Options Chain for NVIDIA CORPORATION COM (NVDA) - $111.01 as of 4/25/2025 8:53:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 105.15 | 106.65 | 106.55 | -2.57 | -2.36% | 21 | 161 | 3.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 10.00 | 100.20 | 101.50 | 96.55 | 0.00 | 0.00% | 0 | 6 | 2.83 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 15.00 | 95.25 | 96.55 | 86.66 | 0.00 | 0.00% | 0 | 4 | 2.32 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 20.00 | 89.00 | 91.90 | 74.83 | 0.00 | 0.00% | 0 | 493 | 1.86 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 25.00 | 85.45 | 86.65 | 81.00 | 0.00 | 0.00% | 0 | 17 | 1.71 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 30.00 | 80.70 | 81.80 | 71.75 | 0.00 | 0.00% | 0 | 115 | 1.48 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 75.75 | 76.85 | 77.00 | +7.70 | +11.12% | 2 | 65 | 2.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 71.00 | 71.90 | 71.81 | +7.85 | +12.28% | 14 | 42 | 1.19 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 45.00 | 65.80 | 67.10 | 54.95 | 0.00 | 0.00% | 0 | 20 | 1.06 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 50.00 | 61.20 | 62.15 | 54.15 | 0.00 | 0.00% | 0 | 165 | 0.93 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 56.45 | 57.35 | 56.87 | +5.22 | +10.11% | 1 | 362 | 0.89 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 60.00 | 51.50 | 52.45 | 52.26 | +8.01 | +18.11% | 6 | 386 | 0.88 | 0.98 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 65.00 | 46.75 | 47.70 | 46.50 | +3.98 | +9.36% | 3 | 692 | 0.77 | 0.97 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 70.00 | 41.75 | 42.90 | 41.30 | +4.75 | +13.00% | 7 | 981 | 0.57 | 0.96 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 75.00 | 37.05 | 38.15 | 37.75 | +4.23 | +12.62% | 2 | 1,199 | 0.58 | 0.94 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 80.00 | 32.60 | 33.70 | 33.12 | +4.20 | +14.53% | 71 | 1,403 | 0.55 | 0.92 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 28.55 | 28.80 | 28.80 | +4.37 | +17.89% | 550 | 1,608 | 0.54 | 0.88 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 90.00 | 22.75 | 24.65 | 24.00 | +3.07 | +14.67% | 355 | 12,073 | 0.52 | 0.84 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 20.50 | 21.10 | 20.42 | +3.42 | +20.12% | 187 | 4,413 | 0.50 | 0.79 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 16.45 | 17.15 | 17.03 | +2.88 | +20.36% | 670 | 9,340 | 0.49 | 0.73 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 13.75 | 13.95 | 13.90 | +2.60 | +23.01% | 2,560 | 12,007 | 0.48 | 0.66 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 10.40 | 11.10 | 11.05 | +2.22 | +25.15% | 5,137 | 17,839 | 0.47 | 0.58 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 8.60 | 8.75 | 8.65 | +1.85 | +27.21% | 6,002 | 26,788 | 0.47 | 0.50 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 6.65 | 6.75 | 6.69 | +1.58 | +30.92% | 5,151 | 31,114 | 0.46 | 0.42 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 5.05 | 5.15 | 5.10 | +1.28 | +33.51% | 7,630 | 29,885 | 0.46 | 0.35 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 3.80 | 3.90 | 3.87 | +1.04 | +36.75% | 4,062 | 42,543 | 0.46 | 0.28 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 2.89 | 2.95 | 2.89 | +0.80 | +38.28% | 5,383 | 52,178 | 0.46 | 0.23 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 2.00 | 2.33 | 2.19 | +0.64 | +41.29% | 970 | 22,448 | 0.46 | 0.18 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 1.53 | 1.75 | 1.64 | +0.48 | +41.38% | 2,102 | 12,258 | 0.46 | 0.14 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 1.15 | 1.27 | 1.27 | +0.36 | +39.56% | 1,958 | 24,695 | 0.46 | 0.11 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 0.82 | 1.01 | 0.97 | +0.26 | +36.62% | 425 | 11,024 | 0.47 | 0.09 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 0.68 | 0.79 | 0.77 | +0.22 | +40.00% | 3,652 | 50,408 | 0.48 | 0.08 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 0.27 | 0.87 | 0.62 | +0.17 | +37.78% | 498 | 5,262 | 0.48 | 0.06 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 0.40 | 0.52 | 0.48 | +0.10 | +26.32% | 163 | 8,419 | 0.49 | 0.05 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 0.40 | 0.41 | 0.41 | +0.09 | +28.13% | 110 | 5,799 | 0.50 | 0.05 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 180.00 | 0.25 | 0.36 | 0.33 | +0.06 | +22.23% | 227 | 5,984 | 0.51 | 0.04 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 185.00 | 0.01 | 0.35 | 0.27 | +0.03 | +12.50% | 89 | 3,418 | 0.52 | 0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.47 | 0.25 | +0.04 | +19.05% | 693 | 2,404 | 0.53 | 0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 195.00 | 0.20 | 0.24 | 0.21 | +0.02 | +10.53% | 7 | 1,538 | 0.54 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 200.00 | 0.10 | 0.41 | 0.18 | +0.03 | +20.00% | 342 | 9,111 | 0.55 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.36 | 0.14 | 0.00 | 0.00% | 133 | 1,124 | 0.57 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.34 | 0.11 | +0.01 | +10.00% | 14 | 799 | 0.59 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 230.00 | 0.01 | 0.32 | 0.10 | 0.00 | 0.00% | 40 | 461 | 0.61 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.08 | 0.09 | +0.02 | +28.58% | 40 | 710 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.34 | 0.07 | -0.01 | -12.50% | 53 | 13,876 | 0.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.28 | 0.05 | -0.01 | -16.67% | 3 | 2,836 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 0.14 | 0.06 | +0.01 | +20.00% | 71 | 12,322 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 280.00 | 0.02 | 0.27 | 0.04 | -0.01 | -20.00% | 4 | 14,848 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 2 | 2,857 | 0.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 300.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 38 | 5,245 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 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 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 125 | 2.21 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 261 | 1.70 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 209 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.23 | 0.03 | +0.02 | +200.00% | 1 | 7,007 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1,184 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 30.00 | 0.04 | 0.26 | 0.07 | 0.00 | 0.00% | 0 | 374 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.28 | 0.07 | -0.01 | -12.50% | 116 | 1,545 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 0.05 | 0.31 | 0.09 | -0.02 | -18.19% | 2 | 1,423 | 0.91 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.13 | 0.13 | -0.02 | -13.34% | 1 | 1,422 | 0.84 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 50.00 | 0.15 | 0.17 | 0.16 | -0.05 | -23.81% | 164 | 3,126 | 0.79 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 0.06 | 0.23 | 0.23 | -0.06 | -20.69% | 24 | 2,057 | 0.74 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 60.00 | 0.01 | 0.42 | 0.30 | -0.11 | -26.83% | 258 | 3,179 | 0.69 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 65.00 | 0.30 | 0.44 | 0.42 | -0.15 | -26.32% | 279 | 8,177 | 0.65 | -0.03 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 70.00 | 0.56 | 0.82 | 0.61 | -0.23 | -27.39% | 490 | 4,586 | 0.62 | -0.04 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 75.00 | 0.83 | 1.13 | 0.89 | -0.33 | -27.05% | 335 | 7,763 | 0.59 | -0.06 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 80.00 | 1.10 | 1.47 | 1.25 | -0.51 | -28.98% | 1,418 | 33,424 | 0.56 | -0.08 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 1.75 | 2.02 | 1.83 | -0.72 | -28.24% | 1,174 | 21,719 | 0.54 | -0.12 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 90.00 | 2.55 | 2.61 | 2.62 | -0.96 | -26.82% | 7,898 | 44,797 | 0.52 | -0.16 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 3.60 | 3.70 | 3.71 | -1.29 | -25.80% | 5,242 | 35,318 | 0.51 | -0.21 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 5.00 | 5.10 | 5.17 | -1.53 | -22.84% | 5,480 | 50,661 | 0.49 | -0.27 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 6.80 | 6.90 | 7.00 | -1.85 | -20.91% | 1,024 | 25,056 | 0.48 | -0.34 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 9.00 | 9.10 | 9.05 | -2.36 | -20.69% | 4,329 | 49,273 | 0.47 | -0.42 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 11.55 | 12.05 | 11.60 | -2.85 | -19.73% | 584 | 26,971 | 0.47 | -0.50 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 14.10 | 15.10 | 14.87 | -2.98 | -16.70% | 176 | 32,586 | 0.46 | -0.58 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 16.00 | 18.65 | 18.09 | -3.41 | -15.86% | 132 | 13,629 | 0.46 | -0.65 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 21.75 | 22.00 | 21.85 | -3.81 | -14.85% | 167 | 12,457 | 0.46 | -0.72 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 25.15 | 26.55 | 25.80 | -4.03 | -13.51% | 32 | 6,957 | 0.46 | -0.77 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 30.15 | 33.00 | 30.56 | -3.69 | -10.78% | 30 | 6,295 | 0.46 | -0.82 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 33.40 | 35.55 | 39.25 | 0.00 | 0.00% | 0 | 2,615 | 0.46 | -0.86 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 38.30 | 40.25 | 39.66 | -5.10 | -11.40% | 3 | 1,891 | 0.46 | -0.89 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 42.80 | 45.10 | 44.41 | -4.78 | -9.72% | 5 | 1,074 | 0.47 | -0.91 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 48.80 | 49.45 | 62.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 52.60 | 54.90 | 54.00 | -4.60 | -7.85% | 1 | 2,002 | 0.53 | -0.94 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 57.00 | 59.85 | 71.31 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.95 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 62.90 | 64.80 | 71.32 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.02 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 180.00 | 67.80 | 69.80 | 81.36 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.96 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 185.00 | 73.00 | 74.80 | 91.55 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 190.00 | 77.60 | 79.45 | 71.49 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 3/20/2025 | 4/25/2025 4:00:04 PM EST |
| 195.00 | 82.80 | 84.75 | 87.42 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 3/11/2025 | 4/25/2025 4:00:04 PM EST |
| 200.00 | 87.60 | 89.55 | 77.00 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 2/28/2025 | 4/25/2025 4:00:04 PM EST |
| 210.00 | 97.50 | 99.40 | 106.97 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 4:00:04 PM EST |
| 220.00 | 107.70 | 109.50 | 102.95 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 1/27/2025 | 4/25/2025 4:00:04 PM EST |
| 230.00 | 117.55 | 119.40 | 86.82 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.99 | 0.00 | 0.00 | 1/3/2025 | 4/25/2025 4:00:04 PM EST |
| 240.00 | 127.50 | 129.40 | 103.60 | 0.00 | 0.00% | 0 | 0 | 0.10 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 4:00:04 PM EST |
| 250.00 | 137.85 | 139.85 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 260.00 | 147.45 | 149.85 | 162.75 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 270.00 | 157.55 | 159.85 | 133.50 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 4:00:04 PM EST |
| 280.00 | 167.45 | 169.85 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 290.00 | 177.45 | 179.85 | 146.09 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 4/25/2025 4:00:04 PM EST |
| 300.00 | 187.45 | 189.85 | 173.35 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 4:00:04 PM EST |