NVDA Option Chain

End of day data from September 24, 2021 for NVDA options expired on September 24, 2021.

  1. NASDAQ
  2. >
  3. NVDA
  4. >
  5. Option Chain
|USD |NVDA: $215.76 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
NVDA24Sep21C220.00CALL220.00$0.99$0.79 / 6$0.90 / 7268,3046,5143.240335%0.536719-3.2994050.0239130.0459330.003055
NVDA24Sep21C222.50CALL222.50$0.01$0.01 / 1548,7208,0087.329413%0.476839-3.3078840.0239750.0460510.002725
NVDA24Sep21C225.00CALL225.00$0.01$0.01 / 1,56023,74212,73316.163113%0.418133-3.2434720.0235080.0451540.002398
NVDA24Sep21P220.00PUT220.00$0.01$0.01 / 2$0.02 / 11414,8835,3095.039138%-0.463279-3.2996960.0239130.045933-0.002973
NVDA24Sep21P217.50PUT217.50$0.01$0.01 / 311,0775,32714.032465%-0.403556-3.2164220.0233100.044774-0.002580
NVDA24Sep21C227.50CALL227.50$0.01$0.01 / 2010,5777,73024.284989%0.361815-3.1126820.0225600.0433330.002082
NVDA24Sep21P215.00PUT215.00$0.01$0.01 / 516,9905,53022.688487%-0.345357-3.0615290.0221880.042618-0.002200
NVDA24Sep21C217.50CALL217.50$3.38$3.20 / 25$3.55 / 225,8533,52317.195694%0.596442-3.2161290.0233100.0447740.003379
NVDA24Sep21P222.50PUT222.50$1.58$1.41 / 11$1.92 / 165,4134,86111.236914%-0.523159-3.3081730.0239750.046051-0.003371
NVDA24Sep21C215.00CALL215.00$5.90$5.70 / 33$6.05 / 223,7674,93022.806304%0.654641-3.0612340.0221880.0426180.003691
NVDA24Sep21P225.00PUT225.00$4.12$3.95 / 24$4.25 / 73,5503,70814.649656%-0.581865-3.2437590.0235080.045154-0.003766
NVDA24Sep21C230.00CALL230.00$0.03$0.01 / 223,3458,63132.002014%0.308909-2.9257060.0212050.0407300.001783
NVDA24Sep21C200.00CALL200.00$20.90$20.65 / 51$21.25 / 493,3063,51486.046771%0.913020-1.3146530.0095300.0183050.004934
NVDA24Sep21C235.00CALL235.00$0.01$0.01 / 343,2117,71746.620771%0.216247-2.4350210.0176480.0338990.001255
NVDA24Sep21C180.00CALL180.00$40.08$39.75 / 31$43.30 / 191,9262,543246.911879%0.997114-0.0730250.0005320.0010210.004914
NVDA24Sep21P212.50PUT212.50$0.01$0.01 / 231,7623,45931.061552%-0.289988-2.8432050.0206050.039579-0.001841
NVDA24Sep21P227.50PUT227.50$6.50$5.80 / 32$6.75 / 81,3661,44531.965268%-0.638183-3.1129680.0225600.043333-0.004151
NVDA24Sep21P210.00PUT210.00$0.03$0.01 / 291,3195,94239.293761%-0.238606-2.5739790.0186540.035831-0.001510
NVDA24Sep21P200.00PUT200.00$0.01$0.01 / 141,1674,81271.799388%-0.086978-1.3149570.0095300.018305-0.000545
NVDA24Sep21C212.50CALL212.50$8.50$8.25 / 8$8.55 / 229721,89231.204852%0.710010-2.8429090.0206050.0395790.003981
NVDA24Sep21C232.50CALL232.50$0.02$0.01 / 48654,29839.425855%0.260207-2.6952090.0195340.0375210.001506
NVDA24Sep21C210.00CALL210.00$11.00$10.75 / 8$11.10 / 386201,72642.922721%0.761392-2.5736810.0186540.0358310.004243
NVDA24Sep21P205.00PUT205.00$0.01$0.02 / 75575,16060.246703%-0.151214-1.9470870.0141110.027105-0.000952
NVDA24Sep21P195.00PUT195.00$0.01$0.01 / 104214,32788.117155%-0.044917-0.7861450.0056970.010944-0.000280
NVDA24Sep21P207.50PUT207.50$0.01$0.01 / 93572,21147.450482%-0.192136-2.2695230.0164480.031593-0.001213
NVDA24Sep21P230.00PUT230.00$9.06$8.65 / 80$9.30 / 1930667034.846114%-0.691089-2.9259900.0212050.040730-0.004518
NVDA24Sep21C240.00CALL240.00$0.01$0.01 / 2225612,02160.452547%0.143461-1.8795170.0136220.0261650.000836
NVDA24Sep21P202.50PUT202.50$0.01$0.03 / 442351,72472.485284%-0.116160-1.6237820.0117680.022604-0.000730
NVDA24Sep21P190.00PUT190.00$0.01$0.01 / 802173,375104.604563%-0.020591-0.4122200.0029870.005738-0.000128
NVDA24Sep21C205.00CALL205.00$16.10$15.70 / 20$16.10 / 222091,24755.782117%0.848784-1.9467860.0141110.0271050.004664
NVDA24Sep21C245.00CALL245.00$0.01$0.01 / 61962,39273.675435%0.090271-1.3518030.0097970.0188190.000528
NVDA24Sep21P197.50PUT197.50$0.01$0.03 / 401641,44890.515628%-0.063397-1.0329210.0074860.014379-0.000397
NVDA24Sep21C190.00CALL190.00$31.00$30.45 / 46$31.05 / 1815339198.923301%0.979407-0.4119090.0029870.0057380.005077
NVDA24Sep21P185.00PUT185.00$0.01$0.02 / 11082,288130.211335%-0.008280-0.1876590.0013600.002612-0.000051
NVDA24Sep21P232.50PUT232.50$11.34$11.30 / 31$12.05 / 2610118052.936586%-0.739791-2.6954910.0195340.037521-0.004864
NVDA24Sep21C207.50CALL207.50$13.40$12.90 / 46$14.60 / 668759885.087961%0.807862-2.2692240.0164480.0315930.004472
NVDA24Sep21P180.00PUT180.00$0.01$0.01 / 1732,280138.343639%-0.002884-0.0733430.0005320.001021-0.000018
NVDA24Sep21C237.50CALL237.50$0.01$0.01 / 57180153.620828%0.177314-2.1589050.0156470.0300550.001031
NVDA24Sep21P192.50PUT192.50$0.01$0.03 / 3450760108.646959%-0.030891-0.5790320.0041960.008061-0.000193
NVDA24Sep21C242.50CALL242.50$0.01$0.01 / 14756367.132613%0.114546-1.6076530.0116520.0223800.000669
NVDA24Sep21P175.00PUT175.00$0.01$0.03 / 35351,994174.036432%-0.000858-0.0243080.0001760.000338-0.000005
NVDA24Sep21P187.50PUT187.50$0.01$0.03 / 3433719126.969610%-0.013283-0.2832790.0020530.003943-0.000083
NVDA24Sep21C175.00CALL175.00$46.07$45.55 / 19$46.35 / 193271182.453779%0.999140-0.0239860.0001760.0003380.004789
NVDA24Sep21C195.00CALL195.00$26.25$25.75 / 6$26.20 / 1930231111.426818%0.955081-0.7858370.0056970.0109440.005062
NVDA24Sep21P235.00PUT235.00$15.05$13.90 / 24$14.40 / 292214258.270660%-0.783751-2.4353010.0176480.033899-0.005184
NVDA24Sep21C170.00CALL170.00$50.22$50.55 / 19$52.10 / 1921160280.306829%0.999783-0.0064140.0000490.0000940.004656
NVDA24Sep21C160.00CALL160.00$60.75$60.60 / 19$61.20 / 191938280.405801%0.9999900.0000470.0000020.0000040.004384
NVDA24Sep21C185.00CALL185.00$33.77$35.60 / 18$37.15 / 1918131207.417030%0.991718-0.1873440.0013600.0026120.005017
NVDA24Sep21C135.00CALL135.00$85.54$83.60 / 30$86.85 / 191317345.483502%0.9999980.0003490.0000010.0000000.003699
NVDA24Sep21C247.50CALL247.50$0.01$0.01 / 81049080.090647%0.070228-1.1180020.0081030.0155640.000411
NVDA24Sep21P240.00PUT240.00$18.75$18.75 / 79$19.25 / 151024965.975724%-0.856537-1.8797940.0136220.026165-0.005739
NVDA24Sep21P155.00PUT155.00$0.01$0.01 / 10010406229.243040%-0.000001-0.0000420.0000010.0000010.000000
NVDA24Sep21C165.00CALL165.00$54.20$55.65 / 18$56.40 / 18733252.478132%0.999953-0.0012110.0000110.0000210.004520
NVDA24Sep21P165.00PUT165.00$0.02$0.01 / 1007666191.553692%-0.000045-0.0015390.0000110.0000210.000000
NVDA24Sep21C187.50CALL187.50$31.66$33.10 / 18$34.15 / 18615168.482124%0.986715-0.2829660.0020530.0039430.005054
NVDA24Sep21C260.00CALL260.00$0.01$0.01 / 15914110.554302%0.016615-0.3433770.0024890.0047800.000098
NVDA24Sep21C250.00CALL250.00$0.01$0.01 / 10051,90686.393342%0.053946-0.9099220.0065950.0126670.000316
NVDA24Sep21C197.50CALL197.50$23.80$23.00 / 35$23.60 / 25558104.534237%0.936601-1.0326150.0074860.0143790.005014
NVDA24Sep21C150.00CALL150.00$71.06$70.70 / 18$72.35 / 225124419.142657%0.9999980.0003340.0000010.0000000.004110
NVDA24Sep21C255.00CALL255.00$0.02$0.01 / 15471898.668946%0.030667-0.5755440.0041710.0080120.000180
NVDA24Sep21P245.00PUT245.00$26.30$23.65 / 22$24.30 / 24350109.401594%-0.909727-1.3520770.0097970.018819-0.006184
NVDA24Sep21C192.50CALL192.50$27.55$28.20 / 18$29.00 / 18365142.454395%0.969107-0.5787230.0041960.0080610.005081
NVDA24Sep21C110.00CALL110.00$109.50$110.45 / 18$111.20 / 1832477.558601%0.9999980.0003660.0000010.0000000.003014
NVDA24Sep21C105.00CALL105.00$114.09$115.45 / 18$116.20 / 18354507.429419%0.9999980.0003690.0000010.0000000.002877
NVDA24Sep21C320.00CALL320.00$0.01$0.01 / 1042391231.526953%0.000001-0.0000210.0000010.0000000.000000
NVDA24Sep21P310.00PUT310.00$89.60$88.90 / 18$89.40 / 1824251.550443%-0.999994-0.0003820.0000010.000002-0.008493
NVDA24Sep21P270.00PUT270.00$50.65$48.45 / 20$49.50 / 1822202.208572%-0.995743-0.1042440.0007540.001448-0.007372
NVDA24Sep21C202.50CALL202.50$17.60$18.10 / 50$18.80 / 45216476.636107%0.883838-1.6234790.0117680.0226040.004818
NVDA24Sep21P170.00PUT170.00$0.02$0.01 / 10021,350173.414881%-0.000215-0.0067390.0000490.000094-0.000001
NVDA24Sep21P260.00PUT260.00$40.00$38.45 / 19$39.50 / 1813159.093050%-0.983383-0.3436410.0024890.004780-0.007025
NVDA24Sep21C257.50CALL257.50$0.02$0.03 / 6111,590117.463087%0.022706-0.4477140.0032450.0062330.000134
NVDA24Sep21P150.00PUT150.00$0.01$0.01 / 1001530248.879756%-0.000001-0.0000050.0000010.0000000.000000
NVDA24Sep21P320.00PUT320.00$96.75$98.90 / 18$99.40 / 1803272.003544%-0.999997-0.0002430.0000010.000000-0.008767
NVDA24Sep21C315.00CALL315.00$0.04$0.01 / 100041222.640694%0.000001-0.0000580.0000010.0000010.000000
NVDA24Sep21P315.00PUT315.00$92.80$93.85 / 18$94.35 / 1804209.815273%-0.999997-0.0002830.0000010.000001-0.008630
NVDA24Sep21C310.00CALL310.00$0.04$0.01 / 100014213.571604%0.000004-0.0001530.0000010.0000020.000000
NVDA24Sep21C305.00CALL305.00$0.01$0.01 / 100029204.317170%0.000011-0.0003930.0000030.0000050.000000
NVDA24Sep21P305.00PUT305.00$86.45$83.10 / 19$84.65 / 18023302.675838%-0.999987-0.0006250.0000030.000005-0.008356
NVDA24Sep21C300.00CALL300.00$0.01$0.01 / 21901,112194.861193%0.000028-0.0009770.0000070.0000140.000000
NVDA24Sep21P300.00PUT300.00$79.67$78.45 / 19$79.75 / 1800183.357811%-0.999970-0.0012120.0000070.000014-0.008219
NVDA24Sep21C295.00CALL295.00$0.01$0.02 / 1000362197.312318%0.000070-0.0023460.0000170.0000330.000000
NVDA24Sep21P295.00PUT295.00$73.60 / 18$74.60 / 1800174.161644%-0.999928-0.0025850.0000170.000033-0.008082
NVDA24Sep21C290.00CALL290.00$0.01$0.01 / 190204175.310259%0.000171-0.0054330.0000390.0000760.000001
NVDA24Sep21P290.00PUT290.00$78.04$68.30 / 18$69.65 / 1800256.245261%-0.999827-0.0056760.0000390.000076-0.007944
NVDA24Sep21C285.00CALL285.00$0.01$0.01 / 70378165.193942%0.000404-0.0121100.0000880.0001690.000002
NVDA24Sep21P285.00PUT285.00$60.40$63.50 / 18$64.60 / 1800186.199483%-0.999594-0.0123560.0000880.000169-0.007806
NVDA24Sep21C280.00CALL280.00$0.01$0.01 / 80231154.829052%0.000920-0.0259160.0001880.0003610.000005
NVDA24Sep21P280.00PUT280.00$64.00$58.25 / 19$59.70 / 1905228.579906%-0.999078-0.0261660.0001880.000361-0.007666
NVDA24Sep21C275.00CALL275.00$0.02$0.01 / 4060144.199888%0.002019-0.0531170.0003850.0007390.000012
NVDA24Sep21P275.00PUT275.00$61.70$53.40 / 19$54.70 / 1806184.389119%-0.997979-0.0533690.0003850.000739-0.007522
NVDA24Sep21C270.00CALL270.00$0.01$0.02 / 40206142.573120%0.004255-0.1039880.0007540.0014480.000025
NVDA24Sep21C265.00CALL265.00$0.01$0.01 / 110158122.088494%0.008595-0.1939110.0014050.0026990.000051
NVDA24Sep21P265.00PUT265.00$49.00$43.45 / 19$44.55 / 1803121.496993%-0.991403-0.1941710.0014050.002699-0.007210
NVDA24Sep21P257.50PUT257.50$40.25$35.65 / 19$37.10 / 1904154.262249%-0.977292-0.4479790.0032450.006233-0.006921
NVDA24Sep21P255.00PUT255.00$32.30$33.25 / 20$35.35 / 19064145.131359%-0.969331-0.5758110.0041710.008012-0.006806
NVDA24Sep21C252.50CALL252.50$0.02$0.01 / 2048092.581835%0.040924-0.7291440.0052850.0101500.000240
NVDA24Sep21P252.50PUT252.50$40.65$31.10 / 18$32.00 / 18017131.992541%-0.959074-0.7294130.0052850.010150-0.006677
NVDA24Sep21P250.00PUT250.00$29.87$28.15 / 19$29.30 / 12072123.774902%-0.946052-0.9101920.0065950.012667-0.006533
NVDA24Sep21P247.50PUT247.50$27.20$26.15 / 18$27.10 / 1801090.348302%-0.929770-1.1182740.0081030.015564-0.006370
NVDA24Sep21P242.50PUT242.50$27.75$21.10 / 27$22.95 / 24028119.310175%-0.885452-1.6079280.0116520.022380-0.005975
NVDA24Sep21P237.50PUT237.50$17.05$16.40 / 25$16.80 / 2508549.644068%-0.822684-2.1591840.0156470.030055-0.005476
NVDA24Sep21P160.00PUT160.00$0.01$0.01 / 1000497210.148131%-0.000008-0.0002850.0000020.0000040.000000
NVDA24Sep21C155.00CALL155.00$55.55$65.25 / 18$66.90 / 1907314.622122%0.9999970.0002930.0000010.0000010.004247
NVDA24Sep21C145.00CALL145.00$70.15$74.90 / 25$77.75 / 25044420.682874%0.9999980.0003420.0000010.0000000.003973
NVDA24Sep21P145.00PUT145.00$0.01$0.01 / 1000418269.109452%-0.0000010.0000000.0000010.0000000.000000
NVDA24Sep21C140.00CALL140.00$77.75$79.50 / 20$82.95 / 19016431.880352%0.9999980.0003450.0000010.0000000.003836
NVDA24Sep21P140.00PUT140.00$0.03$0.01 / 1000472289.976688%-0.0000010.0000000.0000010.0000000.000000
NVDA24Sep21P135.00PUT135.00$0.01$0.01 / 1000188311.544168%-0.0000010.0000000.0000010.0000000.000000
NVDA24Sep21C130.00CALL130.00$93.00$90.30 / 18$93.05 / 1902571.703170%0.9999980.0003520.0000010.0000000.003562
NVDA24Sep21P130.00PUT130.00$0.02$0.01 / 1000631333.868275%-0.0000010.0000000.0000010.0000000.000000
NVDA24Sep21C125.00CALL125.00$100.10$95.25 / 18$98.00 / 1904600.959535%0.9999980.0003560.0000010.0000000.003425
NVDA24Sep21P125.00PUT125.00$0.01 / 10000357.017313%-0.0000010.0000000.0000010.0000000.000000
NVDA24Sep21C120.00CALL120.00$88.45$98.60 / 18$103.15 / 1801362.795523%0.9999980.0003590.0000010.0000000.003288
NVDA24Sep21P120.00PUT120.00$0.04$0.01 / 100010381.066372%-0.0000010.0000000.0000010.0000000.000000
NVDA24Sep21C115.00CALL115.00$110.00$105.60 / 18$106.20 / 1808448.986267%0.9999980.0003630.0000010.0000000.003151
NVDA24Sep21P115.00PUT115.00$0.01 / 10000406.099718%-0.0000010.0000000.0000010.0000000.000000
NVDA24Sep21P110.00PUT110.00$0.01 / 10000432.210386%-0.0000010.0000000.0000010.0000000.000000
NVDA24Sep21P105.00PUT105.00$0.01$0.01 / 100015459.510099%-0.0000010.0000000.0000010.0000000.000000