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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 128.60 | 131.65 | 130.70 | -2.25 | -1.70% | 1 | 13,040 | 4.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 10.00 | 123.60 | 126.70 | 125.56 | 0.00 | 0.00% | 0 | 12 | 3.69 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:40 PM EST |
| 15.00 | 118.60 | 121.75 | 104.77 | 0.00 | 0.00% | 0 | 6 | 3.08 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:40 PM EST |
| 20.00 | 113.55 | 115.55 | 118.80 | 0.00 | 0.00% | 0 | 45 | 2.63 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:40 PM EST |
| 25.00 | 108.55 | 110.75 | 114.40 | 0.00 | 0.00% | 0 | 42 | 2.31 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 30.00 | 103.60 | 105.60 | 107.32 | -2.67 | -2.43% | 1 | 284 | 2.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 35.00 | 98.65 | 100.65 | 100.71 | -4.67 | -4.44% | 1 | 101 | 1.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 40.00 | 93.65 | 95.70 | 95.57 | -3.73 | -3.76% | 2 | 90 | 1.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 45.00 | 89.15 | 90.75 | 90.62 | -4.38 | -4.62% | 2 | 232 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 50.00 | 84.20 | 85.50 | 85.31 | -4.79 | -5.32% | 20 | 237 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 55.00 | 78.85 | 80.90 | 86.32 | 0.00 | 0.00% | 0 | 122 | 1.27 | 1.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:40 PM EST |
| 60.00 | 73.90 | 75.70 | 77.63 | -2.73 | -3.40% | 4 | 1,360 | 1.14 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 65.00 | 68.95 | 70.60 | 74.93 | -0.45 | -0.60% | 1 | 196 | 0.89 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 70.00 | 64.65 | 65.65 | 66.05 | -4.50 | -6.38% | 88 | 628 | 1.02 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 75.00 | 59.70 | 60.95 | 65.10 | -0.75 | -1.14% | 4 | 641 | 0.83 | 0.98 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 80.00 | 54.75 | 55.90 | 55.65 | -6.00 | -9.74% | 64 | 1,247 | 0.82 | 0.97 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 85.00 | 50.10 | 51.10 | 55.05 | -0.29 | -0.53% | 7 | 1,260 | 0.69 | 0.96 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 90.00 | 45.50 | 46.50 | 46.00 | -4.85 | -9.54% | 20 | 1,241 | 0.72 | 0.95 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 95.00 | 40.55 | 41.60 | 41.35 | -4.90 | -10.60% | 6 | 876 | 0.64 | 0.93 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 100.00 | 35.85 | 36.95 | 36.52 | -5.28 | -12.64% | 361 | 3,577 | 0.64 | 0.91 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 105.00 | 30.40 | 32.45 | 32.24 | -4.54 | -12.35% | 25 | 1,470 | 0.61 | 0.88 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 110.00 | 27.50 | 28.05 | 28.05 | -4.40 | -13.56% | 151 | 36,402 | 0.59 | 0.84 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 115.00 | 23.05 | 24.10 | 23.95 | -4.15 | -14.77% | 145 | 6,142 | 0.57 | 0.80 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 120.00 | 20.05 | 20.40 | 20.31 | -4.04 | -16.60% | 1,070 | 123,467 | 0.56 | 0.75 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 125.00 | 15.40 | 17.05 | 17.04 | -3.60 | -17.45% | 773 | 14,489 | 0.55 | 0.69 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 130.00 | 13.70 | 14.05 | 13.90 | -3.40 | -19.66% | 2,448 | 141,058 | 0.55 | 0.62 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 135.00 | 11.25 | 11.40 | 11.30 | -2.91 | -20.48% | 3,426 | 26,243 | 0.54 | 0.55 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 140.00 | 8.90 | 9.15 | 9.00 | -2.57 | -22.22% | 5,667 | 52,577 | 0.53 | 0.48 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 145.00 | 7.00 | 7.20 | 7.10 | -2.15 | -23.25% | 6,332 | 20,547 | 0.53 | 0.41 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 150.00 | 5.50 | 5.65 | 5.60 | -1.73 | -23.61% | 8,080 | 41,034 | 0.52 | 0.34 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 155.00 | 4.15 | 4.40 | 4.25 | -1.48 | -25.83% | 1,909 | 24,762 | 0.52 | 0.28 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 160.00 | 3.20 | 3.40 | 3.35 | -1.07 | -24.21% | 2,305 | 26,658 | 0.52 | 0.23 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 165.00 | 2.41 | 2.57 | 2.53 | -0.87 | -25.59% | 1,459 | 9,646 | 0.52 | 0.19 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 170.00 | 1.86 | 1.97 | 1.92 | -0.67 | -25.87% | 1,553 | 31,087 | 0.52 | 0.15 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 175.00 | 1.45 | 1.51 | 1.49 | -0.52 | -25.88% | 692 | 11,816 | 0.52 | 0.12 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 180.00 | 1.09 | 1.17 | 1.14 | -0.36 | -24.00% | 892 | 15,519 | 0.53 | 0.10 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 185.00 | 0.85 | 0.92 | 0.88 | -0.30 | -25.43% | 470 | 5,144 | 0.53 | 0.08 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 190.00 | 0.67 | 0.74 | 0.72 | -0.21 | -22.59% | 463 | 19,527 | 0.54 | 0.07 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 195.00 | 0.54 | 0.58 | 0.59 | -0.15 | -20.27% | 67 | 6,937 | 0.54 | 0.05 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 200.00 | 0.43 | 0.48 | 0.45 | -0.15 | -25.00% | 1,061 | 10,581 | 0.55 | 0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 210.00 | 0.28 | 0.31 | 0.30 | -0.08 | -21.06% | 66 | 3,927 | 0.57 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 220.00 | 0.19 | 0.22 | 0.22 | -0.04 | -15.39% | 22 | 2,333 | 0.58 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 230.00 | 0.13 | 0.16 | 0.15 | -0.02 | -11.77% | 64 | 1,167 | 0.60 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 240.00 | 0.11 | 0.12 | 0.12 | -0.02 | -14.29% | 220 | 10,021 | 0.62 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 250.00 | 0.08 | 0.10 | 0.09 | 0.00 | 0.00% | 165 | 541 | 0.63 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 260.00 | 0.06 | 0.08 | 0.07 | -0.01 | -12.50% | 36 | 591 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 280.00 | 0.02 | 0.08 | 0.05 | +0.01 | +25.00% | 44 | 4,857 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 290.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 667 | 8,908 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 300.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 426 | 5,166 | 0.70 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:40 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:40 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,190 | 1.99 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:40 PM EST |
| 20.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,189 | 1.73 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:40 PM EST |
| 25.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 201 | 2,001 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 30.00 | 0.02 | 0.13 | 0.03 | +0.01 | +50.00% | 20 | 941 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 35.00 | 0.01 | 0.13 | 0.04 | +0.03 | +300.00% | 1 | 2,762 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 40.00 | 0.03 | 0.12 | 0.04 | +0.02 | +100.00% | 65 | 3,204 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 45.00 | 0.04 | 0.07 | 0.06 | +0.02 | +50.00% | 219 | 590 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 50.00 | 0.06 | 0.09 | 0.08 | +0.03 | +60.00% | 154 | 2,518 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 55.00 | 0.10 | 0.12 | 0.10 | +0.03 | +42.86% | 551 | 1,692 | 1.00 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 60.00 | 0.11 | 0.15 | 0.14 | +0.04 | +40.00% | 52 | 22,925 | 0.93 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 65.00 | 0.16 | 0.20 | 0.18 | +0.07 | +63.64% | 51 | 1,271 | 0.88 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 70.00 | 0.22 | 0.26 | 0.23 | +0.08 | +53.34% | 116 | 4,630 | 0.84 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 75.00 | 0.31 | 0.34 | 0.31 | +0.11 | +55.00% | 3,042 | 4,765 | 0.80 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 80.00 | 0.40 | 0.43 | 0.43 | +0.16 | +59.26% | 1,269 | 13,612 | 0.75 | -0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 85.00 | 0.54 | 0.59 | 0.56 | +0.19 | +51.36% | 385 | 4,731 | 0.72 | -0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 90.00 | 0.74 | 0.78 | 0.76 | +0.28 | +58.34% | 158 | 36,020 | 0.68 | -0.05 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 95.00 | 0.99 | 1.05 | 1.03 | +0.42 | +68.86% | 1,024 | 16,532 | 0.65 | -0.07 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 100.00 | 1.38 | 1.44 | 1.40 | +0.55 | +64.71% | 958 | 38,842 | 0.63 | -0.09 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 105.00 | 1.91 | 2.00 | 1.94 | +0.75 | +63.03% | 1,624 | 37,072 | 0.60 | -0.12 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 110.00 | 2.64 | 2.74 | 2.74 | +1.07 | +64.08% | 4,573 | 68,263 | 0.59 | -0.16 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 115.00 | 3.70 | 3.80 | 3.70 | +1.33 | +56.12% | 9,660 | 30,537 | 0.57 | -0.20 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 120.00 | 4.95 | 5.10 | 5.05 | +1.72 | +51.66% | 7,744 | 46,029 | 0.56 | -0.25 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 125.00 | 6.55 | 6.75 | 6.70 | +2.15 | +47.26% | 1,961 | 34,559 | 0.55 | -0.31 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 130.00 | 8.55 | 8.75 | 8.60 | +2.40 | +38.71% | 3,093 | 36,518 | 0.54 | -0.38 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 135.00 | 10.70 | 11.05 | 10.97 | +2.85 | +35.10% | 1,080 | 31,998 | 0.54 | -0.45 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 140.00 | 13.45 | 13.80 | 13.82 | +3.35 | +32.00% | 1,095 | 20,792 | 0.53 | -0.52 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 145.00 | 16.40 | 17.15 | 16.75 | +3.40 | +25.47% | 553 | 5,979 | 0.52 | -0.59 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 150.00 | 19.85 | 20.60 | 20.35 | +3.95 | +24.09% | 237 | 6,587 | 0.52 | -0.66 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 155.00 | 23.65 | 24.35 | 23.71 | +3.86 | +19.45% | 401 | 2,719 | 0.52 | -0.72 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 160.00 | 27.75 | 30.20 | 27.72 | +4.32 | +18.47% | 282 | 1,148 | 0.51 | -0.77 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 165.00 | 31.95 | 32.55 | 31.60 | +4.29 | +15.71% | 15 | 645 | 0.52 | -0.81 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 170.00 | 36.45 | 37.15 | 32.20 | -1.05 | -3.16% | 454 | 508 | 0.52 | -0.85 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 175.00 | 41.10 | 42.95 | 35.60 | -2.65 | -6.93% | 30 | 466 | 0.52 | -0.88 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 180.00 | 45.80 | 47.60 | 40.15 | -1.45 | -3.49% | 7 | 480 | 0.53 | -0.90 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 185.00 | 50.50 | 52.25 | 50.00 | +4.68 | +10.33% | 1 | 426 | 0.53 | -0.92 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 190.00 | 55.35 | 57.10 | 62.17 | 0.00 | 0.00% | 0 | 322 | 0.53 | -0.93 | 0.00 | -0.03 | 2/7/2025 | 2/21/2025 3:59:40 PM EST |
| 195.00 | 60.25 | 62.00 | 58.40 | -0.30 | -0.52% | 7 | 253 | 0.59 | -0.95 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 200.00 | 65.20 | 66.85 | 61.00 | +0.80 | +1.33% | 1 | 180 | 0.62 | -0.96 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 210.00 | 75.05 | 76.75 | 78.40 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 12/19/2024 | 2/21/2025 3:59:40 PM EST |
| 220.00 | 85.05 | 86.15 | 81.94 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 1/17/2025 | 2/21/2025 3:59:40 PM EST |
| 230.00 | 95.05 | 96.15 | 92.40 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 1/17/2025 | 2/21/2025 3:59:40 PM EST |
| 240.00 | 105.05 | 106.15 | 104.70 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 12/27/2024 | 2/21/2025 3:59:40 PM EST |
| 250.00 | 115.05 | 116.15 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 260.00 | 125.05 | 126.15 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 280.00 | 145.05 | 146.70 | 143.35 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:40 PM EST |
| 290.00 | 155.05 | 156.15 | 143.13 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:40 PM EST |
| 300.00 | 165.05 | 166.15 | 159.70 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |