Options Chain for NVIDIA CORPORATION COM (NVDA) - $134.43 as of 2/21/2025 9:01:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 86.40 | 88.70 | 92.85 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.98 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:40 PM EST |
| 55.00 | 81.40 | 83.85 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 60.00 | 76.65 | 79.25 | % | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 65.00 | 72.40 | 74.70 | % | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 70.00 | 67.90 | 69.75 | % | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 75.00 | 63.40 | 64.90 | 69.19 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.94 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 80.00 | 57.85 | 61.85 | 62.25 | -4.20 | -6.33% | 5 | 14 | 0.53 | 0.92 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 85.00 | 55.00 | 57.30 | 61.75 | +0.85 | +1.40% | 64 | 191 | 0.52 | 0.90 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 90.00 | 51.00 | 52.65 | 56.40 | -0.90 | -1.58% | 46 | 9 | 0.52 | 0.88 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 95.00 | 46.05 | 48.55 | 48.70 | -4.05 | -7.68% | 12 | 244 | 0.52 | 0.86 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 100.00 | 42.00 | 44.75 | 47.95 | -1.05 | -2.15% | 18 | 604 | 0.51 | 0.84 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 105.00 | 37.30 | 41.35 | 42.00 | -3.20 | -7.08% | 30 | 295 | 0.51 | 0.81 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 110.00 | 35.40 | 38.15 | 38.00 | -3.58 | -8.61% | 253 | 180 | 0.50 | 0.78 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 115.00 | 31.70 | 35.15 | 38.90 | +0.85 | +2.24% | 1 | 18 | 0.50 | 0.75 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 120.00 | 29.10 | 32.25 | 32.00 | -3.85 | -10.74% | 21 | 151 | 0.50 | 0.71 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 125.00 | 25.60 | 29.50 | 29.65 | -3.15 | -9.61% | 4 | 187 | 0.50 | 0.68 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 130.00 | 23.80 | 26.95 | 27.00 | -3.20 | -10.60% | 5 | 261 | 0.49 | 0.65 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 135.00 | 24.35 | 24.70 | 24.95 | -2.80 | -10.09% | 45 | 75 | 0.49 | 0.61 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 140.00 | 18.00 | 22.55 | 22.60 | -1.71 | -7.04% | 63 | 140 | 0.49 | 0.58 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 145.00 | 18.70 | 20.55 | 20.50 | -2.75 | -11.83% | 221 | 15,363 | 0.49 | 0.55 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 150.00 | 16.40 | 18.85 | 18.80 | -2.25 | -10.69% | 221 | 35 | 0.49 | 0.51 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 155.00 | 16.75 | 17.15 | 17.00 | -2.45 | -12.60% | 2,471 | 123 | 0.49 | 0.48 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 160.00 | 15.25 | 15.65 | 15.66 | -1.94 | -11.03% | 446 | 168 | 0.49 | 0.45 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 165.00 | 14.00 | 14.30 | 14.10 | -1.74 | -10.99% | 185 | 161 | 0.49 | 0.42 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 170.00 | 9.10 | 13.00 | 14.05 | -1.15 | -7.57% | 5 | 113 | 0.49 | 0.39 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 175.00 | 7.80 | 11.90 | 11.80 | -1.72 | -12.73% | 12 | 30 | 0.49 | 0.37 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 180.00 | 8.95 | 10.80 | 10.63 | -1.92 | -15.30% | 177 | 480 | 0.49 | 0.34 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 185.00 | 9.55 | 9.90 | 10.00 | -1.25 | -11.12% | 8 | 11 | 0.49 | 0.32 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 190.00 | 8.70 | 9.00 | 9.08 | -1.17 | -11.42% | 14 | 251 | 0.49 | 0.29 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 195.00 | 7.90 | 8.30 | 9.45 | 0.00 | 0.00% | 1 | 16 | 0.49 | 0.27 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 200.00 | 5.80 | 7.55 | 7.29 | -1.26 | -14.74% | 130 | 192 | 0.49 | 0.25 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 210.00 | 6.05 | 6.45 | 6.70 | -0.85 | -11.26% | 5 | 44 | 0.49 | 0.22 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 220.00 | 3.60 | 5.35 | 5.55 | -0.55 | -9.02% | 12 | 167 | 0.50 | 0.19 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 230.00 | 0.90 | 4.55 | 5.03 | 0.00 | 0.00% | 0 | 24 | 0.50 | 0.16 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 240.00 | 0.00 | 3.90 | 4.20 | -0.15 | -3.45% | 10 | 54 | 0.50 | 0.14 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 250.00 | 1.10 | 3.30 | 3.75 | 0.00 | 0.00% | 0 | 57 | 0.50 | 0.13 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 260.00 | 0.60 | 2.89 | 2.85 | -0.31 | -9.81% | 113 | 253 | 0.51 | 0.11 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.30 | 0.67 | 0.59 | +0.08 | +15.69% | 12 | 94 | 0.66 | -0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 55.00 | 0.00 | 0.83 | 0.73 | +0.09 | +14.07% | 16 | 16 | 0.63 | -0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 60.00 | 0.00 | 1.05 | 0.98 | +0.13 | +15.30% | 3 | 32 | 0.60 | -0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 65.00 | 0.00 | 3.65 | 1.09 | +0.03 | +2.83% | 1 | 16 | 0.58 | -0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 70.00 | 1.55 | 3.65 | 1.60 | +0.20 | +14.29% | 10 | 28 | 0.56 | -0.05 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 75.00 | 2.03 | 4.00 | 1.85 | +0.14 | +8.19% | 90 | 124 | 0.55 | -0.06 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 80.00 | 2.59 | 2.74 | 2.69 | +0.51 | +23.40% | 4 | 56 | 0.54 | -0.08 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 85.00 | 3.30 | 3.50 | 3.35 | +0.59 | +21.38% | 46 | 112 | 0.53 | -0.10 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 90.00 | 4.20 | 4.35 | 4.15 | +0.60 | +16.91% | 31 | 172 | 0.52 | -0.12 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 95.00 | 5.25 | 5.40 | 4.86 | +0.43 | +9.71% | 4 | 224 | 0.52 | -0.14 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 100.00 | 6.45 | 6.65 | 6.45 | +1.05 | +19.45% | 26 | 233 | 0.51 | -0.16 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 105.00 | 7.80 | 8.10 | 7.73 | +1.03 | +15.38% | 31 | 381 | 0.51 | -0.19 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 110.00 | 9.50 | 11.20 | 9.50 | +1.35 | +16.57% | 483 | 4,649 | 0.50 | -0.22 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 115.00 | 11.30 | 11.55 | 11.13 | +1.31 | +13.34% | 28 | 367 | 0.50 | -0.25 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 120.00 | 13.35 | 15.45 | 13.40 | +1.87 | +16.22% | 1,003 | 2,489 | 0.50 | -0.29 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 125.00 | 15.50 | 19.15 | 15.30 | +1.75 | +12.92% | 3,097 | 169 | 0.50 | -0.32 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 130.00 | 17.95 | 18.35 | 18.00 | +2.25 | +14.29% | 2,132 | 67 | 0.49 | -0.35 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 135.00 | 20.50 | 20.95 | 19.25 | +1.10 | +6.07% | 88 | 56 | 0.49 | -0.39 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 140.00 | 23.35 | 27.50 | 23.25 | +2.40 | +11.52% | 40 | 263 | 0.49 | -0.42 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 145.00 | 26.05 | 27.05 | 25.25 | +1.50 | +6.32% | 152 | 327 | 0.49 | -0.45 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 150.00 | 29.00 | 33.60 | 28.93 | +2.38 | +8.97% | 131 | 42 | 0.49 | -0.49 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 155.00 | 32.30 | 36.40 | 32.55 | +2.10 | +6.90% | 180 | 10 | 0.49 | -0.52 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 160.00 | 35.75 | 40.45 | 33.08 | +0.23 | +0.70% | 319 | 37 | 0.49 | -0.55 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 165.00 | 39.35 | 40.95 | 39.38 | +3.03 | +8.34% | 154 | 55 | 0.49 | -0.58 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 170.00 | 42.75 | 45.25 | 43.08 | +1.13 | +2.70% | 2 | 44 | 0.49 | -0.61 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 175.00 | 46.50 | 50.65 | 43.75 | 0.00 | 0.00% | 0 | 20 | 0.49 | -0.63 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 180.00 | 50.85 | 54.55 | 47.37 | -1.47 | -3.01% | 2 | 238 | 0.49 | -0.66 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 185.00 | 54.75 | 56.35 | 52.79 | 0.00 | 0.00% | 0 | 43 | 0.49 | -0.68 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 3:59:40 PM EST |
| 190.00 | 59.05 | 60.85 | 55.15 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.71 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 195.00 | 63.00 | 64.70 | % | 0 | 0 | 0.49 | -0.73 | 0.01 | -0.04 | 2/21/2025 3:59:40 PM EST | |||
| 200.00 | 67.85 | 69.15 | 64.50 | -1.25 | -1.91% | 40 | 250 | 0.49 | -0.75 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 210.00 | 76.40 | 78.80 | % | 0 | 0 | 0.48 | -0.78 | 0.01 | -0.03 | 2/21/2025 3:59:40 PM EST | |||
| 220.00 | 85.85 | 89.60 | % | 0 | 0 | 0.49 | -0.81 | 0.00 | -0.03 | 2/21/2025 3:59:40 PM EST | |||
| 230.00 | 95.05 | 97.65 | % | 0 | 0 | 0.49 | -0.84 | 0.00 | -0.03 | 2/21/2025 3:59:40 PM EST | |||
| 240.00 | 105.00 | 109.00 | 104.45 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.86 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 3:59:40 PM EST |
| 250.00 | 114.55 | 116.80 | % | 0 | 0 | 0.57 | -0.87 | 0.00 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 260.00 | 124.70 | 126.55 | % | 0 | 0 | 0.59 | -0.89 | 0.00 | -0.02 | 2/21/2025 3:59:40 PM EST |