NVDA - NVIDIA Corporation - Options-Kette

NVIDIA Corporation
US ˙ NasdaqGS ˙ US67066G1040

Verfall
Puts für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
NVDA20260608P00150000 150.00 0.02 0.03 0.02 22 1,105 114.75% -0.00 0.00 -0.02 0.00 -0.00
NVDA20260608P00152500 152.50 0.02 0.04 0.02 1 119 112.02% -0.00 0.00 -0.02 0.00 -0.00
NVDA20260608P00155000 155.00 0.03 0.04 0.00 0 33 108.97% -0.00 0.00 -0.02 0.00 -0.00
NVDA20260608P00157500 157.50 0.03 0.05 0.02 2 116 104.15% -0.00 0.00 -0.02 0.00 -0.00
NVDA20260608P00160000 160.00 0.04 0.05 0.03 23 5,199 102.22% -0.01 0.00 -0.03 0.00 -0.00
NVDA20260608P00162500 162.50 0.04 0.06 0.05 20 699 97.41% -0.01 0.00 -0.03 0.00 -0.00
NVDA20260608P00165000 165.00 0.05 0.06 0.06 9,096 2,610 94.87% -0.01 0.00 -0.04 0.00 -0.00
NVDA20260608P00167500 167.50 0.05 0.06 0.05 4,896 21 90.08% -0.01 0.00 -0.04 0.01 -0.00
NVDA20260608P00170000 170.00 0.06 0.07 0.06 1,506 133 87.13% -0.01 0.00 -0.04 0.01 -0.00
NVDA20260608P00172500 172.50 0.06 0.08 0.06 16 47 82.36% -0.01 0.00 -0.04 0.01 -0.00
NVDA20260608P00175000 175.00 0.07 0.09 0.07 7 124 77.64% -0.01 0.00 -0.04 0.01 -0.00
NVDA20260608P00177500 177.50 0.07 0.09 0.07 1 106 75.00% -0.01 0.00 -0.05 0.01 -0.00
NVDA20260608P00180000 180.00 0.08 0.09 0.09 133 511 70.84% -0.01 0.00 -0.05 0.01 -0.00
NVDA20260608P00182500 182.50 0.09 0.11 0.10 15 16 67.15% -0.02 0.00 -0.05 0.01 -0.00
NVDA20260608P00185000 185.00 0.10 0.12 0.11 37 134 63.75% -0.02 0.00 -0.06 0.01 -0.00
NVDA20260608P00187500 187.50 0.11 0.14 0.12 68 85 59.73% -0.02 0.00 -0.06 0.01 -0.00
NVDA20260608P00190000 190.00 0.13 0.15 0.14 272 712 56.26% -0.03 0.00 -0.07 0.02 -0.00
NVDA20260608P00192500 192.50 0.16 0.18 0.16 31 74 52.79% -0.03 0.01 -0.08 0.02 -0.00
NVDA20260608P00195000 195.00 0.19 0.22 0.20 847 1,332 49.47% -0.04 0.01 -0.09 0.02 -0.00
NVDA20260608P00197500 197.50 0.25 0.28 0.28 269 1,685 46.32% -0.05 0.01 -0.11 0.03 -0.00
NVDA20260608P00200000 200.00 0.35 0.37 0.36 646 1,320 43.54% -0.07 0.01 -0.13 0.03 -0.00
NVDA20260608P00202500 202.50 0.48 0.52 0.48 500 534 41.20% -0.09 0.02 -0.17 0.04 -0.00
NVDA20260608P00205000 205.00 0.72 0.76 0.75 1,456 1,529 39.10% -0.13 0.02 -0.21 0.05 -0.00
NVDA20260608P00207500 207.50 1.09 1.14 1.15 1,429 745 37.50% -0.19 0.03 -0.26 0.07 -0.01
NVDA20260608P00210000 210.00 1.66 1.72 1.74 2,821 1,477 36.30% -0.26 0.04 -0.31 0.08 -0.01
NVDA20260608P00212500 212.50 2.48 2.56 2.58 1,149 1,512 35.57% -0.36 0.04 -0.35 0.09 -0.01
NVDA20260608P00215000 215.00 3.65 3.75 3.65 3,093 1,496 35.21% -0.46 0.04 -0.37 0.10 -0.01
NVDA20260608P00217500 217.50 4.70 5.40 5.25 2,562 827 35.23% -0.58 0.04 -0.37 0.10 -0.02
NVDA20260608P00220000 220.00 6.65 7.20 6.88 1,174 1,953 35.72% -0.68 0.04 -0.34 0.09 -0.02
