Options Chain for NVIDIA CORPORATION COM (NVDA) - $109.67 as of 3/28/2025 8:35:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 49.70 | 50.35 | 50.10 | -7.55 | -13.10% | 6 | 2 | 1.09 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 44.75 | 45.40 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 70.00 | 39.85 | 40.45 | 40.44 | -2.41 | -5.63% | 2 | 39 | 0.87 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 34.95 | 35.55 | 36.98 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.97 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 30.10 | 30.80 | 31.21 | -3.03 | -8.85% | 1 | 6,310 | 0.66 | 0.95 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 25.35 | 25.95 | 25.89 | -2.21 | -7.87% | 11 | 5 | 0.61 | 0.93 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 21.00 | 21.20 | 21.29 | -1.61 | -7.04% | 18 | 5,615 | 0.56 | 0.89 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 16.65 | 16.90 | 16.65 | -2.17 | -11.53% | 9 | 51 | 0.53 | 0.84 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 99.00 | 13.50 | 13.70 | 13.60 | -1.30 | -8.73% | 54 | 3 | 0.52 | 0.78 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 12.75 | 12.95 | 12.85 | -1.15 | -8.22% | 244 | 203 | 0.51 | 0.76 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 101.00 | 12.05 | 12.20 | 12.70 | -0.75 | -5.58% | 17 | 102 | 0.51 | 0.74 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 102.00 | 11.30 | 11.55 | 12.90 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.72 | 0.02 | -0.09 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 103.00 | 10.65 | 10.85 | 10.75 | -2.47 | -18.69% | 52 | 45 | 0.50 | 0.70 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 104.00 | 10.00 | 10.10 | 10.25 | -2.70 | -20.85% | 123 | 37 | 0.50 | 0.68 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 9.30 | 9.55 | 9.39 | -1.11 | -10.58% | 546 | 479 | 0.49 | 0.65 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 106.00 | 8.70 | 8.85 | 8.75 | -1.60 | -15.46% | 109 | 22 | 0.49 | 0.63 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 107.00 | 8.10 | 8.25 | 8.20 | -0.97 | -10.58% | 126 | 130 | 0.49 | 0.61 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 108.00 | 7.55 | 7.75 | 7.60 | -1.19 | -13.54% | 66 | 40 | 0.48 | 0.58 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 109.00 | 7.00 | 7.10 | 7.08 | -1.27 | -15.21% | 1,261 | 57 | 0.48 | 0.56 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 6.45 | 6.55 | 6.50 | -0.90 | -12.17% | 1,230 | 903 | 0.48 | 0.53 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 111.00 | 5.95 | 6.10 | 6.07 | -0.78 | -11.39% | 468 | 392 | 0.47 | 0.51 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 112.00 | 5.45 | 5.70 | 5.60 | -0.70 | -11.12% | 347 | 448 | 0.47 | 0.48 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 113.00 | 5.00 | 5.10 | 5.00 | -0.75 | -13.05% | 334 | 769 | 0.47 | 0.46 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 114.00 | 4.60 | 4.70 | 4.65 | -0.75 | -13.89% | 228 | 666 | 0.46 | 0.43 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 4.20 | 4.30 | 4.25 | -0.65 | -13.27% | 955 | 3,734 | 0.46 | 0.41 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 116.00 | 3.80 | 4.00 | 3.83 | -0.58 | -13.16% | 605 | 1,493 | 0.46 | 0.39 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 117.00 | 3.45 | 3.55 | 3.47 | -0.53 | -13.25% | 199 | 945 | 0.45 | 0.36 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 118.00 | 3.15 | 3.35 | 3.18 | -0.52 | -14.06% | 156 | 1,049 | 0.45 | 0.34 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 119.00 | 2.83 | 2.89 | 2.93 | -0.47 | -13.83% | 121 | 799 | 0.45 | 0.32 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 2.57 | 2.60 | 2.57 | -0.43 | -14.34% | 2,881 | 5,331 | 0.45 | 0.29 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 121.00 | 2.29 | 2.46 | 2.33 | -0.39 | -14.34% | 168 | 651 | 0.44 | 0.27 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 122.00 | 2.06 | 2.10 | 2.10 | -0.37 | -14.98% | 336 | 947 | 0.44 | 0.25 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 123.00 | 1.84 | 1.88 | 1.85 | -0.36 | -16.29% | 173 | 435 | 0.44 | 0.23 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 124.00 | 1.65 | 1.69 | 1.65 | -0.36 | -17.91% | 279 | 678 | 0.44 | 0.21 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 1.47 | 1.51 | 1.50 | -0.26 | -14.78% | 1,071 | 10,767 | 0.44 | 0.20 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 126.00 | 1.31 | 1.35 | 1.33 | -0.25 | -15.83% | 164 | 635 | 0.44 | 0.18 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 127.00 | 1.17 | 1.20 | 1.17 | -0.26 | -18.19% | 2,566 | 1,936 | 0.43 | 0.16 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 128.00 | 1.04 | 1.07 | 1.05 | -0.19 | -15.33% | 168 | 790 | 0.43 | 0.15 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 129.00 | 0.92 | 0.96 | 0.96 | -0.19 | -16.53% | 97 | 438 | 0.43 | 0.14 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 0.82 | 0.86 | 0.84 | -0.16 | -16.00% | 1,051 | 3,183 | 0.43 | 0.12 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 131.00 | 0.73 | 0.77 | 0.76 | -0.14 | -15.56% | 113 | 500 | 0.43 | 0.11 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 0.47 | 0.49 | 0.47 | -0.10 | -17.55% | 1,048 | 4,080 | 0.44 | 0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 0.28 | 0.29 | 0.29 | -0.04 | -12.13% | 1,629 | 4,613 | 0.45 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 0.18 | 0.19 | 0.19 | -0.02 | -9.53% | 174 | 1,851 | 0.46 | 0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 0.12 | 0.13 | 0.12 | -0.01 | -7.70% | 369 | 3,871 | 0.48 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 0.08 | 0.11 | 0.09 | -0.02 | -18.19% | 58 | 4,076 | 0.50 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 0.06 | 0.09 | 0.08 | 0.00 | 0.00% | 11 | 645 | 0.52 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 35 | 276 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 23 | 91 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 217 | 169 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.09 | 0.11 | 0.10 | +0.03 | +42.86% | 37 | 131 | 0.88 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 0.12 | 0.14 | 0.11 | +0.01 | +10.00% | 11 | 187 | 0.81 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 0.18 | 0.20 | 0.19 | +0.05 | +35.72% | 1,321 | 328 | 0.75 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 0.26 | 0.28 | 0.27 | +0.08 | +42.11% | 339 | 379 | 0.69 | -0.03 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 0.39 | 0.41 | 0.39 | +0.10 | +34.49% | 263 | 6,996 | 0.63 | -0.05 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 0.61 | 0.64 | 0.60 | +0.09 | +17.65% | 445 | 1,031 | 0.59 | -0.07 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 1.00 | 1.03 | 1.00 | +0.19 | +23.46% | 2,421 | 27,366 | 0.56 | -0.11 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 1.66 | 1.70 | 1.66 | +0.32 | +23.89% | 1,126 | 1,501 | 0.53 | -0.16 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 99.00 | 2.45 | 2.51 | 2.53 | +0.62 | +32.47% | 117 | 60 | 0.51 | -0.22 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 2.71 | 2.84 | 2.72 | +0.47 | +20.89% | 1,233 | 2,986 | 0.51 | -0.24 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 101.00 | 2.96 | 3.05 | 3.00 | +0.50 | +20.00% | 106 | 61 | 0.51 | -0.26 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 102.00 | 3.25 | 3.35 | 3.33 | +0.72 | +27.59% | 127 | 496 | 0.50 | -0.28 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 103.00 | 3.55 | 3.60 | 3.55 | +0.55 | +18.34% | 200 | 538 | 0.50 | -0.30 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 104.00 | 3.85 | 4.05 | 3.95 | +0.81 | +25.80% | 624 | 1,222 | 0.49 | -0.32 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 4.20 | 4.30 | 4.25 | +0.60 | +16.44% | 921 | 1,698 | 0.49 | -0.35 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 106.00 | 4.60 | 4.80 | 4.50 | +0.60 | +15.39% | 51 | 197 | 0.49 | -0.37 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 107.00 | 5.00 | 5.10 | 5.00 | +0.91 | +22.25% | 1,028 | 585 | 0.48 | -0.39 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 108.00 | 5.40 | 5.55 | 5.37 | +1.20 | +28.78% | 256 | 426 | 0.48 | -0.42 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 109.00 | 5.85 | 6.10 | 5.91 | +0.81 | +15.89% | 270 | 512 | 0.48 | -0.44 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 6.30 | 6.45 | 6.39 | +0.94 | +17.25% | 2,112 | 11,820 | 0.47 | -0.47 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 111.00 | 6.80 | 6.95 | 7.00 | +1.15 | +19.66% | 910 | 351 | 0.47 | -0.49 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 112.00 | 7.35 | 7.45 | 7.37 | +1.12 | +17.92% | 299 | 541 | 0.47 | -0.52 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 113.00 | 7.90 | 8.00 | 8.00 | +1.16 | +16.96% | 161 | 347 | 0.46 | -0.54 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 114.00 | 8.45 | 8.60 | 8.38 | +1.54 | +22.52% | 41 | 430 | 0.46 | -0.57 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 9.05 | 9.20 | 9.15 | +1.15 | +14.38% | 286 | 1,576 | 0.46 | -0.59 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 116.00 | 9.65 | 9.80 | 9.35 | +0.90 | +10.66% | 26 | 598 | 0.45 | -0.61 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 117.00 | 10.30 | 10.45 | 10.30 | +1.45 | +16.39% | 95 | 492 | 0.45 | -0.64 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 118.00 | 11.00 | 11.10 | 11.05 | +2.22 | +25.15% | 47 | 427 | 0.45 | -0.66 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 119.00 | 11.20 | 12.50 | 11.75 | +1.65 | +16.34% | 145 | 485 | 0.45 | -0.68 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 12.25 | 12.75 | 12.52 | +1.37 | +12.29% | 131 | 7,031 | 0.44 | -0.71 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 121.00 | 13.00 | 13.40 | 13.17 | +2.19 | +19.95% | 14 | 428 | 0.44 | -0.73 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 122.00 | 13.45 | 14.25 | 14.05 | +2.20 | +18.57% | 15 | 454 | 0.44 | -0.75 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 123.00 | 14.30 | 15.05 | 14.82 | +2.55 | +20.79% | 7 | 126 | 0.44 | -0.77 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 124.00 | 15.05 | 15.85 | 15.26 | +1.91 | +14.31% | 29 | 165 | 0.43 | -0.79 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 16.15 | 16.65 | 15.87 | +1.05 | +7.09% | 211 | 230 | 0.43 | -0.80 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 126.00 | 16.75 | 17.55 | 17.05 | +2.11 | +14.13% | 10 | 268 | 0.43 | -0.82 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 127.00 | 17.85 | 18.40 | 18.20 | +1.78 | +10.84% | 54 | 190 | 0.43 | -0.84 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 128.00 | 18.40 | 19.25 | 19.27 | +2.05 | +11.91% | 9 | 83 | 0.44 | -0.85 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 129.00 | 19.60 | 20.25 | 19.94 | +2.41 | +13.75% | 5 | 39 | 0.42 | -0.86 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 20.40 | 21.15 | 20.81 | +2.56 | +14.03% | 200 | 263 | 0.43 | -0.88 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 131.00 | 21.45 | 22.05 | 21.39 | +3.51 | +19.64% | 4 | 32 | 0.43 | -0.89 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 25.25 | 25.80 | 25.59 | +2.39 | +10.31% | 100 | 217 | 0.43 | -0.92 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 30.10 | 30.70 | 30.57 | +3.42 | +12.60% | 13 | 62 | 0.53 | -0.95 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 35.05 | 35.70 | 35.50 | +4.18 | +13.35% | 9 | 3 | 0.59 | -0.97 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 40.05 | 40.70 | 36.59 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 45.05 | 45.70 | 36.48 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 50.05 | 50.70 | 43.70 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 55.05 | 55.70 | 45.23 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 60.05 | 60.70 | 52.00 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 65.00 | 65.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |