Options Chain for NVIDIA CORPORATION COM (NVDA) - $143.85 as of 6/20/2025 9:15:10 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 138.10 | 139.65 | 139.32 | 0.00 | 0.00% | 0 | 2,346 | 5.28 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:05 PM EST |
10.00 | 132.70 | 135.15 | 132.85 | 0.00 | 0.00% | 0 | 49 | 10.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 4:00:05 PM EST |
15.00 | 127.75 | 129.85 | 128.88 | +0.46 | +0.36% | 3 | 45 | 10.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
20.00 | 122.35 | 125.65 | 113.29 | 0.00 | 0.00% | 0 | 10 | 10.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:05 PM EST |
25.00 | 117.80 | 120.30 | 119.70 | 0.00 | 0.00% | 0 | 52 | 10.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
30.00 | 112.85 | 115.25 | 115.62 | 0.00 | 0.00% | 0 | 55 | 10.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
35.00 | 108.35 | 109.85 | 110.67 | +1.40 | +1.29% | 10 | 29 | 1.84 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
40.00 | 103.15 | 104.90 | 104.10 | 0.00 | 0.00% | 0 | 108 | 1.72 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
45.00 | 98.10 | 99.85 | 99.56 | -0.90 | -0.90% | 2 | 110 | 1.49 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
50.00 | 93.45 | 95.00 | 96.07 | 0.00 | 0.00% | 0 | 402 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
55.00 | 88.55 | 90.00 | 90.22 | 0.00 | 0.00% | 0 | 485 | 1.39 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
60.00 | 83.55 | 85.15 | 86.40 | +0.15 | +0.18% | 10 | 560 | 3.23 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
65.00 | 78.70 | 80.15 | 81.25 | +0.63 | +0.79% | 1 | 461 | 1.78 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
70.00 | 73.70 | 74.95 | 74.50 | -1.30 | -1.72% | 22 | 3,938 | 0.10 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
75.00 | 68.75 | 70.10 | 70.00 | -1.00 | -1.41% | 11 | 672 | 0.91 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
80.00 | 63.85 | 65.20 | 64.86 | -1.18 | -1.79% | 22 | 2,220 | 0.81 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
85.00 | 58.90 | 60.35 | 61.22 | +0.30 | +0.50% | 30 | 1,397 | 0.75 | 0.99 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
90.00 | 54.05 | 55.35 | 54.65 | -1.28 | -2.29% | 22 | 1,966 | 0.71 | 0.99 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
95.00 | 49.15 | 50.60 | 49.50 | -2.00 | -3.89% | 35 | 4,164 | 0.53 | 0.98 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
100.00 | 44.30 | 45.70 | 45.38 | -1.09 | -2.35% | 2,198 | 10,957 | 0.52 | 0.97 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
105.00 | 39.55 | 40.70 | 40.15 | -0.40 | -0.99% | 51 | 5,407 | 0.48 | 0.95 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
110.00 | 34.95 | 35.95 | 35.26 | -1.60 | -4.35% | 147 | 15,299 | 0.48 | 0.93 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
115.00 | 30.15 | 31.00 | 30.49 | -1.78 | -5.52% | 124 | 25,746 | 0.46 | 0.90 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
120.00 | 25.90 | 26.50 | 26.35 | -1.50 | -5.39% | 286 | 18,769 | 0.44 | 0.87 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
125.00 | 21.85 | 22.05 | 22.00 | -1.47 | -6.27% | 654 | 23,196 | 0.42 | 0.83 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
130.00 | 17.90 | 18.00 | 17.90 | -1.50 | -7.74% | 755 | 25,439 | 0.41 | 0.78 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
135.00 | 14.20 | 14.35 | 14.34 | -1.31 | -8.38% | 979 | 19,736 | 0.39 | 0.71 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
140.00 | 10.95 | 11.05 | 11.00 | -1.35 | -10.94% | 3,761 | 40,182 | 0.38 | 0.62 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
145.00 | 8.15 | 8.25 | 8.27 | -1.08 | -11.56% | 4,586 | 28,261 | 0.37 | 0.53 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
150.00 | 5.85 | 5.95 | 5.95 | -1.00 | -14.39% | 7,503 | 53,906 | 0.36 | 0.43 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
155.00 | 4.10 | 4.20 | 4.17 | -0.80 | -16.10% | 1,162 | 37,232 | 0.35 | 0.34 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
160.00 | 2.79 | 2.86 | 2.85 | -0.60 | -17.40% | 11,012 | 55,575 | 0.35 | 0.26 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
165.00 | 1.89 | 1.93 | 1.89 | -0.49 | -20.59% | 932 | 23,170 | 0.35 | 0.19 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
170.00 | 1.27 | 1.31 | 1.29 | -0.34 | -20.86% | 2,305 | 32,619 | 0.35 | 0.14 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
175.00 | 0.87 | 0.90 | 0.90 | -0.23 | -20.36% | 501 | 12,259 | 0.36 | 0.11 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
180.00 | 0.61 | 0.64 | 0.62 | -0.15 | -19.49% | 1,185 | 22,166 | 0.36 | 0.08 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
185.00 | 0.44 | 0.47 | 0.46 | -0.08 | -14.82% | 70 | 4,838 | 0.37 | 0.06 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
190.00 | 0.34 | 0.36 | 0.35 | -0.06 | -14.64% | 101 | 11,412 | 0.38 | 0.04 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
195.00 | 0.26 | 0.28 | 0.28 | -0.04 | -12.50% | 29 | 5,545 | 0.40 | 0.03 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
200.00 | 0.21 | 0.23 | 0.22 | -0.02 | -8.34% | 1,038 | 19,103 | 0.41 | 0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
210.00 | 0.14 | 0.16 | 0.16 | 0.00 | 0.00% | 34 | 2,622 | 0.43 | 0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
220.00 | 0.11 | 0.12 | 0.11 | 0.00 | 0.00% | 32 | 2,800 | 0.46 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
230.00 | 0.07 | 0.11 | 0.09 | 0.00 | 0.00% | 44 | 1,460 | 0.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
240.00 | 0.05 | 0.09 | 0.06 | -0.01 | -14.29% | 15 | 1,703 | 0.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
250.00 | 0.04 | 0.06 | 0.06 | +0.01 | +20.00% | 65 | 3,309 | 0.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
260.00 | 0.03 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 1,746 | 0.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
270.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 10 | 7,512 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
280.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 73 | 3,062 | 0.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
290.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 8,542 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
300.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 142 | 39,392 | 0.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 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 | 169 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 4:00:05 PM EST |
10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 785 | 2.26 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 4:00:05 PM EST |
15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,568 | 1.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 4:00:05 PM EST |
20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,309 | 1.66 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:05 PM EST |
25.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3,378 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 4:00:05 PM EST |
30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 30 | 1,836 | 1.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
35.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 8 | 4,321 | 1.23 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
40.00 | 0.01 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 849 | 1.14 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
45.00 | 0.02 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 1,033 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:05 PM EST |
50.00 | 0.03 | 0.08 | 0.04 | +0.02 | +100.00% | 54 | 66,796 | 1.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
55.00 | 0.04 | 0.07 | 0.05 | +0.02 | +66.67% | 100 | 2,854 | 0.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
60.00 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 4 | 5,893 | 0.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
65.00 | 0.07 | 0.10 | 0.07 | 0.00 | 0.00% | 241 | 4,002 | 0.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
70.00 | 0.08 | 0.09 | 0.09 | +0.01 | +12.50% | 10 | 9,703 | 0.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
75.00 | 0.11 | 0.12 | 0.11 | 0.00 | 0.00% | 34 | 12,160 | 0.73 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
80.00 | 0.13 | 0.15 | 0.14 | +0.01 | +7.70% | 62 | 49,022 | 0.69 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
85.00 | 0.17 | 0.18 | 0.16 | -0.02 | -11.12% | 1,396 | 25,295 | 0.65 | -0.01 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
90.00 | 0.21 | 0.24 | 0.22 | -0.01 | -4.35% | 261 | 27,365 | 0.61 | -0.01 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
95.00 | 0.29 | 0.31 | 0.31 | +0.01 | +3.34% | 196 | 26,501 | 0.57 | -0.02 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
100.00 | 0.39 | 0.42 | 0.40 | 0.00 | 0.00% | 673 | 36,402 | 0.54 | -0.03 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
105.00 | 0.55 | 0.57 | 0.57 | +0.02 | +3.64% | 526 | 35,486 | 0.51 | -0.05 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
110.00 | 0.77 | 0.80 | 0.80 | +0.05 | +6.67% | 1,259 | 39,835 | 0.49 | -0.07 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
115.00 | 1.10 | 1.14 | 1.12 | +0.05 | +4.68% | 1,524 | 34,543 | 0.46 | -0.10 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
120.00 | 1.59 | 1.62 | 1.61 | +0.07 | +4.55% | 2,000 | 38,540 | 0.44 | -0.13 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
125.00 | 2.28 | 2.32 | 2.29 | +0.10 | +4.57% | 1,331 | 30,579 | 0.42 | -0.17 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
130.00 | 3.20 | 3.30 | 3.27 | +0.17 | +5.49% | 5,471 | 39,040 | 0.41 | -0.22 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
135.00 | 4.50 | 4.60 | 4.58 | +0.28 | +6.52% | 2,130 | 24,340 | 0.39 | -0.29 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
140.00 | 6.20 | 6.35 | 6.25 | +0.34 | +5.76% | 3,966 | 38,415 | 0.38 | -0.38 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
145.00 | 8.45 | 8.55 | 8.45 | +0.45 | +5.63% | 4,254 | 18,181 | 0.37 | -0.47 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
150.00 | 11.10 | 11.25 | 11.46 | +1.11 | +10.73% | 994 | 12,100 | 0.36 | -0.57 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
155.00 | 14.30 | 14.55 | 14.65 | +0.90 | +6.55% | 1,095 | 2,828 | 0.35 | -0.66 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
160.00 | 17.95 | 18.40 | 18.40 | +1.40 | +8.24% | 1,587 | 1,144 | 0.35 | -0.74 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
165.00 | 22.05 | 22.45 | 22.40 | +1.04 | +4.87% | 40 | 624 | 0.35 | -0.81 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
170.00 | 26.45 | 26.85 | 26.60 | 0.00 | 0.00% | 13 | 325 | 0.35 | -0.86 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
175.00 | 31.05 | 31.75 | 31.16 | +0.56 | +1.83% | 4 | 95 | 0.38 | -0.89 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
180.00 | 35.95 | 36.55 | 36.25 | +1.01 | +2.87% | 251 | 120 | 0.40 | -0.92 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
185.00 | 40.85 | 41.55 | 41.34 | +1.21 | +3.02% | 3 | 5 | 0.44 | -0.94 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
190.00 | 45.80 | 46.50 | 44.01 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.96 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
195.00 | 50.80 | 51.50 | 55.63 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 5/30/2025 | 6/20/2025 4:00:05 PM EST |
200.00 | 55.80 | 56.50 | 56.34 | +0.73 | +1.32% | 3 | 1 | 0.53 | -0.98 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
210.00 | 65.95 | 66.50 | 66.30 | +0.40 | +0.61% | 3 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
220.00 | 75.80 | 76.50 | 102.15 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 1/27/2025 | 6/20/2025 4:00:05 PM EST |
230.00 | 85.80 | 86.50 | 85.15 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 6/20/2025 4:00:05 PM EST |
240.00 | 95.80 | 96.50 | 137.55 | 0.00 | 0.00% | 0 | 0 | 0.20 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 6/20/2025 4:00:05 PM EST |
250.00 | 105.80 | 106.50 | 105.55 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 6/20/2025 4:00:05 PM EST |
260.00 | 115.80 | 116.50 | 115.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 6/20/2025 4:00:05 PM EST |
270.00 | 125.80 | 126.55 | 130.85 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 6/20/2025 4:00:05 PM EST |
280.00 | 135.80 | 136.50 | 161.81 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 4:00:05 PM EST |
290.00 | 145.80 | 146.55 | 171.83 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 4:00:05 PM EST |
300.00 | 155.80 | 156.50 | 156.75 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:05 PM EST |