Options Chain for NVIDIA CORPORATION COM (NVDA) - $129.93 as of 5/13/2025 8:54:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 123.95 | 125.55 | 124.91 | +11.59 | +10.23% | 7 | 2,352 | 3.70 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 10.00 | 119.20 | 120.60 | 98.03 | 0.00 | 0.00% | 0 | 8 | 2.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/13/2025 4:00:05 PM EST |
| 15.00 | 112.00 | 115.70 | 99.51 | 0.00 | 0.00% | 0 | 14 | 10.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:05 PM EST |
| 20.00 | 109.35 | 110.70 | 87.00 | 0.00 | 0.00% | 0 | 10 | 2.07 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:05 PM EST |
| 25.00 | 104.40 | 105.80 | 95.87 | 0.00 | 0.00% | 0 | 52 | 1.78 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 30.00 | 99.55 | 100.85 | 84.30 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:05 PM EST |
| 35.00 | 94.60 | 95.90 | 94.72 | +15.59 | +19.71% | 9 | 17 | 1.40 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 40.00 | 89.75 | 90.95 | 90.98 | +7.43 | +8.90% | 5 | 67 | 1.26 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 45.00 | 84.95 | 86.00 | 77.64 | 0.00 | 0.00% | 0 | 90 | 1.44 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 50.00 | 80.30 | 81.10 | 81.15 | +14.15 | +21.12% | 46 | 343 | 1.06 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 55.00 | 75.35 | 76.25 | 73.15 | +13.80 | +23.26% | 2 | 445 | 0.98 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 60.00 | 70.40 | 71.25 | 70.85 | +7.15 | +11.23% | 2 | 566 | 0.90 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 65.00 | 64.20 | 66.45 | 50.15 | 0.00 | 0.00% | 0 | 421 | 0.83 | 0.99 | 0.00 | -0.01 | 5/7/2025 | 5/13/2025 4:00:05 PM EST |
| 70.00 | 60.65 | 61.60 | 61.55 | +7.55 | +13.99% | 41 | 3,940 | 0.80 | 0.98 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 75.00 | 55.40 | 56.75 | 56.56 | +7.56 | +15.43% | 4 | 641 | 0.53 | 0.98 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 80.00 | 50.60 | 51.95 | 52.00 | +7.79 | +17.62% | 50 | 2,222 | 0.54 | 0.96 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 85.00 | 44.85 | 47.15 | 47.69 | +8.31 | +21.11% | 15 | 1,438 | 0.54 | 0.95 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 90.00 | 40.95 | 42.35 | 42.10 | +7.28 | +20.91% | 73 | 2,007 | 0.52 | 0.94 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 95.00 | 37.05 | 37.80 | 37.50 | +6.44 | +20.74% | 342 | 4,878 | 0.51 | 0.92 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 100.00 | 32.90 | 33.10 | 33.15 | +6.40 | +23.93% | 690 | 7,067 | 0.49 | 0.89 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 105.00 | 28.50 | 28.90 | 29.12 | +6.17 | +26.89% | 397 | 5,975 | 0.48 | 0.86 | 0.01 | -0.05 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 110.00 | 24.55 | 24.90 | 24.90 | +5.54 | +28.62% | 1,142 | 16,703 | 0.47 | 0.81 | 0.01 | -0.05 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 115.00 | 20.95 | 21.25 | 21.20 | +5.10 | +31.68% | 2,142 | 29,876 | 0.46 | 0.76 | 0.01 | -0.06 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 120.00 | 17.75 | 17.90 | 17.84 | +4.69 | +35.67% | 4,566 | 21,783 | 0.45 | 0.70 | 0.01 | -0.06 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 125.00 | 14.70 | 14.85 | 14.80 | +4.24 | +40.16% | 6,199 | 22,494 | 0.44 | 0.63 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 130.00 | 12.05 | 12.15 | 12.10 | +3.85 | +46.67% | 11,193 | 28,465 | 0.44 | 0.56 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 135.00 | 9.75 | 9.85 | 9.85 | +3.45 | +53.91% | 4,182 | 17,143 | 0.43 | 0.50 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 140.00 | 7.80 | 7.90 | 7.85 | +2.85 | +57.00% | 5,252 | 26,305 | 0.43 | 0.43 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 145.00 | 6.20 | 6.25 | 6.25 | +2.45 | +64.48% | 2,501 | 8,523 | 0.43 | 0.37 | 0.01 | -0.06 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 150.00 | 4.90 | 4.95 | 4.91 | +2.03 | +70.49% | 11,743 | 25,049 | 0.42 | 0.31 | 0.01 | -0.06 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 155.00 | 3.80 | 3.90 | 3.90 | +1.72 | +78.90% | 4,442 | 8,891 | 0.42 | 0.25 | 0.01 | -0.05 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 160.00 | 3.00 | 3.05 | 3.10 | +1.43 | +85.63% | 9,226 | 21,080 | 0.43 | 0.21 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 165.00 | 2.39 | 2.41 | 2.40 | +1.10 | +84.62% | 645 | 5,923 | 0.43 | 0.17 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 170.00 | 1.90 | 2.12 | 1.92 | +0.92 | +92.00% | 1,145 | 5,996 | 0.43 | 0.14 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 175.00 | 1.24 | 1.57 | 1.53 | +0.76 | +98.71% | 574 | 5,084 | 0.44 | 0.12 | 0.01 | -0.03 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 180.00 | 1.25 | 1.27 | 1.26 | +0.63 | +100.00% | 5,440 | 20,163 | 0.44 | 0.10 | 0.01 | -0.03 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 185.00 | 1.02 | 1.05 | 1.05 | +0.51 | +94.45% | 688 | 2,609 | 0.45 | 0.08 | 0.01 | -0.03 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 190.00 | 0.85 | 0.88 | 0.86 | +0.41 | +91.12% | 1,748 | 3,728 | 0.46 | 0.07 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 195.00 | 0.72 | 0.74 | 0.76 | +0.37 | +94.88% | 464 | 3,258 | 0.47 | 0.06 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 200.00 | 0.62 | 0.64 | 0.64 | +0.32 | +100.00% | 1,181 | 11,395 | 0.48 | 0.05 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 210.00 | 0.47 | 0.48 | 0.48 | +0.24 | +100.00% | 60 | 2,310 | 0.49 | 0.04 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 220.00 | 0.37 | 0.38 | 0.38 | +0.19 | +100.00% | 21 | 1,245 | 0.51 | 0.03 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 230.00 | 0.29 | 0.30 | 0.28 | +0.13 | +86.67% | 18 | 1,022 | 0.53 | 0.03 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 240.00 | 0.23 | 0.24 | 0.23 | +0.10 | +76.93% | 68 | 1,137 | 0.54 | 0.02 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 250.00 | 0.19 | 0.20 | 0.20 | +0.10 | +100.00% | 164 | 1,826 | 0.56 | 0.02 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 260.00 | 0.15 | 0.17 | 0.17 | +0.07 | +70.00% | 786 | 2,311 | 0.57 | 0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 270.00 | 0.12 | 0.14 | 0.14 | +0.07 | +100.00% | 69 | 6,872 | 0.58 | 0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 280.00 | 0.11 | 0.12 | 0.11 | +0.06 | +120.00% | 100 | 2,405 | 0.60 | 0.01 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 290.00 | 0.08 | 0.10 | 0.10 | +0.04 | +66.67% | 108 | 3,525 | 0.61 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 300.00 | 0.07 | 0.09 | 0.07 | +0.03 | +75.00% | 5,991 | 34,160 | 0.61 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 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 | 168 | 2.17 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 769 | 1.69 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,568 | 1.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,203 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 25 | 2,099 | 1.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 21 | 1,815 | 1.05 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 35.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 156 | 3,493 | 0.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 40.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 47 | 451 | 0.90 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 45.00 | 0.04 | 0.07 | 0.06 | -0.03 | -33.34% | 11 | 1,136 | 0.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 50.00 | 0.08 | 0.10 | 0.09 | -0.02 | -18.19% | 398 | 66,210 | 0.80 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 55.00 | 0.11 | 0.13 | 0.11 | -0.05 | -31.25% | 23 | 2,831 | 0.75 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 60.00 | 0.15 | 0.17 | 0.15 | -0.07 | -31.82% | 1,627 | 6,343 | 0.71 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 65.00 | 0.20 | 0.22 | 0.22 | -0.09 | -29.04% | 111 | 2,607 | 0.67 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 70.00 | 0.27 | 0.29 | 0.28 | -0.14 | -33.34% | 211 | 9,273 | 0.64 | -0.02 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 75.00 | 0.37 | 0.39 | 0.37 | -0.19 | -33.93% | 177 | 10,309 | 0.60 | -0.02 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 80.00 | 0.50 | 0.51 | 0.50 | -0.25 | -33.34% | 7,079 | 55,836 | 0.57 | -0.04 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 85.00 | 0.69 | 0.71 | 0.70 | -0.33 | -32.04% | 6,266 | 30,492 | 0.54 | -0.05 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 90.00 | 0.96 | 0.98 | 0.96 | -0.44 | -31.43% | 3,971 | 28,657 | 0.52 | -0.06 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 95.00 | 1.35 | 1.37 | 1.34 | -0.60 | -30.93% | 1,656 | 28,520 | 0.50 | -0.08 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 100.00 | 1.89 | 1.92 | 1.90 | -0.81 | -29.89% | 1,977 | 39,415 | 0.49 | -0.11 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 105.00 | 2.63 | 2.67 | 2.63 | -1.12 | -29.87% | 3,945 | 27,104 | 0.47 | -0.14 | 0.01 | -0.05 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 110.00 | 3.60 | 3.65 | 3.62 | -1.45 | -28.60% | 10,671 | 47,838 | 0.46 | -0.19 | 0.01 | -0.05 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 115.00 | 4.90 | 4.95 | 4.91 | -1.84 | -27.26% | 6,711 | 20,818 | 0.46 | -0.24 | 0.01 | -0.06 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 120.00 | 6.50 | 6.55 | 6.50 | -2.32 | -26.31% | 2,431 | 21,938 | 0.45 | -0.30 | 0.01 | -0.06 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 125.00 | 8.40 | 8.50 | 8.45 | -2.75 | -24.56% | 3,918 | 12,957 | 0.44 | -0.37 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 130.00 | 10.75 | 10.85 | 10.75 | -3.45 | -24.30% | 3,735 | 15,338 | 0.44 | -0.44 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 135.00 | 13.45 | 13.55 | 13.45 | -3.73 | -21.72% | 1,630 | 9,012 | 0.43 | -0.50 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 140.00 | 16.40 | 16.60 | 16.55 | -4.75 | -22.30% | 2,980 | 10,892 | 0.43 | -0.57 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 145.00 | 19.85 | 20.35 | 19.85 | -4.86 | -19.67% | 29 | 3,699 | 0.43 | -0.63 | 0.01 | -0.06 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 150.00 | 23.55 | 24.05 | 23.40 | -5.51 | -19.06% | 532 | 4,549 | 0.42 | -0.69 | 0.01 | -0.06 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 155.00 | 27.40 | 28.00 | 28.05 | -5.25 | -15.77% | 94 | 2,189 | 0.42 | -0.75 | 0.01 | -0.05 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 160.00 | 31.60 | 32.20 | 31.06 | -7.07 | -18.55% | 117 | 662 | 0.43 | -0.79 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 165.00 | 36.00 | 36.65 | 36.55 | -14.20 | -27.98% | 6 | 66 | 0.43 | -0.83 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 170.00 | 40.50 | 41.20 | 41.35 | -7.38 | -15.15% | 2 | 11 | 0.43 | -0.86 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 175.00 | 45.15 | 45.95 | 45.55 | -32.15 | -41.38% | 3 | 27 | 0.43 | -0.88 | 0.01 | -0.03 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 180.00 | 49.90 | 53.00 | 75.89 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.90 | 0.01 | -0.03 | 4/23/2025 | 5/13/2025 4:00:05 PM EST |
| 185.00 | 53.00 | 57.90 | 55.05 | -34.82 | -38.75% | 70 | 1 | 0.48 | -0.92 | 0.01 | -0.03 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 190.00 | 58.00 | 63.00 | 60.20 | -15.88 | -20.88% | 1 | 2 | 0.51 | -0.93 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 195.00 | 64.60 | 68.00 | 91.01 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.02 | 4/24/2025 | 5/13/2025 4:00:05 PM EST |
| 200.00 | 69.65 | 72.90 | 84.85 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.02 | 5/2/2025 | 5/13/2025 4:00:05 PM EST |
| 210.00 | 78.00 | 83.00 | 95.47 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.02 | 5/1/2025 | 5/13/2025 4:00:05 PM EST |
| 220.00 | 88.00 | 93.00 | 102.15 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.01 | 1/27/2025 | 5/13/2025 4:00:05 PM EST |
| 230.00 | 98.00 | 103.00 | 85.15 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 1/23/2025 | 5/13/2025 4:00:05 PM EST |
| 240.00 | 108.00 | 113.00 | 137.55 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 4/16/2025 | 5/13/2025 4:00:05 PM EST |
| 250.00 | 119.65 | 122.75 | 105.55 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 1/23/2025 | 5/13/2025 4:00:05 PM EST |
| 260.00 | 128.00 | 133.00 | 115.50 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 1/23/2025 | 5/13/2025 4:00:05 PM EST |
| 270.00 | 138.00 | 142.00 | 130.85 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 12/3/2024 | 5/13/2025 4:00:05 PM EST |
| 280.00 | 148.00 | 153.00 | 161.81 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:05 PM EST |
| 290.00 | 158.00 | 163.00 | 171.83 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:05 PM EST |
| 300.00 | 169.60 | 172.90 | 166.08 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/13/2025 4:00:05 PM EST |