Quote for NVDA (NVIDIA CORP)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Sep 17 '27 230.00 | 43.10 | 35.63 | 15.00% | 11 | 0.39 |
| Sep 17 '27 235.00 | 40.45 | 37.98 | 15.99% | 11 | 0.39 |
| Jun 17 '27 230.00 | 36.05 | 28.58 | 12.04% | 8 | 0.39 |
| Jun 17 '27 240.00 | 31.25 | 31.25 | 13.16% | 8 | 0.39 |
| Jun 17 '27 235.00 | 33.45 | 30.98 | 13.05% | 8 | 0.39 |
| May 21 '27 235.00 | 31.36 | 28.89 | 12.17% | 7 | 0.39 |
| Apr 16 '27 230.00 | 31.05 | 23.58 | 9.93% | 6 | 0.39 |
| Mar 19 '27 230.00 | 28.75 | 21.28 | 8.96% | 5 | 0.39 |
| Sep 17 '27 240.00 | 37.70 | 37.70 | 15.88% | 11 | 0.39 |
| May 21 '27 230.00 | 33.66 | 26.19 | 11.03% | 7 | 0.38 |
| Dec 17 '27 230.00 | 48.53 | 41.06 | 17.29% | 14 | 0.38 |
| Mar 19 '27 235.00 | 26.20 | 23.73 | 9.99% | 5 | 0.38 |
| Jan 21 '28 230.00 | 50.80 | 43.33 | 18.25% | 15 | 0.38 |
| Dec 17 '27 240.00 | 43.58 | 43.58 | 18.35% | 14 | 0.38 |
| Dec 17 '27 235.00 | 45.70 | 43.23 | 18.20% | 14 | 0.38 |
| Apr 16 '27 235.00 | 28.08 | 25.61 | 10.78% | 6 | 0.38 |
| Jan 21 '28 240.00 | 45.79 | 45.79 | 19.28% | 15 | 0.38 |
| Apr 16 '27 240.00 | 25.75 | 25.75 | 10.84% | 6 | 0.38 |
| Mar 19 '27 240.00 | 23.38 | 23.38 | 9.84% | 5 | 0.38 |
| Jan 21 '28 235.00 | 47.78 | 45.31 | 19.08% | 15 | 0.38 |
| May 21 '27 240.00 | 28.30 | 28.30 | 11.92% | 7 | 0.38 |
| Nov 20 '26 230.00 | 16.20 | 8.73 | 3.68% | 1 | 0.37 |
| Feb 19 '27 230.00 | 25.50 | 18.03 | 7.59% | 4 | 0.37 |
| Jan 15 '27 230.00 | 22.30 | 14.83 | 6.24% | 3 | 0.37 |
| Nov 20 '26 235.00 | 13.30 | 10.83 | 4.56% | 1 | 0.37 |
| Dec 18 '26 230.00 | 19.33 | 11.86 | 4.99% | 2 | 0.37 |
| Feb 19 '27 235.00 | 22.68 | 20.21 | 8.51% | 4 | 0.36 |
| Jan 15 '27 235.00 | 19.45 | 16.98 | 7.15% | 3 | 0.36 |
| Jun 16 '28 235.00 | 56.60 | 54.13 | 22.79% | 20 | 0.36 |
| Jun 16 '28 240.00 | 54.10 | 54.10 | 22.78% | 20 | 0.36 |
| Nov 20 '26 240.00 | 10.68 | 10.68 | 4.50% | 1 | 0.36 |
| Dec 18 '26 235.00 | 16.43 | 13.96 | 5.88% | 2 | 0.36 |
| Jan 15 '27 240.00 | 16.90 | 16.90 | 7.12% | 3 | 0.36 |
| Feb 19 '27 240.00 | 20.02 | 20.02 | 8.43% | 4 | 0.36 |
| Jun 16 '28 230.00 | 58.34 | 50.87 | 21.42% | 20 | 0.36 |
| Dec 18 '26 240.00 | 13.78 | 13.78 | 5.80% | 2 | 0.35 |
| Dec 15 '28 240.00 | 63.20 | 63.20 | 26.61% | 26 | 0.32 |
| Oct 16 '26 230.00 | 9.33 | 1.86 | 0.78% | 0 | 0.32 |
| Dec 15 '28 235.00 | 64.87 | 62.40 | 26.28% | 26 | 0.32 |
| Dec 15 '28 230.00 | 67.00 | 59.53 | 25.07% | 26 | 0.32 |