Options Chain for NVIDIA CORPORATION COM (NVDA) - $158.02 as of 7/8/2025 7:50:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 73.35 | 76.55 | 74.95 | % | 0.88 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
| 90.00 | 70.15 | 71.55 | 70.85 | % | 0.79 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
| 95.00 | 65.15 | 68.90 | 67.03 | % | 0.71 | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
| 100.00 | 60.25 | 62.40 | 61.33 | 60.63 | -0.13 | -0.22% | 0.61 | 2 | 1 | 0.89 | 0.99 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 105.00 | 53.25 | 56.20 | 54.73 | % | 0.52 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 7/8/2025 4:00:04 PM EST | |||
| 110.00 | 49.60 | 51.70 | 50.65 | 50.60 | 0.00 | 0.00% | 0.46 | 0 | 11 | 0.74 | 0.98 | 0.00 | -0.03 | 7/3/2025 | 7/8/2025 4:00:04 PM EST |
| 115.00 | 45.30 | 46.95 | 46.13 | 45.64 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.72 | 0.97 | 0.00 | -0.04 | 7/3/2025 | 7/8/2025 4:00:04 PM EST |
| 120.00 | 40.15 | 41.60 | 40.88 | 40.60 | +0.70 | +1.76% | 0.34 | 2 | 30 | 0.42 | 0.95 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 125.00 | 35.00 | 37.85 | 36.43 | 36.50 | -0.85 | -2.28% | 0.29 | 2 | 2 | 0.59 | 0.94 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 130.00 | 30.05 | 32.40 | 31.23 | 31.20 | +0.93 | +3.08% | 0.24 | 43 | 102 | 0.47 | 0.92 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 135.00 | 27.15 | 27.75 | 27.45 | 26.85 | +1.15 | +4.48% | 0.20 | 69 | 134 | 0.47 | 0.89 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 140.00 | 22.80 | 23.05 | 22.93 | 22.90 | +1.40 | +6.52% | 0.16 | 269 | 48 | 0.43 | 0.85 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 145.00 | 18.70 | 18.90 | 18.80 | 18.60 | +0.80 | +4.50% | 0.13 | 72 | 155 | 0.41 | 0.80 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 150.00 | 14.85 | 15.10 | 14.98 | 15.00 | +1.10 | +7.92% | 0.10 | 113 | 598 | 0.39 | 0.72 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 155.00 | 11.55 | 11.65 | 11.60 | 11.60 | +1.00 | +9.44% | 0.07 | 262 | 356 | 0.38 | 0.64 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 160.00 | 8.60 | 8.70 | 8.65 | 8.73 | +0.93 | +11.93% | 0.05 | 694 | 2,828 | 0.37 | 0.54 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 165.00 | 6.15 | 6.25 | 6.20 | 6.23 | +0.68 | +12.26% | 0.04 | 987 | 375 | 0.36 | 0.45 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 170.00 | 4.25 | 4.35 | 4.30 | 4.30 | +0.50 | +13.16% | 0.03 | 1,767 | 428 | 0.35 | 0.35 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 175.00 | 2.85 | 2.91 | 2.88 | 2.90 | +0.36 | +14.18% | 0.02 | 378 | 814 | 0.34 | 0.26 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 180.00 | 1.86 | 1.91 | 1.89 | 1.89 | +0.24 | +14.55% | 0.01 | 344 | 4,540 | 0.34 | 0.19 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 185.00 | 1.20 | 1.24 | 1.22 | 1.20 | +0.11 | +10.10% | 0.01 | 164 | 166 | 0.34 | 0.13 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 190.00 | 0.77 | 0.81 | 0.79 | 0.77 | +0.05 | +6.95% | 0.00 | 88 | 32 | 0.34 | 0.09 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 195.00 | 0.50 | 0.53 | 0.52 | 0.53 | +0.02 | +3.93% | 0.00 | 51 | 131 | 0.34 | 0.06 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 200.00 | 0.34 | 0.35 | 0.35 | 0.36 | +0.02 | +5.89% | 0.00 | 237 | 41 | 0.35 | 0.04 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 205.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.01 | -4.00% | 0.00 | 67 | 55 | 0.36 | 0.03 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 210.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.01 | -5.56% | 0.00 | 1 | 24 | 0.37 | 0.02 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 215.00 | 0.12 | 0.14 | 0.13 | 0.14 | +0.01 | +7.70% | 0.00 | 1 | 11 | 0.38 | 0.02 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 220.00 | 0.08 | 0.11 | 0.10 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
| 225.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 16 | 0.40 | 0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.06 | 0.10 | 0.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
| 90.00 | 0.08 | 0.11 | 0.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
| 95.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 3 | 10 | 0.67 | 0.00 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 100.00 | 0.13 | 0.15 | 0.14 | 0.16 | -0.01 | -5.89% | 0.00 | 10 | 29 | 0.62 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 105.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.03 | -13.64% | 0.00 | 4 | 614 | 0.59 | -0.01 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 110.00 | 0.25 | 0.27 | 0.26 | 0.27 | -0.02 | -6.90% | 0.00 | 25 | 54 | 0.56 | -0.02 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 115.00 | 0.33 | 0.37 | 0.35 | 0.35 | -0.05 | -12.50% | 0.00 | 3 | 17 | 0.53 | -0.03 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 120.00 | 0.47 | 0.50 | 0.49 | 0.48 | -0.08 | -14.29% | 0.00 | 27 | 87 | 0.50 | -0.05 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 125.00 | 0.67 | 0.71 | 0.69 | 0.70 | -0.10 | -12.50% | 0.01 | 48 | 467 | 0.48 | -0.06 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 130.00 | 0.96 | 0.99 | 0.98 | 0.97 | -0.18 | -15.66% | 0.01 | 241 | 168 | 0.45 | -0.08 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 135.00 | 1.39 | 1.43 | 1.41 | 1.40 | -0.27 | -16.17% | 0.01 | 1,139 | 164 | 0.44 | -0.11 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 140.00 | 2.01 | 2.06 | 2.04 | 2.03 | -0.29 | -12.50% | 0.01 | 844 | 382 | 0.42 | -0.15 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 145.00 | 2.88 | 2.94 | 2.91 | 2.89 | -0.50 | -14.75% | 0.02 | 245 | 277 | 0.40 | -0.20 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 150.00 | 4.05 | 4.15 | 4.10 | 4.10 | -0.54 | -11.64% | 0.03 | 279 | 269 | 0.39 | -0.28 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 155.00 | 5.65 | 5.75 | 5.70 | 5.75 | -0.65 | -10.16% | 0.04 | 128 | 136 | 0.38 | -0.36 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 160.00 | 7.70 | 7.85 | 7.78 | 7.80 | -0.90 | -10.35% | 0.05 | 247 | 227 | 0.36 | -0.46 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 165.00 | 10.30 | 10.40 | 10.35 | 10.30 | -1.05 | -9.26% | 0.06 | 29 | 50 | 0.35 | -0.55 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 170.00 | 13.40 | 13.55 | 13.48 | 13.63 | -1.07 | -7.28% | 0.08 | 29 | 7 | 0.35 | -0.65 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 175.00 | 16.80 | 17.20 | 17.00 | % | 0.10 | 0 | 0 | 0.34 | -0.74 | 0.02 | -0.08 | 7/8/2025 4:00:04 PM EST | |||
| 180.00 | 20.85 | 21.70 | 21.28 | 21.16 | -1.64 | -7.20% | 0.12 | 1 | 4 | 0.35 | -0.81 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 185.00 | 25.00 | 26.15 | 25.58 | 25.52 | % | 0.14 | 1 | 0 | 0.35 | -0.87 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 4:00:04 PM EST | |
| 190.00 | 29.85 | 30.50 | 30.18 | 30.20 | % | 0.16 | 3 | 0 | 0.38 | -0.91 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 4:00:04 PM EST | |
| 195.00 | 34.40 | 35.60 | 35.00 | 35.22 | % | 0.18 | 2 | 0 | 0.46 | -0.94 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST | |
| 200.00 | 37.80 | 42.00 | 39.90 | % | 0.20 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
| 205.00 | 44.35 | 45.50 | 44.93 | % | 0.22 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
| 210.00 | 49.50 | 50.75 | 50.13 | % | 0.24 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
| 215.00 | 54.50 | 57.55 | 56.03 | % | 0.26 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
| 220.00 | 59.15 | 60.40 | 59.78 | % | 0.27 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
| 225.00 | 64.60 | 66.30 | 65.45 | % | 0.29 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 7/8/2025 4:00:04 PM EST |