Options Chain for NVIDIA CORPORATION COM (NVDA) - $109.01 as of 3/31/2025 4:45:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 52.60 | 53.40 | 50.25 | % | 2 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 60.00 | 47.70 | 48.20 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 65.00 | 42.70 | 43.35 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 70.00 | 37.85 | 38.45 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 3/31/2025 2:59:05 PM EST | |||
| 75.00 | 33.05 | 33.45 | % | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.03 | 3/31/2025 2:59:05 PM EST | |||
| 80.00 | 28.30 | 28.90 | 26.00 | % | 1 | 0 | 0.60 | 0.94 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 85.00 | 23.70 | 24.25 | 21.23 | % | 2 | 0 | 0.57 | 0.91 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 90.00 | 19.35 | 19.50 | 17.60 | -4.40 | -20.00% | 10 | 2 | 0.54 | 0.87 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 95.00 | 15.30 | 15.45 | 13.62 | -3.73 | -21.50% | 6 | 1 | 0.53 | 0.80 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 99.00 | 12.25 | 12.45 | 10.92 | -3.36 | -23.53% | 15 | 3 | 0.51 | 0.73 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 100.00 | 11.55 | 11.70 | 11.33 | -1.92 | -14.50% | 120 | 26 | 0.50 | 0.71 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 101.00 | 10.90 | 11.05 | % | 0 | 0 | 0.50 | 0.69 | 0.02 | -0.09 | 3/31/2025 2:59:05 PM EST | |||
| 102.00 | 10.20 | 10.35 | 10.40 | -1.40 | -11.87% | 42 | 1 | 0.50 | 0.67 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 103.00 | 9.60 | 9.70 | 8.55 | -2.72 | -24.14% | 3 | 20 | 0.49 | 0.65 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 104.00 | 8.95 | 9.10 | 9.13 | -1.52 | -14.28% | 35 | 9 | 0.49 | 0.62 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 105.00 | 8.40 | 8.50 | 8.48 | -1.65 | -16.29% | 252 | 23 | 0.49 | 0.60 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 106.00 | 7.80 | 7.95 | 7.91 | -1.54 | -16.30% | 256 | 3 | 0.48 | 0.58 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 107.00 | 7.25 | 7.40 | 7.20 | -1.79 | -19.92% | 82 | 27 | 0.48 | 0.55 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 108.00 | 6.75 | 6.85 | 6.70 | -1.54 | -18.69% | 85 | 28 | 0.48 | 0.53 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 109.00 | 6.25 | 6.35 | 6.24 | -1.46 | -18.97% | 227 | 25 | 0.48 | 0.50 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 110.00 | 5.75 | 5.85 | 5.70 | -1.45 | -20.28% | 421 | 227 | 0.47 | 0.48 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 111.00 | 5.30 | 5.40 | 5.30 | -1.20 | -18.47% | 102 | 254 | 0.47 | 0.46 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 112.00 | 4.90 | 5.00 | 4.89 | -1.61 | -24.77% | 76 | 97 | 0.47 | 0.43 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 113.00 | 4.50 | 4.60 | 3.84 | -1.75 | -31.31% | 70 | 520 | 0.47 | 0.41 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 114.00 | 4.10 | 4.20 | 4.15 | -1.05 | -20.20% | 294 | 154 | 0.46 | 0.39 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 115.00 | 3.75 | 3.85 | 3.90 | -0.92 | -19.09% | 273 | 97 | 0.46 | 0.37 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 116.00 | 3.40 | 3.50 | 3.42 | -0.97 | -22.10% | 124 | 54 | 0.46 | 0.34 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 117.00 | 3.10 | 3.20 | 3.09 | -0.88 | -22.17% | 169 | 65 | 0.46 | 0.32 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 118.00 | 2.85 | 2.91 | 2.80 | -0.88 | -23.92% | 118 | 95 | 0.46 | 0.30 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 119.00 | 2.59 | 2.64 | 2.57 | -0.78 | -23.29% | 262 | 15 | 0.45 | 0.28 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 120.00 | 2.34 | 2.40 | 2.32 | -0.73 | -23.94% | 371 | 315 | 0.45 | 0.26 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 121.00 | 2.11 | 2.17 | 2.12 | -0.69 | -24.56% | 187 | 138 | 0.45 | 0.24 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 122.00 | 1.91 | 1.96 | 1.90 | -0.57 | -23.08% | 96 | 821 | 0.45 | 0.22 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 123.00 | 1.72 | 1.77 | 1.78 | -0.47 | -20.89% | 73 | 53 | 0.45 | 0.20 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 124.00 | 1.55 | 1.61 | 1.57 | -0.45 | -22.28% | 37 | 43 | 0.45 | 0.19 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 125.00 | 1.40 | 1.43 | 1.41 | -0.41 | -22.53% | 483 | 173 | 0.45 | 0.17 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 126.00 | 1.26 | 1.30 | 1.25 | -0.50 | -28.58% | 255 | 165 | 0.45 | 0.16 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 127.00 | 1.14 | 1.17 | 1.20 | -0.29 | -19.47% | 72 | 653 | 0.45 | 0.14 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 130.00 | 0.82 | 0.86 | 0.87 | -0.23 | -20.91% | 274 | 1 | 0.45 | 0.11 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 135.00 | 0.49 | 0.52 | 0.50 | -0.34 | -40.48% | 116 | 1 | 0.45 | 0.07 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 140.00 | 0.30 | 0.34 | 0.32 | % | 54 | 0 | 0.46 | 0.05 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 145.00 | 0.19 | 0.21 | 0.21 | % | 105 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 150.00 | 0.14 | 0.17 | 0.14 | % | 25 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 155.00 | 0.09 | 0.13 | 0.12 | % | 11 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 160.00 | 0.06 | 0.11 | 0.10 | -0.01 | -9.10% | 103 | 10 | 0.53 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 165.00 | 0.04 | 0.09 | 0.08 | % | 1 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 170.00 | 0.03 | 0.08 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 175.00 | 0.02 | 0.07 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.10 | 0.12 | 0.12 | % | 21 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 60.00 | 0.11 | 0.15 | 0.15 | % | 1 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 65.00 | 0.16 | 0.20 | 0.18 | % | 8 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 70.00 | 0.23 | 0.27 | 0.24 | % | 45 | 0 | 0.72 | -0.02 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 75.00 | 0.33 | 0.37 | 0.39 | +0.06 | +18.19% | 24 | 2 | 0.66 | -0.04 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 80.00 | 0.50 | 0.53 | 0.54 | +0.02 | +3.85% | 53 | 7 | 0.60 | -0.06 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 85.00 | 0.80 | 0.83 | 0.83 | +0.06 | +7.80% | 313 | 4 | 0.57 | -0.09 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 90.00 | 1.32 | 1.36 | 1.35 | +0.11 | +8.88% | 241 | 6 | 0.54 | -0.13 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 95.00 | 2.17 | 2.22 | 2.12 | +0.15 | +7.62% | 579 | 41 | 0.52 | -0.20 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 99.00 | 3.15 | 3.25 | 3.30 | +0.47 | +16.61% | 446 | 167 | 0.50 | -0.27 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 100.00 | 3.45 | 3.55 | 3.52 | +0.39 | +12.46% | 783 | 248 | 0.50 | -0.29 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 101.00 | 3.75 | 3.85 | 4.75 | +1.40 | +41.80% | 30 | 30 | 0.50 | -0.31 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 102.00 | 4.10 | 4.15 | 4.25 | +0.50 | +13.34% | 17 | 31 | 0.49 | -0.33 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 103.00 | 4.45 | 4.55 | 4.60 | +0.70 | +17.95% | 47 | 52 | 0.49 | -0.35 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 104.00 | 4.80 | 4.90 | 4.89 | +0.45 | +10.14% | 216 | 51 | 0.49 | -0.38 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 105.00 | 5.20 | 5.30 | 5.30 | +0.58 | +12.29% | 293 | 151 | 0.49 | -0.40 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 106.00 | 5.65 | 5.75 | 5.55 | +0.55 | +11.00% | 24 | 63 | 0.48 | -0.42 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 107.00 | 6.10 | 6.20 | 6.15 | +0.98 | +18.96% | 44 | 74 | 0.48 | -0.45 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 108.00 | 6.55 | 6.70 | 6.55 | +0.79 | +13.72% | 382 | 33 | 0.48 | -0.47 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 109.00 | 7.05 | 7.20 | 7.12 | +0.76 | +11.95% | 38 | 352 | 0.47 | -0.50 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 110.00 | 7.60 | 7.70 | 7.80 | +0.90 | +13.05% | 181 | 199 | 0.47 | -0.52 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 111.00 | 8.15 | 8.25 | 9.62 | +2.60 | +37.04% | 11 | 173 | 0.47 | -0.54 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 112.00 | 8.70 | 8.85 | 9.95 | +2.10 | +26.76% | 24 | 443 | 0.47 | -0.57 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 113.00 | 9.30 | 9.40 | 9.41 | +1.08 | +12.97% | 55 | 65 | 0.46 | -0.59 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 114.00 | 9.95 | 10.05 | 10.53 | +1.58 | +17.66% | 5 | 69 | 0.46 | -0.61 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 115.00 | 10.60 | 10.70 | 10.45 | +1.18 | +12.73% | 37 | 84 | 0.46 | -0.63 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 116.00 | 11.20 | 11.35 | 12.55 | +2.48 | +24.63% | 25 | 7 | 0.46 | -0.66 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 117.00 | 11.95 | 12.05 | 12.16 | +1.76 | +16.93% | 46 | 24 | 0.45 | -0.68 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 118.00 | 12.60 | 12.80 | 12.42 | +1.33 | +12.00% | 10 | 8 | 0.45 | -0.70 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 119.00 | 13.35 | 13.55 | 14.00 | +1.93 | +15.99% | 13 | 23 | 0.45 | -0.72 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 120.00 | 13.85 | 14.30 | 14.04 | +1.37 | +10.82% | 446 | 79 | 0.45 | -0.74 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 121.00 | 14.90 | 15.10 | 15.66 | +1.88 | +13.65% | 9 | 9 | 0.43 | -0.76 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 122.00 | 15.60 | 15.90 | 15.47 | +1.48 | +10.58% | 29 | 1,010 | 0.44 | -0.78 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 123.00 | 16.55 | 16.70 | 16.76 | +1.79 | +11.96% | 14 | 6 | 0.45 | -0.80 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 124.00 | 17.35 | 17.55 | 19.41 | +3.52 | +22.16% | 3 | 8 | 0.44 | -0.81 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 125.00 | 17.95 | 18.40 | 17.90 | +1.40 | +8.49% | 51 | 24 | 0.44 | -0.83 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 126.00 | 19.10 | 19.25 | 21.30 | +4.01 | +23.20% | 3 | 10 | 0.44 | -0.84 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 127.00 | 19.85 | 20.15 | 22.14 | +3.90 | +21.39% | 1 | 85 | 0.43 | -0.86 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 130.00 | 22.40 | 22.90 | 22.65 | % | 83 | 0 | 0.40 | -0.89 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 135.00 | 27.40 | 28.00 | 27.73 | % | 14 | 0 | 0.54 | -0.93 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 140.00 | 32.05 | 32.80 | 36.00 | +6.00 | +20.00% | 2 | 1 | 0.55 | -0.95 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 145.00 | 37.05 | 37.85 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 150.00 | 42.15 | 42.80 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 155.00 | 47.15 | 47.80 | 50.03 | % | 65 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 160.00 | 51.85 | 52.85 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 165.00 | 56.90 | 57.85 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 170.00 | 61.90 | 62.85 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 175.00 | 66.95 | 67.85 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |