 | -0.03 | 7,303 | 8,396 | 64.8% |
| 152.50 | 0.03 | 0.02 | 0.03 | -0.05 | 1,627 | 1,013 | 59.4% |
| 155.00 | 0.04 | 0.03 | 0.04 | -0.06 | 6,714 | 8,418 | 55.9% |
| 157.50 | 0.04 | 0.04 | 0.05 | -0.09 | 3,338 | 951 | 51.8% |
| 160.00 | 0.05 | 0.05 | 0.06 | -0.11 | 8,945 | 5,096 | 47.7% |
| 162.50 | 0.06 | 0.06 | 0.07 | -0.14 | 4,274 | 4,101 | 42.6% |
| 165.00 | 0.08 | 0.07 | 0.08 | -0.20 | 12,460 | 6,705 | 37.1% |
| 167.50 | 0.09 | 0.09 | 0.10 | -0.34 | 11,582 | 1,661 | 31.8% |
| 170.00 | 0.15 | 0.15 | 0.16 | -0.55 | 26,987 | 5,792 | 27.7% |
| 172.50 | 0.31 | 0.30 | 0.31 | -0.86 | 27,479 | 3,627 | 24.4% |
| 175.00 | 0.76 | 0.74 | 0.75 | -1.24 | 35,048 | 3,843 | 22.9% |
| 177.50 | 1.67 | 1.65 | 1.69 | -1.53 | 13,202 | 862 | 22.0% |
| 180.00 | 3.25 | 3.15 | 3.25 | -1.65 | 4,455 | 624 | 21.7% |
| 182.50 | 5.25 | 5.15 | 5.60 | -1.70 | 181 | 163 | 28.5% |
| 185.00 | 7.72 | 7.40 | 8.30 | -1.73 | 161 | 59 | 41.3% |
| 187.50 | 10.50 | 9.20 | 11.25 | -1.23 | 27 | 2 | 59.1% |
| 190.00 | 12.74 | 11.70 | 13.65 | -1.56 | 8 | 0 | 65.4% |
| 195.00 | 19.00 | 16.50 | 19.00 | 0.00 | 7 | 0 | 50.3% |
| 200.00 | 31.50 | 21.25 | 24.00 | 0.00 | 2 | 0 | 103.8% |
| 225.00 | 52.87 | 46.40 | 49.00 | 0.00 | 0 | 0 | 101.2% |
Sign up free to access Options Chain Data
Explore NVDA options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.