NVDA20260608P00222500 222.50 8.20 9.20 8.22 362 682 37.38% -0.76 0.03 -0.30 0.08 -0.02
NVDA20260608P00225000 225.00 10.70 11.40 10.60 189 343 39.26% -0.82 0.03 -0.27 0.07 -0.02
NVDA20260608P00227500 227.50 12.60 13.75 12.54 49 441 41.34% -0.86 0.02 -0.23 0.06 -0.02
NVDA20260608P00230000 230.00 14.95 16.60 14.76 16 292 43.34% -0.90 0.02 -0.20 0.05 -0.02
NVDA20260608P00232500 232.50 17.40 19.00 17.80 65 34 45.08% -0.92 0.01 -0.16 0.04 -0.02
NVDA20260608P00235000 235.00 19.85 21.00 19.60 30 29 39.07% -0.97 0.01 -0.06 0.02 -0.01
NVDA20260608P00237500 237.50 18.80 26.05 21.85 25 38 46.04% -0.96 0.01 -0.09 0.02 -0.01
NVDA20260608P00240000 240.00 21.25 28.40 0.00 0 60 48.54% -0.97 0.01 -0.08 0.02 -0.01
NVDA20260608P00242500 242.50 23.75 30.80 0.00 0 2 48.16% -0.98 0.00 -0.05 0.01 -0.01
NVDA20260608P00245000 245.00 25.45 33.20 0.00 0 1 60.58% -0.96 0.01 -0.11 0.02 -0.01
NVDA20260608P00247500 247.50 28.00 35.65 0.00 0 10 63.06% -0.97 0.00 -0.10 0.02 -0.01
NVDA20260608P00250000 250.00 30.40 38.15 0.00 0 1 66.80% -0.97 0.00 -0.11 0.02 -0.01
NVDA20260608P00252500 252.50 33.00 40.60 0.00 0 0 68.80% -0.98 0.00 -0.09 0.01 -0.01
NVDA20260608P00255000 255.00 35.40 43.10 0.00 0 0 72.34% -0.98 0.00 -0.09 0.01 -0.01
NVDA20260608P00257500 257.50 38.45 45.55 0.00 0 0 106.04% -0.91 0.01 -0.39 0.04 -0.02
NVDA20260608P00260000 260.00 40.95 48.05 0.00 0 0 107.62% -0.92 0.01 -0.37 0.04 -0.02
NVDA20260608P00262500 262.50 43.45 50.55 0.00 0 0 84.51% -0.98 0.00 -0.11 0.01 -0.01
NVDA20260608P00265000 265.00 45.95 53.05 0.00 0 0 115.79% -0.93 0.00 -0.38 0.04 -0.02
NVDA20260608P00267500 267.50 48.45 55.55 0.00 0 0 94.67% -0.97 0.00 -0.14 0.02 -0.02
NVDA20260608P00270000 270.00 50.95 58.05 0.00 0 0 123.68% -0.93 0.00 -0.38 0.03 -0.02
NVDA20260608P00272500 272.50 53.45 60.55 0.00 0 0 130.50% -0.93 0.00 -0.42 0.03 -0.02
NVDA20260608P00275000 275.00 55.95 63.05 0.00 0 0 131.32% -0.93 0.00 -0.39 0.03 -0.02
NVDA20260608P00277500 277.50 58.45 65.55 0.00 0 0 138.13% -0.93 0.00 -0.43 0.03 -0.02
NVDA20260608P00280000 280.00 60.40 68.05 0.00 0 0 138.73% -0.94 0.00 -0.40 0.03 -0.02
NVDA20260608P00282500 282.50 63.45 70.55 0.00 0 0 105.23% -0.99 0.00 -0.09 0.01 -0.01
NVDA20260608P00285000 285.00 65.40 73.05 0.00 0 0 110.82% -0.98 0.00 -0.10 0.01 -0.01
NVDA20260608P00287500 287.50 68.45 75.55 0.00 0 0 111.03% -0.99 0.00 -0.09 0.01 -0.01
NVDA20260608P00290000 290.00 70.40 78.05 0.00 0 0 152.90% -0.94 0.00 -0.41 0.03 -0.02
NVDA20260608P00300000 300.00 80.95 88.05 0.00 0 0 124.93% -0.99 0.00 -0.09 0.01 -0.01
NVDA20260608P00310000 310.00 90.95 98.05 0.00 0 0 135.50% -0.99 0.00 -0.09 0.01 -0.01
NVDA20260608P00320000 320.00 100.95 108.05 0.00 0 0 141.75% -0.99 0.00 -0.07 0.01 -0.01
NVDA20260608P00330000 330.00 110.95 118.05 0.00 0 0 200.80% -0.95 0.00 -0.42 0.02 -0.02
NVDA20260608P00340000 340.00 120.85 128.05 0.00 0 0 211.87% -0.96 0.00 -0.43 0.02 -0.03
NVDA20260608P00350000 350.00 130.85 138.05 0.00 0 0 163.82% -0.99 0.00 -0.05 0.00 -0.01
NVDA20260608P00360000 360.00 140.85 148.05 0.00 0 0 232.74% -0.96 0.00 -0.44 0.02 -0.03
NVDA20260608P00370000 370.00 150.85 158.05 0.00 0 0 242.60% -0.96 0.00 -0.44 0.02 -0.03
NVDA20260608P00380000 380.00 160.90 168.05 0.00 0 0 238.55% -0.97 0.00 -0.33 0.02 -0.02
NVDA20260608P00390000 390.00 170.40 178.05 0.00 0 0 261.32% -0.96 0.00 -0.45 0.02 -0.03
NVDA20260608P00400000 400.00 180.40 188.05 0.00 0 0 270.22% -0.96 0.00 -0.45 0.02 -0.03
NVDA20260608P00410000 410.00 190.40 198.05 0.00 0 0 210.60% -1.00 0.00 -0.06 0.00 -0.01
NVDA20260608P00420000 420.00 200.40 208.05 0.00 0 0 217.64% -1.00 0.00 -0.06 0.00 -0.01
NVDA20260608P00430000 430.00 210.90 218.05 0.00 0 0 295.31% -0.97 0.00 -0.46 0.02 -0.03
NVDA20260608P00440000 440.00 220.90 228.05 0.00 0 0 303.19% -0.97 0.00 -0.47 0.02 -0.03
NVDA20260608P00450000 450.00 230.90 238.05 0.00 0 0 310.85% -0.97 0.00 -0.47 0.02 -0.03
NVDA20260608P00460000 460.00 240.90 248.05 0.00 0 0 318.31% -0.97 0.00 -0.47 0.02 -0.03
Calls für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
NVDA20260608C00150000 150.00 62.15 69.30 0.00 0 0 147.11% 0.99 0.00 -0.14 0.01 0.01
NVDA20260608C00152500 152.50 59.65 66.80 0.00 0 0 136.56% 0.99 0.00 -0.14 0.01 0.01
NVDA20260608C00155000 155.00 57.10 64.30 0.00 0 2 135.21% 0.99 0.00 -0.14 0.01 0.01
NVDA20260608C00157500 157.50 54.65 61.80 0.00 0 0 129.38% 0.99 0.00 -0.14 0.01 0.01
NVDA20260608C00160000 160.00 52.15 59.30 0.00 0 0 123.63% 0.99 0.00 -0.14 0.01 0.01
NVDA20260608C00162500 162.50 49.65 56.80 0.00 0 0 117.95% 0.99 0.00 -0.14 0.01 0.01
NVDA20260608C00165000 165.00 47.15 54.30 0.00 0 0 112.34% 0.99 0.00 -0.13 0.01 0.01
NVDA20260608C00167500 167.50 44.65 51.80 0.00 0 0 106.79% 0.99 0.00 -0.13 0.01 0.01
NVDA20260608C00170000 170.00 42.15 49.30 0.00 0 0 101.31% 0.99 0.00 -0.13 0.01 0.01
NVDA20260608C00172500 172.50 39.65 46.80 0.00 0 0 95.88% 0.98 0.00 -0.13 0.01 0.01
NVDA20260608C00175000 175.00 37.15 44.30 41.51 1 2 90.51% 0.98 0.00 -0.13 0.01 0.01
NVDA20260608C00177500 177.50 34.65 41.80 39.33 2 0 85.18% 0.98 0.00 -0.13 0.01 0.01
NVDA20260608C00180000 180.00 32.15 39.30 40.60 1 15 126.95% 0.90 0.01 -0.54 0.04 0.02
NVDA20260608C00182500 182.50 29.65 36.80 33.28 2 29 74.62% 0.98 0.00 -0.12 0.01 0.02
NVDA20260608C00185000 185.00 27.10 34.05 30.95 2 5 69.39% 0.98 0.00 -0.12 0.01 0.02
NVDA20260608C00187500 187.50 24.60 31.55 0.00 0 2 64.18% 0.98 0.01 -0.12 0.01 0.02
NVDA20260608C00190000 190.00 22.20 27.65 25.10 50 787 99.76% 0.87 0.01 -0.51 0.05 0.02
NVDA20260608C00192500 192.50 19.65 26.60 0.00 0 2 110.66% 0.82 0.01 -0.72 0.07 0.02
NVDA20260608C00195000 195.00 17.25 24.10 19.95 3 41 54.59% 0.95 0.01 -0.14 0.03 0.02
NVDA20260608C00197500 197.50 16.65 18.05 0.00 0 16 49.00% 0.94 0.01 -0.14 0.03 0.02
NVDA20260608C00200000 200.00 14.30 15.65 15.98 24 268 45.66% 0.92 0.01 -0.16 0.04 0.02
NVDA20260608C00202500 202.50 12.15 13.35 13.30 408 34 43.33% 0.90 0.02 -0.19 0.05 0.02
NVDA20260608C00205000 205.00 10.05 10.55 10.15 37 70 38.49% 0.87 0.02 -0.20 0.05 0.02
NVDA20260608C00207500 207.50 7.90 8.40 8.11 336 58 37.53% 0.81 0.03 -0.25 0.07 0.02
NVDA20260608C00210000 210.00 6.15 6.50 6.31 966 479 37.16% 0.73 0.03 -0.32 0.08 0.02
NVDA20260608C00212500 212.50 4.50 4.85 4.70 1,384 353 36.23% 0.64 0.04 -0.36 0.09 0.02
NVDA20260608C00215000 215.00 3.30 3.50 3.29 3,999 2,585 35.98% 0.54 0.04 -0.38 0.10 0.02
NVDA20260608C00217500 217.50 2.30 2.43 2.35 8,176 1,764 35.73% 0.43 0.04 -0.37 0.10 0.01
NVDA20260608C00220000 220.00 1.61 1.67 1.60 9,749 2,433 36.30% 0.33 0.04 -0.34 0.09 0.01
NVDA20260608C00222500 222.50 1.10 1.15 1.11 4,552 1,260 37.21% 0.24 0.03 -0.30 0.08 0.01
NVDA20260608C00225000 225.00 0.75 0.79 0.75 10,387 6,050 38.37% 0.18 0.03 -0.25 0.07 0.01
NVDA20260608C00227500 227.50 0.52 0.55 0.51 3,973 2,234 39.70% 0.13 0.02 -0.21 0.05 0.00
NVDA20260608C00230000 230.00 0.37 0.40 0.37 7,723 4,476 41.33% 0.10 0.02 -0.17 0.04 0.00
NVDA20260608C00232500 232.50 0.28 0.30 0.30 1,626 1,469 43.01% 0.07 0.01 -0.14 0.04 0.00
NVDA20260608C00235000 235.00 0.20 0.23 0.21 3,342 4,355 44.58% 0.05 0.01 -0.11 0.03 0.00
NVDA20260608C00237500 237.50 0.15 0.17 0.17 1,016 1,226 46.35% 0.04 0.01 -0.09 0.02 0.00
NVDA20260608C00240000 240.00 0.10 0.13 0.12 2,922 4,229 47.72% 0.03 0.01 -0.07 0.02 0.00
NVDA20260608C00242500 242.50 0.08 0.10 0.08 214 486 48.75% 0.02 0.00 -0.05 0.01 0.00
NVDA20260608C00245000 245.00 0.05 0.06 0.06 802 913 49.57% 0.02 0.00 -0.04 0.01 0.00
NVDA20260608C00247500 247.50 0.04 0.06 0.05 142 504 51.13% 0.01 0.00 -0.03 0.01 0.00
NVDA20260608C00250000 250.00 0.03 0.04 0.04 5,304 2,982 52.01% 0.01 0.00 -0.02 0.01 0.00
NVDA20260608C00252500 252.50 0.02 0.03 0.08 223 635 53.00% 0.01 0.00 -0.02 0.00 0.00
NVDA20260608C00255000 255.00 0.01 0.02 0.02 63 1,097 53.00% 0.00 0.00 -0.01 0.00 0.00
NVDA20260608C00257500 257.50 0.00 0.02 0.01 43 383 55.74% 0.00 0.00 -0.01 0.00 0.00
NVDA20260608C00260000 260.00 0.00 0.01 0.01 388 1,754 56.22% 0.00 0.00 -0.01 0.00 0.00
