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

2026-01-16

Chain

Call IV
Call
Strike
Put
Put IV
0.01976
60283
0.50
25043
3.96112
4.78062
12387
1.00
16413
3.39528
0.01976
1566
1.50
1745
3.08310
4.70257
15761
2.00
1755
2.86847
4.58550
72
2.50
1522
2.71237
3.00505
2038
3.00
7776
2.57579
3.59040
8
3.50
7219
2.45872
2.67335
50
4.00
9013
2.38067
3.16114
1
4.50
6082
2.30263
2.55628
896
5.00
6351
2.22458
3.00505
171
5.50
4915
2.16604
2.82944
471
6.00
2936
2.10751
2.32214
313
7.00
2826
2.00995
2.16604
136
8.00
17778
1.91239
1.99044
217
9.00
3133
1.83435
1.81483
15579
10.00
13891
1.77581
2.41970
36
11.00
2824
1.71728
1.87337
157
12.00
4041
1.65874
2.20507
208
13.00
15445
1.60021
1.87337
292
14.00
2489
1.56118
2.08800
599
15.00
7293
1.52216
1.67825
1497
16.00
6796
1.48313
1.97093
470
17.00
2132
1.44411
1.87337
561
18.00
2862
1.40509
1.85386
367
19.00
1686
1.36606
1.81483
1233
20.00
5844
1.34655
1.79532
569
21.00
1393
1.30753
1.73679
491
22.00
1585
1.28802
1.67825
471
23.00
1550
1.24899
1.67825
1079
24.00
4031
1.22948
1.61972
1114
25.00
36380
1.20997
1.60021
195
26.00
5879
1.19046
1.60021
826
27.00
9690
1.15144
1.32704
146
28.00
3348
1.13192
1.38558
201
29.00
4660
1.11241
1.09290
2771
30.00
18295
1.17095
1.28802
269
31.00
973
1.07339
1.30753
188
31.50
556
1.13192
1.28802
191
32.00
2383
1.13192
1.24899
727
32.50
2247
1.11241
1.22948
430
33.00
1383
1.11241
1.26851
139
33.50
1693
1.09290
1.19046
232
34.00
993
1.09290
1.85386
241
34.50
1707
1.11241
1.38558
1225
35.00
16450
1.11241
1.38558
220
35.50
3200
1.09290
1.36606
852
36.00
1889
1.09290
1.36606
90
36.50
4558
1.07339
1.34655
598
37.00
3288
1.07339
1.40509
334
37.50
3063
1.05388
1.20997
699
38.00
3233
1.05388
1.73679
335
38.50
2290
1.07339
0.01976
881
39.00
2626
1.03437
1.30753
450
39.50
5527
1.05388
1.30753
7134
40.00
18873
1.01485
1.28802
1098
40.50
1791
1.03437
0.01976
2037
41.00
1535
1.03437
1.28802
1263
41.50
3616
1.03437
1.28802
4334
42.00
7985
1.01485
1.24899
2037
42.50
1922
1.01485
0.95632
3011
43.00
1483
0.99534
1.24899
2686
43.50
1347
0.99534
1.24899
1548
44.00
3133
0.99534
1.22948
1421
44.50
3798
0.97583
1.22948
8235
45.00
14993
0.97583
1.20997
1046
45.50
12076
0.95632
1.20997
2184
46.00
1854
0.97583
1.19046
715
46.50
2965
0.99534
1.28802
1152
47.00
3994
0.97583
1.19046
1030
47.50
4986
0.97583
1.19046
8064
48.00
2908
0.97583
1.15144
8415
48.50
2082
0.95632
1.13192
729
49.00
7900
0.95632
1.20997
10221
49.50
2567
0.95632
1.15144
30051
50.00
17589
0.95632
1.26851
10910
50.50
4723
0.95632
0.01976
541
51.00
4420
0.93681
1.20997
361
51.50
1579
0.93681
0.01976
1505
52.00
4512
0.93681
1.13192
772
52.50
4038
0.91729
0.01976
1024
53.00
1706
0.91729
1.07339
1668
53.50
2176
0.91729
1.13192
660
54.00
3243
0.91729
1.13192
1305
54.50
2253
0.91729
0.91729
9104
55.00
17203
0.89778
0.01976
955
55.50
2639
0.91729
0.91729
3358
56.00
1906
0.89778
0.01976
164
56.50
557
0.89778
0.01976
859
57.00
2364
0.89778
1.11241
427
57.50
933
0.89778
0.89778
3431
58.00
2853
0.89778
0.01976
457
58.50
1231
0.87827
0.01976
451
59.00
1074
0.87827
0.01976
873
59.50
796
0.87827
1.07339
8016
60.00
19915
0.85876
0.01976
549
60.50
3230
0.85876
0.01976
1205
61.00
1113
0.87827
0.91729
3127
62.00
2777
0.85876
0.78071
1614
63.00
5562
0.83925
1.17095
3661
64.00
1297
0.83925
0.87827
4605
65.00
10312
0.83925
1.01485
1382
66.00
3871
0.81974
0.80022
2173
67.00
2661
0.81974
0.91729
8519
68.00
2667
0.81974
1.01485
6180
69.00
2238
0.80022
0.91729
11226
70.00
27620
0.80022
0.87827
5284
71.00
2162
0.80022
0.87827
2389
72.00
21993
0.78071
0.87827
5852
73.00
6207
0.78071
0.91729
1359
74.00
2816
0.78071
0.85876
4301
75.00
9552
0.78071
0.85876
1562
76.00
2281
0.76120
0.81974
4728
77.00
6392
0.76120
0.87827
2862
78.00
3412
0.74169
0.81974
1657
79.00
3200
0.74169
0.81974
35366
80.00
44189
0.74169
0.91729
13392
81.00
4129
0.74169
0.97583
2074
82.00
13271
0.72218
0.78071
2545
83.00
5637
0.72218
0.74169
3770
84.00
3156
0.72218
0.78071
3178
85.00
24510
0.70267
0.76120
5023
86.00
3398
0.70267
0.78071
3214
87.00
4989
0.70267
0.80022
4760
88.00
3336
0.68315
0.76120
1382
89.00
6235
0.68315
0.76120
12457
90.00
72673
0.68315
0.68315
1534
91.00
3867
0.68315
0.70267
8699
92.00
8871
0.68315
0.68315
2150
93.00
4427
0.66364
0.70267
4716
94.00
4123
0.66364
0.70267
4432
95.00
40455
0.66364
0.64413
2809
96.00
5011
0.64413
0.68315
1599
97.00
9040
0.64413
0.68315
2728
98.00
4257
0.64413
0.64413
3208
99.00
5824
0.64413
0.68315
83286
100.00
70791
0.62462
0.68315
3213
101.00
8110
0.62462
0.64413
2706
102.00
4492
0.62462
0.70267
2929
103.00
9760
0.62462
0.50755
2346
104.00
5897
0.60511
0.64413
8398
105.00
27495
0.60511
0.64413
1213
106.00
3312
0.60511
0.50755
1810
107.00
2594
0.60511
0.68315
1384
108.00
7132
0.60511
0.62462
975
109.00
4806
0.58560
0.60511
20283
110.00
41026
0.58560
0.56608
3728
111.00
3642
0.58560
0.60511
2064
112.00
6577
0.58560
0.68315
2222
113.00
3265
0.56608
0.68315
4284
114.00
3081
0.56608
0.52706
18279
115.00
33140
0.56608
0.58560
2159
116.00
3145
0.56608
0.56608
4781
117.00
4806
0.56608
0.56608
4780
118.00
9653
0.54657
0.56608
1474
119.00
3355
0.54657
0.56608
52533
120.00
72059
0.54657
0.58560
2928
121.00
7773
0.54657
0.60511
2280
122.00
6060
0.54657
0.46853
3056
123.00
4394
0.52706
0.54657
3098
124.00
3328
0.52706
0.56608
17283
125.00
18305
0.52706
0.56608
4239
126.00
4613
0.52706
0.52706
2523
127.00
6965
0.52706
0.52706
2893
128.00
3333
0.50755
0.52706
2923
129.00
6103
0.50755
0.52706
32793
130.00
36748
0.50755
0.50755
6360
132.00
5557
0.50755
0.50755
4796
134.00
8610
0.48804
0.50755
14886
135.00
12939
0.48804
0.50755
4521
136.00
9251
0.48804
0.48804
5156
138.00
12636
0.48804
0.48804
59746
140.00
56800
0.48804
0.48804
3478
142.00
11108
0.46853
0.48804
6334
144.00
7819
0.46853
0.46853
19919
145.00
15003
0.46853
0.46853
3877
146.00
4848
0.46853
0.46853
10049
148.00
13159
0.44901
0.46853
39382
150.00
69084
0.44901
0.44901
11223
152.00
13805
0.44901
0.44901
2889
154.00
5267
0.44901
0.44901
8203
155.00
13942
0.44901
0.44901
7706
156.00
5318
0.44901
0.44901
4126
158.00
5407
0.42950
0.44901
42288
160.00
53452
0.42950
0.42950
4977
162.00
3431
0.42950
0.42950
3473
164.00
3363
0.42950
0.42950
16898
165.00
16916
0.42950
0.42950
2045
166.00
8299
0.42950
0.42950
5638
167.00
3493
0.42950
0.42950
3594
168.00
2402
0.42950
0.42950
2842
169.00
1547
0.40999
0.42950
28671
170.00
16580
0.40999
0.42950
2318
171.00
1642
0.40999
0.40999
3505
172.00
2541
0.40999
0.40999
6420
173.00
1720
0.40999
0.40999
2128
174.00
1100
0.40999
0.40999
24007
175.00
10999
0.40999
0.40999
4545
176.00
1381
0.40999
0.40999
3523
177.00
1413
0.40999
0.40999
5246
178.00
4155
0.40999
0.40999
7052
179.00
1846
0.40999
0.40999
63771
180.00
22649
0.40999
0.40999
4409
181.00
2028
0.40999
0.40999
7081
182.00
1490
0.40999
0.40999
3893
183.00
1054
0.40999
0.40999
3015
184.00
700
0.40999
0.40999
17191
185.00
4888
0.39048
0.40999
2880
186.00
3652
0.39048
0.40999
3621
187.00
2105
0.39048
0.39048
2377
188.00
662
0.39048
0.39048
3041
189.00
892
0.39048
0.39048
22682
190.00
3697
0.39048
0.39048
3684
191.00
490
0.39048
0.39048
1913
192.00
188
0.39048
0.39048
4164
193.00
314
0.39048
0.39048
8875
194.00
100
0.39048
0.39048
13057
195.00
345
0.39048
0.39048
69611
200.00
2517
0.39048
0.39048
17962
205.00
468
0.39048
0.37097
21524
210.00
2461
0.39048
0.37097
6302
212.00
174
0.39048
0.37097
1747
213.00
120
0.39048
0.37097
2888
214.00
35
0.39048
0.37097
19750
215.00
563
0.39048
0.37097
3353
216.00
207
0.39048
0.37097
2675
217.00
64
0.39048
0.37097
1874
218.00
33
0.39048
0.37097
1947
219.00
213
0.39048
0.37097
19406
220.00
756
0.39048
0.37097
7405
221.00
99
0.39048
0.37097
11804
222.00
90
0.39048
0.37097
1381
223.00
273
0.39048
0.37097
3631
224.00
154
0.39048
0.37097
7451
225.00
215
0.39048
0.37097
4235
226.00
59
0.39048
0.37097
2659
227.00
104
0.39048
0.37097
1856
228.00
213
0.39048
0.37097
16885
230.00
417
0.39048
0.37097
5013
235.00
15
0.40999
0.37097
11063
240.00
31
0.40999
0.37097
14335
245.00
56
0.42950
0.37097
14876
250.00
4
0.44901
0.37097
2884
255.00
1
0.46853
0.37097
5299
260.00
0
0.46853
0.37097
1966
265.00
2
0.46853
0.37097
19118
270.00
0
0.52706
0.39048
8412
275.00
0
0.50755
0.39048
22183
280.00
0
0.56608
0.39048
4869
290.00
0
0.60511
0.39048
41803
300.00
0
0.62462
0.40999
4739
310.00
0
0.70267
0.40999
3699
320.00
0
0.72218
0.40999
7520
330.00
0
0.74169
0.40999
8425
340.00
0
0.80022
0.42950
6939
350.00
0
0.81974
0.42950
44605
360.00
0
0.81974
0.42950
2182
370.00
0
0.85876
0.44901
0
380.00
0
0.89778

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