Options Chain for NVIDIA CORPORATION COM (NVDA) - $131.29 as of 5/27/2025 3:23:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 129.70 | 130.30 | 130.50 | 0.00 | 0.00% | 0 | 141 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:04 PM EST |
| 10.00 | 124.75 | 125.30 | 96.55 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:59:04 PM EST |
| 15.00 | 119.75 | 120.35 | 86.66 | 0.00 | 0.00% | 0 | 4 | 2.90 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:59:04 PM EST |
| 20.00 | 114.80 | 115.40 | 115.74 | +1.61 | +1.42% | 5 | 604 | 2.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 25.00 | 109.85 | 110.40 | 110.60 | +2.10 | +1.94% | 260 | 22 | 2.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 30.00 | 104.90 | 105.45 | 105.40 | +0.41 | +0.40% | 70 | 139 | 1.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 35.00 | 99.90 | 100.50 | 100.24 | +18.19 | +22.17% | 30 | 67 | 1.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 40.00 | 95.05 | 95.50 | 95.42 | +1.56 | +1.67% | 30 | 96 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 45.00 | 90.10 | 90.50 | 89.18 | 0.00 | 0.00% | 0 | 40 | 1.48 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:04 PM EST |
| 50.00 | 85.05 | 85.55 | 85.72 | +1.33 | +1.58% | 9 | 405 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 55.00 | 80.10 | 80.65 | 82.65 | 0.00 | 0.00% | 0 | 361 | 1.25 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:04 PM EST |
| 60.00 | 75.20 | 75.70 | 74.80 | +3.30 | +4.62% | 1 | 414 | 1.14 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 65.00 | 70.20 | 70.75 | 71.00 | +5.55 | +8.48% | 6 | 695 | 1.05 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 70.00 | 65.25 | 65.85 | 65.90 | +4.70 | +7.68% | 11 | 920 | 1.02 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 75.00 | 60.30 | 60.85 | 60.75 | +2.85 | +4.93% | 2 | 1,234 | 0.68 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 80.00 | 55.45 | 55.95 | 55.78 | +2.73 | +5.15% | 12 | 1,361 | 0.62 | 0.98 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 85.00 | 50.55 | 51.05 | 51.48 | +4.68 | +10.00% | 16 | 1,312 | 0.62 | 0.98 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 90.00 | 45.85 | 46.15 | 45.78 | +2.32 | +5.34% | 162 | 11,895 | 0.61 | 0.96 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 95.00 | 40.85 | 41.40 | 41.50 | +3.25 | +8.50% | 58 | 4,246 | 0.59 | 0.95 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 100.00 | 36.10 | 36.60 | 36.75 | +3.32 | +9.94% | 128 | 10,230 | 0.56 | 0.93 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 105.00 | 31.65 | 31.85 | 31.70 | +2.87 | +9.96% | 123 | 31,599 | 0.54 | 0.91 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 110.00 | 27.10 | 27.35 | 27.30 | +2.95 | +12.12% | 461 | 32,702 | 0.52 | 0.88 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 115.00 | 23.00 | 23.15 | 23.03 | +2.58 | +12.62% | 1,462 | 22,563 | 0.50 | 0.84 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 120.00 | 19.05 | 19.20 | 19.12 | +2.25 | +13.34% | 2,524 | 81,481 | 0.49 | 0.79 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 125.00 | 15.50 | 15.65 | 15.50 | +1.90 | +13.98% | 790 | 60,941 | 0.48 | 0.72 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 130.00 | 12.40 | 12.45 | 12.30 | +1.65 | +15.50% | 3,292 | 106,592 | 0.47 | 0.64 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 135.00 | 9.65 | 9.70 | 9.56 | +1.31 | +15.88% | 5,528 | 65,760 | 0.46 | 0.56 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 140.00 | 7.35 | 7.40 | 7.25 | +1.00 | +16.00% | 6,812 | 38,389 | 0.45 | 0.47 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 145.00 | 5.45 | 5.55 | 5.45 | +0.78 | +16.71% | 5,111 | 31,093 | 0.45 | 0.39 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 150.00 | 4.00 | 4.10 | 4.03 | +0.61 | +17.84% | 8,435 | 37,818 | 0.44 | 0.32 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 155.00 | 2.94 | 2.97 | 2.93 | +0.42 | +16.74% | 2,069 | 18,798 | 0.44 | 0.25 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 160.00 | 2.14 | 2.16 | 2.14 | +0.30 | +16.31% | 2,638 | 59,097 | 0.45 | 0.19 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 165.00 | 1.57 | 1.59 | 1.57 | +0.20 | +14.60% | 1,160 | 12,575 | 0.45 | 0.15 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 170.00 | 1.16 | 1.18 | 1.17 | +0.15 | +14.71% | 1,467 | 13,451 | 0.46 | 0.12 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 175.00 | 0.88 | 0.90 | 0.88 | +0.11 | +14.29% | 433 | 7,876 | 0.46 | 0.09 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 180.00 | 0.69 | 0.70 | 0.68 | +0.06 | +9.68% | 1,107 | 8,439 | 0.47 | 0.07 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 185.00 | 0.55 | 0.56 | 0.55 | +0.07 | +14.59% | 113 | 3,792 | 0.49 | 0.06 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 190.00 | 0.44 | 0.46 | 0.44 | +0.05 | +12.83% | 247 | 2,453 | 0.50 | 0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 195.00 | 0.37 | 0.39 | 0.39 | +0.07 | +21.88% | 114 | 2,281 | 0.51 | 0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 200.00 | 0.31 | 0.33 | 0.32 | +0.05 | +18.52% | 1,173 | 12,717 | 0.53 | 0.03 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 210.00 | 0.23 | 0.25 | 0.24 | +0.05 | +26.32% | 58 | 1,212 | 0.56 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 220.00 | 0.18 | 0.19 | 0.19 | +0.04 | +26.67% | 527 | 1,434 | 0.59 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 230.00 | 0.14 | 0.15 | 0.15 | +0.05 | +50.00% | 139 | 774 | 0.61 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 240.00 | 0.11 | 0.12 | 0.12 | +0.04 | +50.00% | 88 | 849 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 250.00 | 0.09 | 0.10 | 0.10 | +0.04 | +66.67% | 57 | 15,323 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 260.00 | 0.07 | 0.08 | 0.07 | +0.02 | +40.00% | 26 | 3,130 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 270.00 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 9 | 12,955 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 280.00 | 0.04 | 0.06 | 0.05 | +0.01 | +25.00% | 59 | 14,957 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 290.00 | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 491 | 3,131 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 300.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 1,582 | 46,864 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 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 | 0.01 | 0.00 | 0.00% | 0 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 263 | 2.30 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 2:59:04 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 268 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 5 | 7,109 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 25.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 1,329 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 556 | 1.44 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 35.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 1 | 1,907 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 40.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 33 | 1,442 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 45.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 174 | 2,223 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 50.00 | 0.06 | 0.07 | 0.05 | -0.02 | -28.58% | 326 | 2,399 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 55.00 | 0.07 | 0.08 | 0.07 | -0.02 | -22.23% | 63 | 2,133 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 60.00 | 0.09 | 0.10 | 0.10 | -0.02 | -16.67% | 11 | 3,178 | 0.92 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 65.00 | 0.11 | 0.12 | 0.11 | -0.03 | -21.43% | 15 | 7,843 | 0.86 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 70.00 | 0.14 | 0.15 | 0.15 | -0.04 | -21.06% | 119 | 6,543 | 0.81 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 75.00 | 0.18 | 0.19 | 0.19 | -0.07 | -26.93% | 565 | 10,660 | 0.76 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 80.00 | 0.24 | 0.25 | 0.25 | -0.08 | -24.25% | 2,218 | 38,561 | 0.72 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 85.00 | 0.31 | 0.32 | 0.33 | -0.10 | -23.26% | 940 | 27,535 | 0.67 | -0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 90.00 | 0.41 | 0.42 | 0.42 | -0.15 | -26.32% | 1,330 | 37,281 | 0.63 | -0.04 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 95.00 | 0.56 | 0.57 | 0.56 | -0.24 | -30.00% | 2,706 | 34,644 | 0.60 | -0.05 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 100.00 | 0.79 | 0.80 | 0.80 | -0.35 | -30.44% | 9,113 | 52,745 | 0.57 | -0.07 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 105.00 | 1.13 | 1.15 | 1.14 | -0.49 | -30.07% | 3,884 | 42,311 | 0.54 | -0.09 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 110.00 | 1.65 | 1.67 | 1.67 | -0.70 | -29.54% | 9,472 | 44,693 | 0.52 | -0.12 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 115.00 | 2.39 | 2.42 | 2.40 | -0.96 | -28.58% | 1,855 | 36,228 | 0.50 | -0.16 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 120.00 | 3.40 | 3.50 | 3.47 | -1.21 | -25.86% | 3,508 | 32,301 | 0.49 | -0.21 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 125.00 | 4.85 | 4.90 | 4.87 | -1.48 | -23.31% | 4,423 | 23,555 | 0.48 | -0.28 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 130.00 | 6.65 | 6.70 | 6.70 | -1.85 | -21.64% | 2,406 | 41,486 | 0.47 | -0.36 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 135.00 | 8.90 | 8.95 | 8.97 | -2.13 | -19.19% | 3,414 | 10,653 | 0.46 | -0.44 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 140.00 | 11.60 | 11.70 | 11.70 | -2.20 | -15.83% | 880 | 7,687 | 0.45 | -0.53 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 145.00 | 14.75 | 14.85 | 14.60 | -2.90 | -16.58% | 726 | 2,569 | 0.45 | -0.61 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 150.00 | 18.30 | 18.45 | 18.18 | -2.77 | -13.23% | 28 | 2,685 | 0.44 | -0.68 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 155.00 | 22.25 | 22.40 | 22.14 | -3.01 | -11.97% | 4 | 1,129 | 0.44 | -0.75 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 160.00 | 26.50 | 26.65 | 26.30 | -3.20 | -10.85% | 59 | 168 | 0.45 | -0.81 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 165.00 | 31.00 | 31.15 | 31.00 | -2.90 | -8.56% | 90 | 2,014 | 0.45 | -0.85 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 170.00 | 35.45 | 35.95 | 36.93 | -3.47 | -8.59% | 1 | 211 | 0.46 | -0.88 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 175.00 | 40.15 | 40.80 | 43.47 | 0.00 | 0.00% | 0 | 13 | 0.46 | -0.91 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 180.00 | 45.05 | 45.60 | 44.75 | +1.35 | +3.12% | 1 | 162 | 0.46 | -0.93 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 185.00 | 49.90 | 50.45 | 50.00 | 0.00 | 0.00% | 0 | 332 | 0.55 | -0.94 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 2:59:04 PM EST |
| 190.00 | 54.90 | 55.45 | 54.85 | -5.16 | -8.60% | 8 | 329 | 0.56 | -0.96 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 195.00 | 59.80 | 60.45 | 58.65 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:59:04 PM EST |
| 200.00 | 64.75 | 65.45 | 66.33 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:59:04 PM EST |
| 210.00 | 74.75 | 75.40 | 106.97 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 4/8/2025 | 5/27/2025 2:59:04 PM EST |
| 220.00 | 84.75 | 85.40 | 102.35 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 2:59:04 PM EST |
| 230.00 | 94.75 | 95.40 | 104.57 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 2:59:04 PM EST |
| 240.00 | 104.75 | 105.40 | 103.60 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 2:59:04 PM EST |
| 250.00 | 114.75 | 115.40 | 128.25 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:04 PM EST |
| 260.00 | 124.80 | 125.40 | 162.75 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:59:04 PM EST |
| 270.00 | 134.75 | 135.40 | 137.43 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:04 PM EST |
| 280.00 | 144.75 | 145.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 290.00 | 154.75 | 155.40 | 146.09 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 5/27/2025 2:59:04 PM EST |
| 300.00 | 164.75 | 165.40 | 166.15 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:04 PM EST |