NVDA20260608C00262500 262.50 0.00 0.01 0.01 166 162 55.34% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00265000 265.00 0.00 0.01 0.01 15 162 57.76% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00267500 267.50 0.00 0.01 0.00 0 106 60.15% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00270000 270.00 0.00 0.01 0.00 0 908 62.50% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00272500 272.50 0.00 0.01 0.00 0 121 64.83% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00275000 275.00 0.00 0.01 0.00 0 276 67.13% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00277500 277.50 0.00 0.01 0.00 0 83 69.40% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00280000 280.00 0.00 0.01 0.00 0 75 71.64% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00282500 282.50 0.00 0.01 0.00 0 1 73.85% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00285000 285.00 0.00 0.01 0.01 1 28 76.04% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00287500 287.50 0.00 0.01 0.00 0 154 78.20% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00290000 290.00 0.00 0.01 0.00 0 171 80.34% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00300000 300.00 0.00 0.01 0.03 9 0 88.67% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00310000 310.00 0.00 0.01 0.00 0 0 96.66% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00320000 320.00 0.00 0.01 0.00 0 0 104.32% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00330000 330.00 0.00 0.01 0.00 0 0 111.70% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00340000 340.00 0.00 0.01 0.00 0 0 118.82% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00350000 350.00 0.00 0.01 0.00 0 0 125.68% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00360000 360.00 0.00 0.01 0.00 0 0 132.32% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00370000 370.00 0.00 0.01 0.00 0 0 138.74% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00380000 380.00 0.00 0.01 0.00 0 0 144.95% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00390000 390.00 0.00 0.01 0.00 0 0 150.98% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00400000 400.00 0.00 0.01 0.00 0 0 156.84% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00410000 410.00 0.00 0.01 0.00 0 0 162.52% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00420000 420.00 0.00 0.01 0.00 0 0 168.05% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00430000 430.00 0.00 0.01 0.00 0 0 173.43% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00440000 440.00 0.00 0.01 0.00 0 0 178.67% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00450000 450.00 0.00 0.01 0.00 0 0 183.77% 0.00 0.00 -0.00 0.00 0.00
NVDA20260608C00460000 460.00 0.00 0.01 0.01 1 0 188.75% 0.00 0.00 -0.00 0.00 0.00
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
DE:NVD 190,76 €
CH:NVDA 171,42 CHF
GB:0R1I 216,50 $
KZ:NVDA_KZ 212,03 $
PL:NVDA 806,20 PLN
GB:NVDD 509,12 €
IT:1NVDA 186,20 €
AT:NVDA 185,82 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center