Home

NVDA Option Chain, News & AI Prompts

Expiration

2025-10-03
2025-10-10
2025-10-17
2025-10-24
2025-10-31
2025-11-07
2025-11-14
2025-11-21
2025-12-19
2026-01-16
2026-02-20
2026-03-20
2026-04-17
2026-05-15
2026-06-18
2026-08-21
2026-09-18
2026-12-18
2027-01-15
2027-06-17
2027-12-17
2028-01-21

2025-12-19

Chain

Call IV
Call
Strike
Put
Put IV
0.01976
6208
0.50
3732
4.62452
0.01976
2702
1.00
1650
3.96112
4.62452
658
1.50
31
3.59040
4.23429
583
2.00
142
3.33675
3.94161
109
2.50
362
3.16114
3.70747
50
3.00
1300
3.00505
3.51235
7
3.50
32
2.88798
3.35626
4
4.00
6221
2.77091
3.49284
2
4.50
5682
2.67335
3.23919
226
5.00
3308
2.59530
3.25870
1
5.50
53
2.51726
3.14163
16
6.00
5665
2.45872
3.04407
75
6.50
10
2.40019
0.01976
12
7.00
99
2.34165
2.86847
218
7.50
3401
2.28312
2.79042
47
8.00
168
2.22458
2.71237
167
8.50
54
2.18556
2.63433
16
9.00
319
2.14653
2.57579
13
9.50
311
2.10751
2.57579
79
10.00
4772
2.06849
2.51726
10
10.50
326
2.02946
2.51726
14
11.00
669
1.99044
2.47823
1
11.50
1110
1.97093
2.41970
79
12.00
1545
1.93190
2.36116
51
12.50
110
1.89288
2.32214
0
13.00
1204
1.87337
2.26360
780
13.50
6960
1.85386
2.22458
251
14.00
4017
1.81483
2.18556
215
14.50
7231
1.79532
0.01976
884
15.00
5771
1.77581
2.18556
552
15.50
1388
1.73679
2.20507
1638
16.00
7530
1.71728
2.16604
201
16.50
6039
1.69776
2.34165
194
17.00
2824
1.67825
2.84896
310
17.50
1809
1.65874
2.06849
732
18.00
3666
1.63923
2.06849
2940
18.50
3325
1.61972
1.99044
1062
19.00
19801
1.60021
1.95142
1044
19.50
5728
1.58069
0.01976
4699
20.00
16992
1.56118
2.00995
668
20.50
2057
1.54167
1.91239
840
21.00
2805
1.52216
1.97093
1574
21.50
1690
1.52216
1.91239
1864
22.00
3542
1.50265
1.89288
401
22.50
3004
1.48313
1.85386
1547
23.00
4489
1.46362
1.83435
911
23.50
1797
1.44411
0.01976
2525
24.00
2738
1.44411
1.77581
1195
24.50
1810
1.42460
1.77581
5530
25.00
23563
1.40509
1.75630
1354
25.50
3618
1.38558
1.81483
1583
26.00
5552
1.38558
1.65874
1556
26.50
1205
1.36606
1.67825
1950
27.00
839
1.34655
1.73679
2363
27.50
2186
1.34655
1.71728
4963
28.00
22599
1.32704
1.73679
1547
28.50
1628
1.30753
1.67825
1795
29.00
2118
1.30753
1.60021
1398
29.50
985
1.28802
1.67825
9888
30.00
11432
1.28802
1.65874
2142
30.50
2857
1.26851
1.65874
3531
31.00
8972
1.24899
1.24899
595
31.50
2268
1.24899
1.63923
890
32.00
6905
1.22948
1.60021
2017
32.50
12522
1.22948
1.58069
941
33.00
22089
1.20997
1.58069
1779
33.50
1163
1.20997
1.52216
1142
34.00
11808
1.19046
1.50265
817
34.50
5237
1.19046
1.50265
2422
35.00
13308
1.17095
1.52216
2218
35.50
11209
1.17095
1.50265
1777
36.00
4427
1.15144
1.52216
2793
36.50
11923
1.15144
1.50265
2971
37.00
6291
1.13192
1.48313
2451
37.50
4784
1.13192
1.46362
2536
38.00
4928
1.19046
1.44411
1891
38.50
1536
1.17095
1.46362
7382
39.00
803
1.17095
1.61972
5862
39.50
915
1.15144
1.40509
6311
40.00
18599
1.19046
1.42460
4487
41.00
3562
1.17095
1.36606
1127
41.50
1421
1.17095
1.38558
5094
42.00
2473
1.15144
1.34655
1406
42.50
9599
1.15144
0.01976
7742
43.00
17534
1.13192
1.44411
3665
43.50
2550
1.13192
1.26851
4244
44.00
3172
1.11241
1.56118
1686
44.50
1561
1.11241
0.01976
5411
45.00
10488
1.09290
1.22948
3219
45.50
890
1.13192
1.22948
2290
46.00
5075
1.11241
1.54167
1777
46.50
5430
1.11241
1.20997
2807
47.00
5827
1.09290
0.01976
1683
47.50
15039
1.09290
1.26851
7069
48.00
11490
1.07339
0.01976
1573
48.50
1238
1.07339
1.30753
2030
49.00
1559
1.07339
1.24899
3068
49.50
3446
1.05388
1.50265
8161
50.00
25537
1.05388
0.01976
1381
50.50
3085
1.07339
1.19046
5358
51.00
2362
1.05388
1.24899
1730
51.50
8080
1.05388
1.11241
5367
52.00
1617
1.05388
1.24899
1031
52.50
2472
1.03437
1.20997
3640
53.00
2192
1.03437
0.99534
4891
53.50
2813
1.03437
1.09290
2032
54.00
7155
1.03437
1.36606
488
54.50
2515
1.03437
1.20997
4585
55.00
14048
1.01485
1.15144
537
55.50
2543
1.01485
1.15144
770
56.00
10081
1.01485
0.97583
2579
56.50
1260
1.01485
0.95632
10047
57.00
1973
1.01485
1.20997
2463
57.50
8702
0.99534
1.01485
1925
58.00
2546
0.99534
1.17095
2937
58.50
7320
0.99534
1.15144
2167
59.00
1156
0.97583
1.20997
606
59.50
2434
0.99534
0.01976
7157
60.00
23063
0.97583
1.15144
987
60.50
765
0.97583
0.01976
2334
61.00
1190
0.97583
1.17095
1123
61.50
2824
0.95632
1.01485
855
62.00
3118
0.95632
1.07339
1241
62.50
3030
0.95632
1.09290
904
63.00
1040
0.95632
1.07339
824
63.50
9193
0.95632
0.97583
2917
64.00
16301
0.93681
0.01976
1137
64.50
640
0.93681
0.95632
3313
65.00
7594
0.93681
1.24899
370
65.50
576
0.93681
0.01976
1154
66.00
3369
0.91729
1.09290
450
66.50
480
0.91729
0.01976
526
67.00
3165
0.91729
1.13192
514
67.50
568
0.91729
1.17095
9725
68.00
2486
0.91729
0.99534
412
68.50
923
0.89778
1.03437
1268
69.00
1575
0.91729
1.05388
2112
69.50
1250
0.89778
0.99534
6121
70.00
16945
0.89778
1.01485
1070
70.50
3551
0.89778
0.95632
1478
71.00
1800
0.89778
1.01485
1245
72.00
3525
0.87827
0.97583
4201
73.00
1350
0.87827
1.05388
1277
74.00
951
0.87827
0.93681
3246
75.00
7342
0.85876
0.87827
1759
76.00
661
0.85876
0.85876
1841
77.00
1733
0.83925
0.97583
1524
78.00
2206
0.83925
0.87827
1685
79.00
4192
0.83925
0.80022
4747
80.00
18322
0.81974
0.87827
706
81.00
1987
0.81974
0.89778
3007
82.00
1103
0.81974
0.81974
2893
83.00
1604
0.80022
0.83925
10433
84.00
1006
0.80022
0.70267
14404
85.00
13342
0.80022
0.80022
5511
86.00
3443
0.78071
0.85876
1268
88.00
7848
0.78071
0.78071
17297
90.00
27703
0.76120
0.81974
1344
92.00
4528
0.74169
0.83925
1199
93.00
2004
0.74169
0.70267
2508
94.00
3623
0.74169
0.78071
8076
95.00
11058
0.74169
0.83925
1311
96.00
2563
0.72218
0.66364
733
97.00
2184
0.72218
0.83925
1713
98.00
2921
0.70267
0.74169
566
99.00
5580
0.70267
0.72218
49275
100.00
73892
0.70267
0.81974
1453
101.00
5228
0.70267
0.76120
1259
102.00
3279
0.68315
0.72218
1620
103.00
2469
0.68315
0.80022
1117
104.00
2678
0.68315
0.68315
4815
105.00
15370
0.68315
0.68315
1067
106.00
2805
0.66364
0.76120
940
107.00
5762
0.66364
0.64413
4579
108.00
5565
0.66364
0.66364
1815
109.00
4158
0.64413
0.68315
22209
110.00
40968
0.64413
0.66364
555
111.00
3012
0.64413
0.64413
4977
112.00
6048
0.64413
0.70267
931
113.00
1674
0.62462
0.60511
822
114.00
2311
0.62462
0.66364
7616
115.00
14088
0.62462
0.66364
1502
116.00
6923
0.60511
0.60511
3339
117.00
4263
0.60511
0.60511
1727
118.00
4225
0.60511
0.58560
2359
119.00
6651
0.60511
0.60511
19201
120.00
38890
0.58560
0.60511
3097
121.00
5439
0.58560
0.58560
896
122.00
2781
0.58560
0.60511
1158
123.00
4809
0.58560
0.60511
1230
124.00
4282
0.56608
0.58560
27687
125.00
29178
0.56608
0.56608
3637
126.00
3043
0.56608
0.56608
1455
127.00
4220
0.56608
0.58560
926
128.00
4346
0.54657
0.50755
1586
129.00
4461
0.54657
0.56608
19219
130.00
33546
0.54657
0.56608
2747
132.00
4767
0.54657
0.48804
3615
134.00
4441
0.52706
0.54657
13982
135.00
12462
0.52706
0.54657
6010
136.00
14839
0.52706
0.50755
7221
138.00
8642
0.50755
0.50755
17730
140.00
36482
0.50755
0.46853
3350
142.00
5148
0.50755
0.50755
2586
144.00
3027
0.48804
0.48804
13689
145.00
20781
0.48804
0.48804
7467
146.00
11442
0.48804
0.48804
2967
148.00
2500
0.48804
0.48804
34567
150.00
36029
0.46853
0.46853
4854
152.00
4481
0.46853
0.46853
1967
154.00
4324
0.46853
0.46853
17846
155.00
16096
0.46853
0.46853
3284
156.00
4626
0.44901
0.44901
2017
158.00
5619
0.44901
0.44901
22645
160.00
41626
0.44901
0.44901
3030
162.00
4183
0.44901
0.44901
4476
164.00
5288
0.44901
0.44901
21238
165.00
24913
0.42950
0.42950
2263
166.00
3105
0.42950
0.42950
2217
167.00
3517
0.42950
0.42950
5225
168.00
2422
0.42950
0.42950
1963
169.00
4091
0.42950
0.42950
21710
170.00
23488
0.42950
0.42950
2413
171.00
4474
0.42950
0.42950
2748
172.00
3460
0.42950
0.42950
2932
173.00
1567
0.42950
0.42950
1525
174.00
7192
0.42950
0.42950
26223
175.00
14670
0.42950
0.42950
4708
176.00
3003
0.40999
0.40999
4553
177.00
4092
0.40999
0.40999
3777
178.00
2626
0.40999
0.40999
8029
179.00
1513
0.40999
0.40999
27384
180.00
19041
0.40999
0.40999
2211
181.00
824
0.40999
0.40999
3079
182.00
2324
0.40999
0.40999
2693
183.00
1204
0.40999
0.40999
5662
184.00
2201
0.40999
0.40999
32204
185.00
3329
0.40999
0.40999
4511
186.00
659
0.40999
0.40999
2791
187.00
340
0.40999
0.40999
2329
188.00
539
0.40999
0.40999
4830
189.00
1176
0.40999
0.40999
28796
190.00
4488
0.40999
0.39048
2890
191.00
497
0.39048
0.39048
2277
192.00
208
0.39048
0.39048
3123
193.00
270
0.39048
0.39048
5762
194.00
146
0.39048
0.39048
19962
195.00
2087
0.39048
0.39048
66303
200.00
4806
0.39048
0.39048
22552
205.00
397
0.39048
0.39048
27587
210.00
824
0.39048
0.39048
6211
212.00
36
0.39048
0.39048
1873
213.00
69
0.39048
0.39048
1179
214.00
55
0.39048
0.39048
16670
215.00
223
0.39048
0.37097
1118
216.00
60
0.39048
0.37097
1043
217.00
236
0.39048
0.37097
1734
218.00
140
0.39048
0.37097
901
219.00
118
0.39048
0.37097
34750
220.00
374
0.39048
0.37097
1036
221.00
56
0.39048
0.37097
1226
222.00
84
0.39048
0.37097
3296
223.00
86
0.39048
0.37097
688
224.00
72
0.39048
0.37097
10172
225.00
241
0.39048
0.37097
2865
226.00
63
0.39048
0.37097
1600
227.00
126
0.40999
0.37097
9213
228.00
70
0.40999
0.37097
15930
230.00
18
0.40999
0.37097
4676
235.00
26
0.40999
0.37097
11169
240.00
18
0.42950
0.37097
2374
245.00
3
0.46853
0.39048
7151
250.00
10
0.48804
0.39048
10569
255.00
0
0.50755
0.39048
33182
260.00
0
0.52706
0.39048
1194
265.00
0
0.56608
0.39048
15380
270.00
0
0.56608
0.39048
1602
275.00
0
0.56608
0.40999
15057
280.00
0
0.62462
0.40999
3907
290.00
0
0.66364
0.40999
19397
300.00
0
0.68315
0.42950
1242
310.00
0
0.74169
0.42950
7954
320.00
0
0.78071
0.42950
3315
330.00
0
0.83925
0.44901
4619
340.00
0
0.85876
0.46853
6273
350.00
0
0.87827
0.48804
14626
360.00
1
0.91729
0.44901
5205
370.00
0
0.97583
0.46853
0
380.00
0
0.97583

News (50)*

IREN Prices $875 Million Convertible Notes Offering - IREN ( NASDAQ:IREN )
Article Sentiment: Somewhat-Bullish
What's Going On With Taiwan Semiconductor Stock Thursday? - Taiwan Semiconductor ( NYSE:TSM )
Article Sentiment: Neutral
Prediction: These Artificial Intelligence ( AI ) Stocks Could Outperform Nvidia by 2030
Article Sentiment: Somewhat-Bullish
Can Nvidia's Market Cap Hit $10 Trillion by 2030?
Article Sentiment: Somewhat-Bullish
3 Top Bargain Stocks Ready for a Bull Run
Article Sentiment: Somewhat-Bullish
AI Infrastructure Spending to Hit $490 Billion in 2026 -- Here's Who Wins and Who Loses
Article Sentiment: Somewhat-Bullish
Up 288% in 2025, Is Robinhood Stock Still a Buy Heading Into 2026?
Article Sentiment: Neutral
Should You Forget Nvidia and Buy These 2 Millionaire-Maker Stocks Instead?
Article Sentiment: Somewhat-Bullish
China Tightens Grip On Rare Earth Exports To Protect 'National Security' As Tech Giants Brace For Impact - Apple ( NASDAQ:AAPL ) , iShares U.S. Basic Materials ETF ( ARCA:IYM )
Article Sentiment: Neutral
TSMC posts better-than-expected sales on AI demand
Article Sentiment: Somewhat-Bullish
Investors Fear a Bubble, but These Artificial Intelligence ( AI ) Stocks Could Still Be Bargains
Article Sentiment: Somewhat-Bullish
Meet the Brilliant Vanguard ETF With 59.3% of Its Portfolio Invested in the "Magnificent Seven" Stocks
Article Sentiment: Somewhat-Bullish
CoreWeave vs. Nebius: Wall Street Expects Double-Digit Gains From Only One of These AI Players
Article Sentiment: Somewhat-Bullish
Tokyo-Listed SoftBank Shares Climb 13% After ABB Robotics Deal Boosts Outlook - ARM Holdings ( NASDAQ:ARM ) , ABB ( OTC:ABBNY )
Article Sentiment: Somewhat-Bullish
Where Will Nvidia Be in 5 Years?
Article Sentiment: Somewhat-Bullish
IREN From $9 To $900? Eric Jackson Foresees Massive Upside For IREN Amid AI Pivot: '100x Wealth Machine' - IREN ( NASDAQ:IREN )
Article Sentiment: Somewhat-Bullish
Prediction: Meta Platforms and This "Magnificent Seven" Peer Will Be 2026's Blockbuster Stock-Split Stocks
Article Sentiment: Somewhat-Bullish
Prediction: This Unstoppable Stock Will Join Nvidia, Microsoft, Apple, and Alphabet in the $3 Trillion Club Before 2028
Article Sentiment: Somewhat-Bullish
KraneShares Global Humanoid & Embodied Intelligence Index UCITS ETF ( KOID ) Launches on the London Stock Exchange
Article Sentiment: Somewhat-Bullish
Elon Musk's Tesla Robot Masters Kung Fu Without Human Control - Jim Cramer Says Nvidia Tech Made It Possible - NVIDIA ( NASDAQ:NVDA ) , Tesla ( NASDAQ:TSLA )
Article Sentiment: Somewhat-Bullish
* Only showing 20