Options Chain for NVIDIA CORPORATION COM (NVDA) - $145.00 as of 6/13/2025 3:43:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 136.55 | 137.30 | 138.19 | 0.00 | 0.00% | 0 | 98 | 5.70 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 10.00 | 131.30 | 132.65 | 133.00 | 0.00 | 0.00% | 0 | 40 | 4.57 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 15.00 | 126.40 | 127.30 | 129.75 | 0.00 | 0.00% | 0 | 383 | 4.03 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 20.00 | 121.60 | 122.45 | 123.34 | 0.00 | 0.00% | 0 | 1,657 | 3.13 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 25.00 | 116.60 | 117.50 | 118.79 | 0.00 | 0.00% | 0 | 1,605 | 2.74 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 30.00 | 111.65 | 112.55 | 105.40 | 0.00 | 0.00% | 0 | 209 | 2.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:05 PM EST |
| 35.00 | 106.75 | 107.45 | 109.50 | 0.00 | 0.00% | 0 | 108 | 2.23 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 40.00 | 101.50 | 102.40 | 104.00 | 0.00 | 0.00% | 0 | 143 | 1.99 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 45.00 | 96.75 | 97.85 | 89.18 | 0.00 | 0.00% | 0 | 40 | 1.84 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 4:00:05 PM EST |
| 50.00 | 91.85 | 92.50 | 92.15 | -2.70 | -2.85% | 6 | 395 | 1.58 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 55.00 | 86.90 | 87.90 | 88.30 | -1.21 | -1.36% | 1 | 414 | 1.64 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 60.00 | 81.75 | 82.60 | 81.45 | -3.15 | -3.73% | 12 | 412 | 1.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 65.00 | 76.80 | 77.70 | 78.31 | 0.00 | 0.00% | 0 | 708 | 1.32 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 70.00 | 71.90 | 72.60 | 73.05 | -0.12 | -0.17% | 14 | 931 | 1.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 75.00 | 66.90 | 67.75 | 66.92 | -3.23 | -4.61% | 1 | 1,252 | 1.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 80.00 | 61.95 | 62.60 | 62.59 | -2.21 | -3.41% | 5 | 1,482 | 0.98 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 85.00 | 57.10 | 57.70 | 56.40 | -3.98 | -6.60% | 132 | 1,545 | 0.92 | 1.00 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 90.00 | 52.20 | 52.80 | 51.83 | -3.31 | -6.01% | 6 | 11,421 | 0.91 | 0.99 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 95.00 | 47.20 | 47.90 | 47.00 | -3.20 | -6.38% | 11 | 4,189 | 0.78 | 0.99 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 100.00 | 42.35 | 43.00 | 42.35 | -3.25 | -7.13% | 165 | 10,538 | 0.72 | 0.98 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 105.00 | 37.30 | 38.10 | 37.90 | -2.59 | -6.40% | 62 | 31,430 | 0.66 | 0.96 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 110.00 | 32.60 | 33.25 | 32.73 | -3.07 | -8.58% | 110 | 32,186 | 0.52 | 0.95 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 115.00 | 27.85 | 28.25 | 28.00 | -2.64 | -8.62% | 367 | 21,321 | 0.48 | 0.93 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 120.00 | 23.20 | 23.70 | 23.45 | -2.80 | -10.67% | 2,529 | 86,623 | 0.45 | 0.90 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 125.00 | 18.95 | 19.10 | 18.85 | -2.80 | -12.94% | 373 | 41,297 | 0.43 | 0.86 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 130.00 | 14.85 | 15.00 | 14.85 | -2.45 | -14.17% | 5,011 | 103,112 | 0.41 | 0.79 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 135.00 | 11.10 | 11.20 | 11.10 | -2.20 | -16.55% | 1,446 | 37,380 | 0.39 | 0.70 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 140.00 | 7.85 | 8.00 | 7.91 | -1.89 | -19.29% | 10,067 | 41,700 | 0.38 | 0.58 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 145.00 | 5.20 | 5.30 | 5.26 | -1.51 | -22.31% | 17,682 | 44,798 | 0.36 | 0.47 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 150.00 | 3.20 | 3.30 | 3.25 | -1.20 | -26.97% | 15,747 | 85,602 | 0.35 | 0.34 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 155.00 | 1.87 | 1.90 | 1.87 | -0.86 | -31.51% | 11,927 | 38,239 | 0.34 | 0.23 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 160.00 | 1.05 | 1.08 | 1.05 | -0.57 | -35.19% | 9,542 | 50,703 | 0.34 | 0.14 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 165.00 | 0.59 | 0.61 | 0.60 | -0.35 | -36.85% | 3,365 | 18,355 | 0.34 | 0.08 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 170.00 | 0.35 | 0.36 | 0.36 | -0.19 | -34.55% | 3,540 | 17,971 | 0.35 | 0.06 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 175.00 | 0.22 | 0.24 | 0.22 | -0.13 | -37.15% | 3,446 | 11,488 | 0.36 | 0.04 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 180.00 | 0.16 | 0.17 | 0.16 | -0.07 | -30.44% | 321 | 7,978 | 0.38 | 0.03 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 185.00 | 0.11 | 0.13 | 0.12 | -0.05 | -29.42% | 275 | 5,623 | 0.40 | 0.02 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 190.00 | 0.09 | 0.11 | 0.10 | -0.02 | -16.67% | 219 | 4,253 | 0.42 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 195.00 | 0.07 | 0.10 | 0.08 | -0.01 | -11.12% | 19 | 2,633 | 0.44 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 200.00 | 0.06 | 0.08 | 0.06 | -0.01 | -14.29% | 238 | 27,488 | 0.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 210.00 | 0.04 | 0.07 | 0.05 | 0.00 | 0.00% | 18 | 1,547 | 0.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 220.00 | 0.02 | 0.09 | 0.03 | -0.01 | -25.00% | 20 | 1,978 | 0.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 230.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 10 | 890 | 0.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 240.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 882 | 0.57 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 15,327 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 260.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 61 | 3,213 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 270.00 | 0.01 | 0.07 | 0.01 | -0.01 | -50.00% | 40 | 20,544 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 15,085 | 0.70 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 25 | 10,285 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 75,945 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 263 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 268 | 2.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7,115 | 2.09 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,033 | 1.85 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,702 | 1.66 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 2 | 4,173 | 1.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,311 | 1.43 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 45.00 | 0.01 | 0.04 | 0.02 | +0.01 | +100.00% | 255 | 3,070 | 1.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 50.00 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 500 | 2,222 | 1.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 55.00 | 0.02 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 2,978 | 1.13 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 60.00 | 0.03 | 0.05 | 0.05 | +0.01 | +25.00% | 49 | 4,022 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 65.00 | 0.04 | 0.06 | 0.04 | -0.01 | -20.00% | 105 | 8,438 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 70.00 | 0.06 | 0.07 | 0.06 | +0.01 | +20.00% | 85 | 10,105 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 75.00 | 0.07 | 0.09 | 0.08 | +0.02 | +33.34% | 10 | 11,292 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 80.00 | 0.09 | 0.10 | 0.09 | +0.01 | +12.50% | 647 | 33,086 | 0.81 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 85.00 | 0.10 | 0.12 | 0.12 | +0.02 | +20.00% | 32 | 27,903 | 0.75 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 90.00 | 0.13 | 0.15 | 0.14 | +0.02 | +16.67% | 113 | 34,274 | 0.70 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 95.00 | 0.16 | 0.18 | 0.18 | +0.03 | +20.00% | 118 | 30,940 | 0.64 | -0.01 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 100.00 | 0.22 | 0.24 | 0.24 | +0.04 | +20.00% | 447 | 47,575 | 0.60 | -0.02 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 105.00 | 0.30 | 0.33 | 0.32 | +0.07 | +28.00% | 6,343 | 40,310 | 0.56 | -0.04 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 110.00 | 0.43 | 0.46 | 0.45 | +0.11 | +32.36% | 1,761 | 38,195 | 0.52 | -0.05 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 115.00 | 0.64 | 0.67 | 0.66 | +0.18 | +37.50% | 5,325 | 29,419 | 0.49 | -0.07 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 120.00 | 0.98 | 1.00 | 1.01 | +0.31 | +44.29% | 8,874 | 39,611 | 0.46 | -0.10 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 125.00 | 1.53 | 1.56 | 1.55 | +0.46 | +42.21% | 3,593 | 33,726 | 0.43 | -0.14 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 130.00 | 2.37 | 2.41 | 2.39 | +0.67 | +38.96% | 12,374 | 67,514 | 0.41 | -0.21 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 135.00 | 3.60 | 3.70 | 3.68 | +0.98 | +36.30% | 5,367 | 24,925 | 0.39 | -0.30 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 140.00 | 5.35 | 5.45 | 5.39 | +1.26 | +30.51% | 7,940 | 31,437 | 0.38 | -0.42 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 145.00 | 7.70 | 7.80 | 7.70 | +1.50 | +24.20% | 2,237 | 14,938 | 0.36 | -0.53 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 150.00 | 10.70 | 10.95 | 10.74 | +1.85 | +20.81% | 461 | 3,634 | 0.35 | -0.66 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 155.00 | 14.25 | 14.60 | 14.55 | +2.15 | +17.34% | 83 | 3,847 | 0.34 | -0.77 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 160.00 | 18.40 | 18.75 | 18.95 | +2.85 | +17.71% | 193 | 1,806 | 0.34 | -0.86 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 165.00 | 23.05 | 23.45 | 23.42 | +2.52 | +12.06% | 1,006 | 4,823 | 0.36 | -0.92 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 170.00 | 27.90 | 28.25 | 28.55 | +3.20 | +12.63% | 107 | 734 | 0.39 | -0.94 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 175.00 | 32.80 | 33.35 | 32.74 | +2.49 | +8.24% | 1 | 26 | 0.46 | -0.96 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 180.00 | 37.80 | 38.35 | 38.39 | +3.19 | +9.07% | 6 | 14 | 0.50 | -0.97 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 185.00 | 42.80 | 43.35 | 42.20 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 5/29/2025 | 6/13/2025 4:00:05 PM EST |
| 190.00 | 47.80 | 48.35 | 49.30 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 6/13/2025 4:00:05 PM EST |
| 195.00 | 52.80 | 53.35 | 56.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 6/5/2025 | 6/13/2025 4:00:05 PM EST |
| 200.00 | 57.80 | 58.35 | 58.30 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:05 PM EST |
| 210.00 | 67.80 | 68.35 | 106.97 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 4:00:05 PM EST |
| 220.00 | 77.80 | 78.35 | 102.35 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 4:00:05 PM EST |
| 230.00 | 87.80 | 88.35 | 104.57 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 4:00:05 PM EST |
| 240.00 | 97.80 | 98.35 | 103.60 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/13/2025 4:00:05 PM EST |
| 250.00 | 107.80 | 108.35 | 128.25 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 4:00:05 PM EST |
| 260.00 | 117.80 | 118.35 | 162.75 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 4:00:05 PM EST |
| 270.00 | 127.80 | 128.35 | 137.43 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 4:00:05 PM EST |
| 280.00 | 137.80 | 138.35 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 290.00 | 147.80 | 148.35 | 146.09 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 6/13/2025 4:00:05 PM EST |
| 300.00 | 157.80 | 158.35 | 166.15 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 4:00:05 PM EST |