Options Chain for NVIDIA CORPORATION COM (NVDA) - $111.01 as of 4/25/2025 8:53:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 104.75 | 107.00 | 104.20 | 0.00 | 0.00% | 0 | 5 | 2.88 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:04 PM EST |
| 10.00 | 99.90 | 101.90 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 15.00 | 95.00 | 97.00 | 86.40 | 0.00 | 0.00% | 0 | 2 | 9.29 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 20.00 | 90.10 | 92.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 25.00 | 85.25 | 87.20 | 79.89 | 0.00 | 0.00% | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 30.00 | 80.55 | 82.30 | 69.95 | 0.00 | 0.00% | 0 | 6 | 1.15 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 75.70 | 77.35 | 64.00 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 70.75 | 72.70 | 66.48 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.99 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 45.00 | 66.55 | 68.10 | 53.85 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.99 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 50.00 | 62.10 | 63.40 | 62.41 | +7.76 | +14.20% | 1 | 138 | 0.66 | 0.98 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 57.35 | 58.40 | 54.50 | -3.50 | -6.04% | 50 | 193 | 0.60 | 0.97 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 60.00 | 52.40 | 53.55 | 53.00 | +8.15 | +18.18% | 3 | 128 | 0.55 | 0.95 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 65.00 | 48.20 | 49.20 | 45.77 | +10.77 | +30.78% | 2 | 174 | 0.58 | 0.94 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 70.00 | 43.75 | 44.55 | 43.18 | +3.11 | +7.77% | 1 | 781 | 0.55 | 0.92 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 75.00 | 39.50 | 40.30 | 39.80 | +4.00 | +11.18% | 8 | 669 | 0.54 | 0.90 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 80.00 | 34.20 | 36.00 | 35.65 | +3.77 | +11.83% | 7,062 | 1,163 | 0.53 | 0.87 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 30.90 | 32.05 | 31.88 | +3.70 | +13.13% | 50 | 576 | 0.51 | 0.84 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 90.00 | 27.80 | 28.85 | 28.00 | +3.10 | +12.45% | 33 | 793 | 0.50 | 0.80 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 24.40 | 24.80 | 24.60 | +3.30 | +15.50% | 35 | 4,671 | 0.49 | 0.76 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 21.25 | 21.65 | 21.52 | +2.83 | +15.15% | 806 | 12,859 | 0.49 | 0.71 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 17.85 | 19.30 | 18.60 | +2.65 | +16.62% | 19,353 | 19,776 | 0.48 | 0.66 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 15.95 | 16.05 | 15.90 | +2.31 | +17.00% | 1,141 | 6,591 | 0.47 | 0.60 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 12.45 | 13.75 | 13.47 | +2.21 | +19.63% | 3,806 | 7,892 | 0.47 | 0.55 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 11.40 | 11.90 | 11.60 | +1.95 | +20.21% | 405 | 13,397 | 0.47 | 0.49 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 8.70 | 10.00 | 9.80 | +1.73 | +21.44% | 465 | 8,049 | 0.46 | 0.44 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 7.15 | 8.30 | 8.20 | +1.48 | +22.03% | 6,700 | 10,289 | 0.46 | 0.39 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 6.25 | 7.00 | 6.79 | +1.26 | +22.79% | 362 | 15,840 | 0.46 | 0.35 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 5.25 | 5.85 | 5.75 | +1.15 | +25.00% | 635 | 11,185 | 0.45 | 0.31 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 3.85 | 4.90 | 4.86 | +0.97 | +24.94% | 129 | 5,720 | 0.45 | 0.27 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 3.80 | 4.15 | 4.05 | +0.85 | +26.57% | 546 | 6,781 | 0.45 | 0.24 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 2.90 | 3.50 | 3.43 | +0.79 | +29.93% | 212 | 3,246 | 0.46 | 0.21 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 2.70 | 3.20 | 2.92 | +0.64 | +28.07% | 228 | 2,381 | 0.46 | 0.18 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 1.96 | 2.87 | 2.47 | +0.59 | +31.39% | 112 | 1,523 | 0.46 | 0.16 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 1.60 | 2.25 | 2.06 | +0.46 | +28.75% | 150 | 8,366 | 0.46 | 0.14 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 1.70 | 2.20 | 1.77 | +0.37 | +26.43% | 39 | 2,869 | 0.47 | 0.12 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 180.00 | 1.10 | 1.81 | 1.55 | +0.36 | +30.26% | 157 | 3,919 | 0.47 | 0.11 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 185.00 | 0.91 | 1.87 | 1.35 | +0.31 | +29.81% | 139 | 2,452 | 0.47 | 0.10 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 190.00 | 0.76 | 1.20 | 1.14 | +0.22 | +23.92% | 274 | 3,608 | 0.48 | 0.08 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 195.00 | 0.63 | 2.05 | 1.00 | +0.19 | +23.46% | 10 | 6,699 | 0.48 | 0.08 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 200.00 | 0.70 | 0.93 | 0.84 | +0.11 | +15.07% | 79 | 13,512 | 0.49 | 0.07 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 210.00 | 0.35 | 0.96 | 0.73 | +0.19 | +35.19% | 7 | 5,868 | 0.49 | 0.05 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 220.00 | 0.22 | 0.82 | 0.56 | +0.10 | +21.74% | 9 | 854 | 0.50 | 0.04 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 230.00 | 0.46 | 0.99 | 0.45 | +0.10 | +28.58% | 5 | 1,637 | 0.51 | 0.04 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 240.00 | 0.38 | 0.91 | 0.33 | 0.00 | 0.00% | 0 | 686 | 0.52 | 0.03 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 250.00 | 0.19 | 0.59 | 0.34 | +0.07 | +25.93% | 15 | 683 | 0.53 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 260.00 | 0.27 | 0.55 | 0.27 | +0.03 | +12.50% | 16 | 8,102 | 0.54 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 270.00 | 0.23 | 0.26 | 0.23 | +0.02 | +9.53% | 401 | 7,961 | 0.55 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 280.00 | 0.20 | 0.48 | 0.22 | +0.04 | +22.23% | 1 | 484 | 0.56 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 290.00 | 0.17 | 0.20 | 0.18 | +0.01 | +5.89% | 27 | 1,181 | 0.57 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 300.00 | 0.15 | 0.17 | 0.16 | +0.02 | +14.29% | 3,732 | 21,249 | 0.57 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 46 | 1.54 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 990 | 1.22 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 307 | 1.07 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.29 | 0.05 | -0.01 | -16.67% | 182 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.08 | 0.07 | -0.01 | -12.50% | 42 | 267 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.41 | 0.21 | 0.00 | 0.00% | 0 | 248 | 0.83 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.18 | 0.16 | -0.03 | -15.79% | 2 | 95 | 0.78 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 140 | 0.73 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 45.00 | 0.01 | 0.35 | 0.34 | -0.15 | -30.62% | 100 | 319 | 0.70 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 50.00 | 0.09 | 0.72 | 0.47 | -0.12 | -20.34% | 34 | 414 | 0.66 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 0.28 | 0.66 | 0.69 | -0.16 | -18.83% | 165 | 1,271 | 0.63 | -0.03 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 60.00 | 0.49 | 0.90 | 0.90 | -0.25 | -21.74% | 44 | 1,728 | 0.60 | -0.05 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 65.00 | 1.10 | 1.23 | 1.21 | -0.39 | -24.38% | 16 | 4,764 | 0.57 | -0.06 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 70.00 | 1.50 | 1.66 | 1.64 | -0.51 | -23.73% | 188 | 4,057 | 0.55 | -0.08 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 75.00 | 2.15 | 2.74 | 2.29 | -0.57 | -19.93% | 146 | 9,141 | 0.54 | -0.10 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 80.00 | 2.53 | 3.05 | 3.03 | -0.82 | -21.30% | 7,273 | 11,216 | 0.52 | -0.13 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 3.90 | 4.00 | 4.11 | -0.92 | -18.29% | 383 | 21,386 | 0.51 | -0.16 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 90.00 | 5.10 | 5.25 | 5.30 | -1.20 | -18.47% | 646 | 30,464 | 0.50 | -0.20 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 5.70 | 6.75 | 6.75 | -1.50 | -18.19% | 161 | 18,609 | 0.49 | -0.24 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 8.45 | 8.50 | 8.54 | -1.66 | -16.28% | 943 | 53,021 | 0.49 | -0.29 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 10.35 | 10.55 | 10.80 | -1.75 | -13.95% | 1,029 | 8,833 | 0.48 | -0.34 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 12.75 | 12.90 | 12.92 | -2.18 | -14.44% | 2,136 | 26,019 | 0.48 | -0.40 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 15.30 | 15.55 | 15.70 | -2.30 | -12.78% | 117 | 5,692 | 0.47 | -0.45 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 17.10 | 18.45 | 18.56 | -2.52 | -11.96% | 66 | 17,535 | 0.46 | -0.51 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 20.70 | 22.05 | 22.61 | -1.89 | -7.72% | 3 | 2,206 | 0.46 | -0.56 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 23.60 | 25.65 | 24.75 | -3.25 | -11.61% | 2 | 5,360 | 0.46 | -0.61 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 28.10 | 28.85 | 30.81 | -1.68 | -5.18% | 1 | 3,499 | 0.46 | -0.65 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 31.60 | 35.00 | 32.55 | -4.45 | -12.03% | 8 | 2,803 | 0.46 | -0.69 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 35.05 | 37.40 | 42.32 | 0.00 | 0.00% | 0 | 952 | 0.45 | -0.73 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 39.95 | 41.90 | 46.35 | 0.00 | 0.00% | 0 | 230 | 0.45 | -0.76 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 45.15 | 46.40 | 50.25 | 0.00 | 0.00% | 0 | 201 | 0.46 | -0.79 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 48.10 | 51.00 | 56.80 | 0.00 | 0.00% | 0 | 968 | 0.46 | -0.82 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 54.35 | 55.70 | 61.60 | 0.00 | 0.00% | 0 | 263 | 0.46 | -0.84 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 58.95 | 60.50 | 72.03 | 0.00 | 0.00% | 0 | 39 | 0.46 | -0.86 | 0.01 | -0.02 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 62.15 | 64.60 | 77.00 | 0.00 | 0.00% | 0 | 22 | 0.40 | -0.88 | 0.01 | -0.02 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 180.00 | 68.80 | 69.45 | 75.89 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.02 | 4/3/2025 | 4/25/2025 4:00:04 PM EST |
| 185.00 | 72.00 | 75.25 | 69.15 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.02 | 3/13/2025 | 4/25/2025 4:00:04 PM EST |
| 190.00 | 78.70 | 80.25 | 77.07 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.02 | 3/6/2025 | 4/25/2025 4:00:04 PM EST |
| 195.00 | 82.00 | 85.20 | 81.75 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.92 | 0.00 | -0.02 | 3/26/2025 | 4/25/2025 4:00:04 PM EST |
| 200.00 | 87.00 | 90.20 | 97.00 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 210.00 | 98.70 | 100.15 | % | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 220.00 | 107.05 | 110.10 | % | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 230.00 | 117.05 | 120.10 | % | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 240.00 | 127.10 | 130.10 | 99.10 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 1/7/2025 | 4/25/2025 4:00:04 PM EST |
| 250.00 | 137.00 | 140.15 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 260.00 | 147.00 | 150.15 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 270.00 | 157.10 | 160.10 | 124.11 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 1/23/2025 | 4/25/2025 4:00:04 PM EST |
| 280.00 | 167.15 | 170.15 | 178.65 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 290.00 | 177.00 | 180.15 | 143.26 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 1/23/2025 | 4/25/2025 4:00:04 PM EST |
| 300.00 | 187.20 | 190.15 | 197.79 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |