Options Chain for NVIDIA CORPORATION COM (NVDA) - $174.18 as of 8/29/2025 8:57:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 64.45 | 65.45 | 64.95 | 65.40 | % | 0.59 | 24 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 115.00 | 57.00 | 61.55 | 59.28 | % | 0.52 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 120.00 | 52.70 | 57.50 | 55.10 | % | 0.46 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 125.00 | 49.10 | 51.95 | 50.53 | 54.25 | 0.00 | 0.00% | 0.40 | 0 | 20 | 0.89 | 0.97 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 130.00 | 43.65 | 46.35 | 45.00 | 45.42 | -4.26 | -8.58% | 0.35 | 2 | 5 | 0.66 | 0.96 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 135.00 | 39.70 | 41.75 | 40.73 | 41.60 | % | 0.30 | 1 | 0 | 0.75 | 0.95 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 140.00 | 34.55 | 37.30 | 35.93 | 35.70 | -5.62 | -13.61% | 0.26 | 6 | 1 | 0.72 | 0.93 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 145.00 | 29.40 | 31.60 | 30.50 | 31.00 | -5.05 | -14.01% | 0.21 | 6 | 30 | 0.35 | 0.91 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 150.00 | 26.10 | 28.00 | 27.05 | 26.62 | -5.30 | -16.61% | 0.18 | 35 | 1 | 0.47 | 0.88 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 155.00 | 20.95 | 22.55 | 21.75 | 21.90 | -5.60 | -20.37% | 0.14 | 60 | 1 | 0.37 | 0.84 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 160.00 | 17.60 | 18.55 | 18.08 | 17.89 | -5.13 | -22.29% | 0.11 | 1,157 | 12 | 0.38 | 0.78 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 165.00 | 13.30 | 15.30 | 14.30 | 14.20 | -4.80 | -25.27% | 0.09 | 1,848 | 24 | 0.34 | 0.71 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 170.00 | 10.50 | 11.50 | 11.00 | 11.00 | -4.50 | -29.04% | 0.06 | 278 | 58 | 0.35 | 0.62 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 175.00 | 8.10 | 8.30 | 8.20 | 8.17 | -3.93 | -32.48% | 0.05 | 1,112 | 201 | 0.34 | 0.52 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 180.00 | 5.75 | 5.95 | 5.85 | 5.80 | -3.20 | -35.56% | 0.03 | 1,855 | 618 | 0.34 | 0.42 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 185.00 | 4.00 | 4.20 | 4.10 | 4.00 | -2.56 | -39.03% | 0.02 | 1,934 | 1,143 | 0.33 | 0.33 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 190.00 | 2.70 | 3.15 | 2.93 | 2.75 | -1.86 | -40.35% | 0.02 | 479 | 238 | 0.33 | 0.25 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 195.00 | 1.81 | 2.15 | 1.98 | 1.85 | -1.33 | -41.83% | 0.01 | 308 | 119 | 0.33 | 0.19 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 200.00 | 1.21 | 1.57 | 1.39 | 1.26 | -0.89 | -41.40% | 0.01 | 390 | 404 | 0.34 | 0.14 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 205.00 | 0.64 | 1.06 | 0.85 | 0.83 | -0.63 | -43.16% | 0.00 | 1,275 | 286 | 0.34 | 0.10 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 210.00 | 0.57 | 0.65 | 0.61 | 0.59 | -0.43 | -42.16% | 0.00 | 55 | 266 | 0.35 | 0.07 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 215.00 | 0.41 | 0.63 | 0.52 | 0.44 | -0.26 | -37.15% | 0.00 | 35 | 28 | 0.36 | 0.05 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 220.00 | 0.30 | 0.54 | 0.42 | 0.31 | -0.21 | -40.39% | 0.00 | 16 | 83 | 0.37 | 0.04 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 225.00 | 0.24 | 0.29 | 0.27 | 0.24 | -0.14 | -36.85% | 0.00 | 154 | 39 | 0.38 | 0.03 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 230.00 | 0.17 | 0.22 | 0.20 | 0.21 | -0.08 | -27.59% | 0.00 | 50 | 63 | 0.39 | 0.02 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 235.00 | 0.13 | 0.36 | 0.25 | 0.16 | -0.06 | -27.28% | 0.00 | 85 | 24 | 0.40 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 240.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.05 | -31.25% | 0.00 | 104 | 17 | 0.41 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 245.00 | 0.07 | 0.30 | 0.19 | 0.08 | -0.07 | -46.67% | 0.00 | 4 | 11 | 0.42 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 250.00 | 0.06 | 0.18 | 0.12 | 0.05 | -0.09 | -64.29% | 0.00 | 27 | 22 | 0.43 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.12 | 0.34 | 0.23 | 0.13 | +0.03 | +30.00% | 0.00 | 65 | 38 | 0.62 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 115.00 | 0.16 | 0.21 | 0.19 | 0.20 | +0.06 | +42.86% | 0.00 | 15 | 8 | 0.59 | -0.01 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 120.00 | 0.22 | 0.44 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 20 | 6 | 0.56 | -0.02 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 125.00 | 0.29 | 0.34 | 0.32 | 0.31 | +0.08 | +34.79% | 0.00 | 29 | 21 | 0.53 | -0.03 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 130.00 | 0.40 | 0.45 | 0.43 | 0.43 | +0.12 | +38.71% | 0.00 | 53 | 5 | 0.50 | -0.04 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 135.00 | 0.53 | 0.60 | 0.57 | 0.58 | +0.18 | +45.00% | 0.00 | 69 | 42 | 0.48 | -0.05 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 140.00 | 0.74 | 0.87 | 0.81 | 0.78 | +0.22 | +39.29% | 0.01 | 358 | 42 | 0.45 | -0.07 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 145.00 | 1.04 | 1.23 | 1.14 | 1.15 | +0.41 | +55.41% | 0.01 | 291 | 32 | 0.43 | -0.09 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 150.00 | 1.47 | 1.60 | 1.54 | 1.59 | +0.59 | +59.00% | 0.01 | 1,181 | 310 | 0.41 | -0.12 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 155.00 | 2.11 | 2.20 | 2.16 | 2.20 | +0.82 | +59.42% | 0.01 | 1,067 | 420 | 0.39 | -0.16 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 160.00 | 3.00 | 3.20 | 3.10 | 3.10 | +1.18 | +61.46% | 0.02 | 2,364 | 601 | 0.38 | -0.22 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 165.00 | 3.35 | 4.75 | 4.05 | 4.56 | +1.78 | +64.03% | 0.02 | 608 | 393 | 0.37 | -0.29 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 170.00 | 5.50 | 6.30 | 5.90 | 6.25 | +2.30 | +58.23% | 0.03 | 872 | 240 | 0.36 | -0.38 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 175.00 | 8.00 | 10.45 | 9.23 | 8.20 | +2.55 | +45.14% | 0.05 | 997 | 500 | 0.35 | -0.48 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 180.00 | 9.20 | 12.00 | 10.60 | 10.70 | +3.40 | +46.58% | 0.06 | 784 | 193 | 0.34 | -0.58 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 185.00 | 12.00 | 16.40 | 14.20 | 14.10 | +4.28 | +43.59% | 0.08 | 176 | 167 | 0.33 | -0.67 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 190.00 | 16.25 | 18.45 | 17.35 | 18.11 | +4.76 | +35.66% | 0.09 | 8 | 56 | 0.33 | -0.75 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 195.00 | 21.50 | 22.85 | 22.18 | 21.87 | % | 0.11 | 5 | 0 | 0.34 | -0.81 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 200.00 | 25.10 | 26.85 | 25.98 | 26.50 | +4.00 | +17.78% | 0.13 | 10 | 1 | 0.41 | -0.86 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 205.00 | 29.35 | 33.45 | 31.40 | 25.79 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.55 | -0.90 | 0.01 | -0.04 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 210.00 | 35.35 | 37.70 | 36.53 | 30.42 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.57 | -0.93 | 0.01 | -0.04 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 215.00 | 38.20 | 43.40 | 40.80 | % | 0.19 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 220.00 | 44.00 | 47.25 | 45.63 | % | 0.21 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 225.00 | 49.35 | 52.25 | 50.80 | % | 0.23 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 230.00 | 52.65 | 59.55 | 56.10 | % | 0.24 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 235.00 | 59.10 | 63.20 | 61.15 | % | 0.26 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 240.00 | 64.05 | 66.75 | 65.40 | % | 0.27 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 245.00 | 70.20 | 71.35 | 70.78 | % | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 250.00 | 74.10 | 78.65 | 76.38 | % | 0.31 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST |