Home

NVDA Option Chain, News & AI Prompts

Expiration

2025-08-22
2025-08-29
2025-09-05
2025-09-12
2025-09-19
2025-09-26
2025-10-17
2025-11-21
2025-12-19
2026-01-16
2026-02-20
2026-03-20
2026-05-15
2026-06-18
2026-08-21
2026-09-18
2026-12-18
2027-01-15
2027-06-17
2027-12-17

2025-12-19

Chain

Call IV
Call
Strike
Put
Put IV
9.99024
6344
0.50
3732
3.66845
4.40989
1067
1.00
1650
3.14163
3.72698
654
1.50
31
2.84896
3.45382
361
2.00
141
2.63433
2.57579
108
2.50
362
2.49774
3.08310
48
3.00
1298
2.36116
2.98554
4
3.50
32
2.26360
2.84896
6
4.00
6221
2.18556
2.80993
2
4.50
5682
2.10751
2.59530
186
5.00
3308
2.04897
0.01976
1
5.50
48
1.99044
2.49774
13
6.00
5665
1.93190
2.40019
75
6.50
10
1.87337
0.01976
12
7.00
99
1.83435
2.30263
223
7.50
3401
1.79532
2.30263
47
8.00
168
1.75630
2.24409
165
8.50
54
1.71728
2.18556
17
9.00
319
1.67825
2.12702
13
9.50
311
1.65874
0.01976
71
10.00
4772
1.61972
2.06849
10
10.50
326
1.60021
2.02946
14
11.00
669
1.56118
2.00995
1
11.50
1113
1.54167
2.08800
143
12.00
1545
1.52216
1.91239
51
12.50
110
1.48313
1.87337
0
13.00
1204
1.46362
1.89288
815
13.50
7067
1.44411
1.79532
251
14.00
4012
1.42460
1.79532
215
14.50
7231
1.40509
1.65874
853
15.00
5770
1.38558
1.77581
576
15.50
1388
1.36606
1.73679
1666
16.00
7530
1.34655
1.73679
201
16.50
6039
1.32704
0.01976
259
17.00
2824
1.30753
1.67825
310
17.50
1809
1.28802
1.67825
1086
18.00
3863
1.28802
1.60021
5048
18.50
3325
1.26851
1.61972
1064
19.00
19801
1.24899
1.58069
1059
19.50
5728
1.22948
1.58069
4507
20.00
16923
1.20997
1.52216
668
20.50
2055
1.20997
1.52216
840
21.00
2805
1.19046
1.50265
2066
21.50
1690
1.17095
1.30753
1867
22.00
3542
1.17095
0.01976
421
22.50
2977
1.15144
1.50265
1547
23.00
4489
1.13192
1.48313
914
23.50
1566
1.13192
1.44411
2605
24.00
2737
1.11241
1.48313
1195
24.50
1808
1.11241
1.24899
5528
25.00
23553
1.09290
1.46362
1365
25.50
3618
1.07339
1.42460
1595
26.00
5542
1.07339
1.40509
1566
26.50
1205
1.05388
1.32704
1953
27.00
839
1.05388
1.34655
2368
27.50
2184
1.03437
1.32704
4963
28.00
22599
1.03437
1.32704
1549
28.50
1625
1.01485
1.30753
1805
29.00
2089
1.01485
1.32704
1398
29.50
972
0.99534
1.30753
9883
30.00
9114
0.99534
1.17095
2142
30.50
2753
0.97583
1.19046
3525
31.00
8937
0.97583
1.30753
621
31.50
2255
0.95632
1.24899
894
32.00
4803
0.95632
1.24899
2017
32.50
12428
0.95632
1.28802
947
33.00
22128
0.93681
1.13192
1811
33.50
1156
0.99534
1.13192
1158
34.00
10926
0.91729
1.22948
817
34.50
2499
0.97583
1.26851
2420
35.00
13161
0.95632
1.03437
2223
35.50
10541
0.95632
1.15144
1805
36.00
4422
0.93681
1.07339
2793
36.50
11678
0.93681
1.05388
2975
37.00
6330
0.93681
1.03437
2452
37.50
4570
0.91729
1.05388
2576
38.00
4701
0.91729
1.07339
1892
38.50
1309
0.93681
0.01976
7500
39.00
775
0.93681
1.03437
5760
39.50
669
0.91729
0.91729
6324
40.00
18351
1.07339
0.01976
4501
41.00
3592
0.89778
1.44411
1127
41.50
1537
0.89778
0.01976
5111
42.00
2432
0.91729
0.01976
1406
42.50
9559
0.89778
0.01976
7757
43.00
17386
0.89778
0.01976
3895
43.50
891
0.89778
0.01976
4328
44.00
1467
0.87827
0.95632
1696
44.50
1722
0.87827
1.20997
5411
45.00
10145
0.87827
1.03437
3219
45.50
915
0.87827
0.01976
2290
46.00
4970
0.87827
0.01976
1832
46.50
5283
0.87827
0.01976
2814
47.00
5848
0.85876
0.01976
1713
47.50
15248
0.87827
0.01976
7131
48.00
11308
0.87827
1.19046
1574
48.50
1099
0.85876
0.01976
2069
49.00
1573
0.85876
0.01976
3068
49.50
2576
0.83925
0.01976
8187
50.00
25601
0.89778
1.17095
1381
50.50
2258
0.83925
0.01976
5436
51.00
2481
0.83925
0.01976
1734
51.50
7988
0.83925
0.01976
5370
52.00
1403
0.83925
1.11241
1026
52.50
2024
0.81974
1.07339
3654
53.00
1657
0.81974
0.66364
4890
53.50
2647
0.83925
0.54657
2037
54.00
6838
0.81974
0.01976
489
54.50
2280
0.81974
1.15144
4619
55.00
14664
0.80022
1.03437
538
55.50
2554
0.80022
0.89778
790
56.00
9630
0.80022
0.01976
2579
56.50
901
0.80022
0.01976
10051
57.00
1849
0.81974
0.70267
2464
57.50
8543
0.81974
0.01976
1939
58.00
2389
0.80022
1.13192
2938
58.50
7308
0.80022
0.01976
2167
59.00
1097
0.78071
0.99534
608
59.50
2443
0.78071
0.76120
7166
60.00
22905
0.78071
1.07339
987
60.50
821
0.78071
0.01976
2334
61.00
1198
0.76120
0.99534
1123
61.50
2829
0.76120
0.01976
858
62.00
3067
0.58560
1.01485
1434
62.50
3024
0.58560
0.72218
904
63.00
1037
0.76120
0.99534
824
63.50
9150
0.74169
0.68315
2917
64.00
14825
0.74169
0.99534
1137
64.50
638
0.74169
0.99534
3248
65.00
9049
0.74169
0.99534
372
65.50
501
0.72218
0.01976
1154
66.00
3493
0.74169
0.91729
451
66.50
232
0.74169
0.01976
556
67.00
3162
0.72218
0.01976
514
67.50
543
0.72218
0.68315
9732
68.00
2500
0.72218
0.89778
412
68.50
703
0.72218
0.72218
1271
69.00
642
0.72218
0.01976
2113
69.50
1208
0.70267
0.01976
6200
70.00
17139
0.70267
0.93681
1069
70.50
3168
0.70267
0.95632
1521
71.00
1800
0.70267
0.01976
1241
72.00
3532
0.70267
0.01976
4202
73.00
1375
0.70267
0.68315
1287
74.00
926
0.68315
0.89778
3390
75.00
7072
0.68315
0.58560
1808
76.00
662
0.68315
0.66364
1866
77.00
1748
0.66364
0.72218
1948
78.00
1922
0.66364
0.72218
1685
79.00
2176
0.64413
0.54657
4079
80.00
20408
0.66364
0.85876
898
81.00
1973
0.64413
0.83925
3006
82.00
1157
0.64413
0.83925
2894
83.00
1587
0.64413
0.50755
10436
84.00
1030
0.64413
0.80022
14433
85.00
13442
0.64413
0.64413
5518
86.00
3499
0.62462
0.64413
1276
88.00
8713
0.64413
0.62462
17246
90.00
28410
0.62462
0.68315
1360
92.00
4415
0.60511
0.68315
1216
93.00
1920
0.62462
0.76120
2516
94.00
3671
0.60511
0.01976
7943
95.00
10956
0.60511
0.76120
1320
96.00
2589
0.60511
0.56608
770
97.00
2196
0.60511
0.58560
1720
98.00
2992
0.58560
0.72218
616
99.00
6523
0.58560
0.64413
49392
100.00
73561
0.58560
0.64413
1460
101.00
5308
0.56608
0.64413
1271
102.00
3218
0.56608
0.60511
1638
103.00
2498
0.56608
0.66364
1106
104.00
2864
0.56608
0.58560
4721
105.00
15943
0.56608
0.54657
1079
106.00
2807
0.54657
0.62462
1010
107.00
5859
0.54657
0.54657
4582
108.00
5700
0.54657
0.56608
2065
109.00
4066
0.54657
0.58560
22282
110.00
42553
0.54657
0.54657
570
111.00
3634
0.52706
0.54657
4946
112.00
6280
0.52706
0.58560
930
113.00
1476
0.52706
0.54657
815
114.00
2309
0.54657
0.46853
7626
115.00
16729
0.52706
0.56608
1453
116.00
6543
0.52706
0.54657
3371
117.00
4500
0.52706
0.46853
1738
118.00
4401
0.50755
0.56608
2380
119.00
8543
0.50755
0.52706
19526
120.00
43885
0.50755
0.56608
3137
121.00
5284
0.48804
0.50755
793
122.00
3479
0.50755
0.52706
1154
123.00
4689
0.50755
0.50755
1198
124.00
4550
0.50755
0.46853
27957
125.00
31794
0.48804
0.50755
3701
126.00
3129
0.48804
0.50755
1472
127.00
4002
0.48804
0.50755
934
128.00
3148
0.48804
0.50755
1595
129.00
3239
0.48804
0.50755
19375
130.00
31845
0.48804
0.48804
2638
132.00
4261
0.48804
0.48804
3759
134.00
3395
0.46853
0.48804
14505
135.00
11749
0.46853
0.48804
5887
136.00
12772
0.46853
0.48804
7202
138.00
7297
0.46853
0.46853
18642
140.00
27728
0.46853
0.46853
3465
142.00
4330
0.46853
0.46853
2651
144.00
1615
0.44901
0.46853
14757
145.00
16583
0.44901
0.46853
7508
146.00
9616
0.44901
0.44901
2874
148.00
1328
0.44901
0.44901
34845
150.00
17374
0.44901
0.44901
4976
152.00
2223
0.44901
0.44901
1953
154.00
2210
0.44901
0.44901
17662
155.00
8362
0.44901
0.44901
3429
156.00
2677
0.42950
0.44901
1928
158.00
4928
0.42950
0.42950
23958
160.00
16903
0.42950
0.42950
3124
162.00
2107
0.42950
0.42950
4301
164.00
1384
0.42950
0.42950
20909
165.00
17582
0.42950
0.42950
1992
166.00
1487
0.42950
0.42950
1857
167.00
2670
0.42950
0.42950
7835
168.00
1303
0.42950
0.42950
1189
169.00
876
0.42950
0.42950
16478
170.00
12272
0.42950
0.42950
1430
171.00
1030
0.42950
0.42950
1587
172.00
573
0.40999
0.42950
2526
173.00
682
0.40999
0.40999
1509
174.00
532
0.40999
0.42950
22880
175.00
7171
0.40999
0.40999
2558
176.00
2255
0.40999
0.40999
3009
177.00
3906
0.40999
0.40999
2619
178.00
1050
0.40999
0.40999
6880
179.00
743
0.40999
0.40999
20567
180.00
4748
0.40999
0.40999
1778
181.00
326
0.42950
0.40999
2306
182.00
1229
0.39048
0.40999
1841
183.00
590
0.40999
0.40999
2015
184.00
274
0.40999
0.40999
19770
185.00
3079
0.40999
0.40999
3762
186.00
304
0.40999
0.40999
2339
187.00
149
0.40999
0.40999
1807
188.00
211
0.40999
0.40999
4130
189.00
99
0.40999
0.40999
19740
190.00
1065
0.40999
0.40999
1732
191.00
128
0.39048
0.40999
2134
192.00
61
0.40999
0.39048
2277
193.00
211
0.40999
0.39048
3202
194.00
22
0.40999
0.39048
12332
195.00
213
0.40999
0.39048
39408
200.00
1954
0.40999
0.39048
15929
205.00
181
0.40999
0.39048
9765
210.00
169
0.42950
0.39048
2904
212.00
25
0.40999
0.39048
1671
213.00
26
0.40999
0.39048
1156
214.00
54
0.40999
0.39048
9763
215.00
207
0.44901
0.39048
852
216.00
50
0.44901
0.39048
653
217.00
297
0.42950
0.39048
673
218.00
142
0.40999
0.39048
709
219.00
79
0.40999
0.39048
40266
220.00
264
0.40999
0.39048
301
221.00
73
0.44901
0.39048
548
222.00
60
0.42950
0.39048
2546
223.00
37
0.42950
0.39048
539
224.00
24
0.42950
0.39048
6052
225.00
209
0.42950
0.39048
890
226.00
50
0.42950
0.39048
1962
227.00
20
0.44901
0.39048
8762
228.00
7
0.44901
0.39048
4570
230.00
7
0.44901
0.39048
2845
235.00
14
0.44901
0.39048
5638
240.00
7
0.46853
0.39048
1387
245.00
0
0.52706
0.39048
4739
250.00
49
0.50755
0.39048
10341
255.00
8
0.54657
0.39048
3092
260.00
1
0.60511
0.39048
868
265.00
0
0.60511
0.40999
3843
270.00
0
0.56608
0.39048
1108
275.00
0
0.64413
0.40999
10884
280.00
0
0.66364
0.40999
2106
290.00
0
0.66364
0.40999
10680
300.00
0
0.74169
0.40999
588
310.00
0
0.76120
0.40999
4154
320.00
0
0.76120
0.44901
145
330.00
0
0.83925
0.44901
3956
340.00
0
0.81974
0.44901
2979
350.00
0
0.89778
0.42950
4472
360.00
0
0.93681

News (50)*

1 Unstoppable Stock That Could Join Nvidia, Microsoft, and Apple in the $3 Trillion Club
Article Sentiment: Neutral
CoreWeave vs. Nvidia: What's the Better Artificial Intelligence ( AI ) Stock to Buy?
Article Sentiment: Somewhat-Bullish
Nvidia's China Trouble Could Spoil Q3 Outlook, Analyst Warns-'Might Exclude Direct Revenue From...' - NVIDIA ( NASDAQ:NVDA )
Article Sentiment: Neutral
Prediction: This Supercharged Artificial Intelligence ( AI ) Stock Will Be Worth More Than Apple and Microsoft Combined by 2030
Article Sentiment: Somewhat-Bullish
3 Reasons I'm Buying Nvidia's Stock Like There's No Tomorrow
Article Sentiment: Bullish
Palantir Stock vs. Nvidia Stock: Smart Billionaires Buy One and Sell The Other ( Hint: It May Surprise You )
Article Sentiment: Somewhat-Bullish
Should You Buy Nvidia Stock Before Aug. 27?
Article Sentiment: Somewhat-Bullish
5 Vanguard ETFs to Buy With $2,000 and Hold Forever
Article Sentiment: Somewhat-Bullish
What Are the 3 Top Artificial Intelligence ( AI ) Stocks to Buy Right Now?
Article Sentiment: Somewhat-Bullish
Bull of the Day: Talen Energy Corporation ( TLN )
Article Sentiment: Somewhat-Bullish
Nvidia, Palantir, AMD, Meta Platforms, and Microsoft -- the Stock Market's Artificial Intelligence ( AI ) Titans -- Have a $23 Billion Warning for Wall Street
Article Sentiment: Neutral
Bernie Sanders 'Pleased' With Trump's Plan To Take Stakes In Intel, Other Chipmakers-'American Taxpayers Have A Right To...' - Intel ( NASDAQ:INTC ) , Advanced Micro Devices ( NASDAQ:AMD )
Article Sentiment: Somewhat-Bullish
Does Billionaire David Tepper Know Something Wall Street Doesn't? He Sold 100% of Appaloosa's Broadcom Stock and Piled Into This High-Profile Artificial Intelligence ( AI ) Chipmaker Instead
Article Sentiment: Somewhat-Bullish
Howard Lutnick's 'Insulting' Words Trigger Backlash In Beijing As Regulators Pressure Alibaba, ByteDance To Shun Nvidia Chips: Report - NVIDIA ( NASDAQ:NVDA )
Article Sentiment: Neutral
China turns against Nvidia's AI chip after 'insulting' Howard Lutnick remarks
Article Sentiment: Neutral
Foxconn unit invests US$30 million in Hong Kong-based Robocore
Article Sentiment: Somewhat-Bullish
Is Intel's Revival Ahead After SoftBank's $2 Billion Investment
Article Sentiment: Somewhat-Bullish
Kraken acquires Capitalise.ai as crypto companies buy AI startups
Article Sentiment: Neutral
CoreWeave Stock Is Rising After Hours: Here's Why - CoreWeave ( NASDAQ:CRWV )
Article Sentiment: Somewhat-Bullish
Nvidia, Tesla Stocks on Tron: xStocks Expand After Hitting Trading Milestone
Article Sentiment: Somewhat-Bullish
* Only showing 20