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

2026-01-16

Chain

Call IV
Call
Strike
Put
Put IV
0.01976
59546
0.50
24944
3.31724
3.84405
4667
1.00
16378
2.82944
2.34165
474
1.50
1744
2.55628
0.01976
6164
2.00
1255
2.38067
0.01976
48
2.50
1522
2.24409
0.01976
1645
3.00
7776
2.14653
0.01976
7
3.50
7219
2.04897
0.01976
31
4.00
9013
1.97093
0.01976
1
4.50
6082
1.91239
2.43921
908
5.00
6351
1.83435
0.01976
171
5.50
4915
1.79532
2.00995
471
6.00
2935
1.73679
0.01976
313
7.00
2826
1.65874
0.01976
142
8.00
17770
1.58069
0.01976
219
9.00
3133
1.52216
1.58069
15607
10.00
13890
1.46362
0.01976
36
11.00
2824
1.40509
0.01976
157
12.00
4041
1.36606
0.01976
208
13.00
15445
1.32704
0.01976
292
14.00
2490
1.28802
1.69776
568
15.00
7293
1.24899
1.56118
1499
16.00
6791
1.20997
1.61972
470
17.00
2143
1.19046
1.56118
629
18.00
2862
1.15144
0.01976
366
19.00
1685
1.13192
1.54167
1160
20.00
5822
1.09290
1.38558
554
21.00
1386
1.07339
1.40509
501
22.00
1585
1.05388
0.01976
588
23.00
1550
1.03437
1.32704
1059
24.00
3936
1.01485
1.52216
1095
25.00
36230
0.99534
1.22948
372
26.00
5936
0.97583
1.26851
826
27.00
6536
0.95632
0.01976
146
28.00
3399
0.93681
0.01976
200
29.00
4647
0.97583
1.26851
1801
30.00
18209
0.95632
0.01976
273
31.00
811
0.93681
0.01976
191
31.50
463
0.91729
0.01976
190
32.00
2213
0.91729
1.15144
732
32.50
1321
0.93681
1.13192
428
33.00
1110
0.93681
0.01976
139
33.50
1261
0.91729
0.01976
274
34.00
754
0.91729
0.01976
147
34.50
2265
0.91729
1.22948
1272
35.00
16608
0.93681
0.01976
260
35.50
2827
0.89778
0.95632
852
36.00
1479
0.91729
0.01976
97
36.50
2495
0.89778
0.91729
595
37.00
2753
0.89778
0.01976
334
37.50
2924
0.89778
1.03437
701
38.00
2950
0.87827
0.01976
335
38.50
1968
0.87827
0.97583
881
39.00
2278
0.85876
1.07339
450
39.50
4562
0.85876
1.03437
7151
40.00
18118
0.87827
0.01976
1093
40.50
1292
0.85876
0.01976
2054
41.00
1172
0.87827
0.93681
1262
41.50
3270
0.85876
0.01976
4345
42.00
7878
0.89778
1.26851
2042
42.50
1740
0.83925
1.17095
3011
43.00
1378
0.87827
1.28802
2715
43.50
1095
0.85876
0.01976
1579
44.00
3123
0.83925
0.01976
1476
44.50
3795
0.83925
0.01976
8265
45.00
15147
0.83925
0.83925
1048
45.50
12073
0.81974
0.93681
2192
46.00
1707
0.80022
1.19046
714
46.50
1320
0.85876
0.74169
1152
47.00
3355
0.81974
0.01976
1042
47.50
2466
0.80022
0.74169
8065
48.00
2825
0.80022
1.17095
8816
48.50
1288
0.78071
0.78071
729
49.00
7912
0.83925
1.15144
10221
49.50
2772
0.81974
0.80022
30071
50.00
18242
0.80022
1.15144
10912
50.50
3380
0.80022
0.01976
525
51.00
5087
0.62462
0.01976
361
51.50
1254
0.80022
0.81974
1477
52.00
2398
0.81974
0.01976
372
52.50
937
0.80022
1.09290
1010
53.00
1579
0.76120
1.05388
1672
53.50
1778
0.60511
0.83925
631
54.00
2399
0.76120
0.01976
1305
54.50
400
0.76120
1.07339
9123
55.00
17846
0.60511
0.70267
960
55.50
2275
0.78071
0.01976
3358
56.00
1669
0.78071
0.01976
157
56.50
477
0.74169
0.80022
853
57.00
2462
0.74169
0.81974
431
57.50
782
0.74169
1.01485
3426
58.00
2884
0.74169
0.01976
455
58.50
709
0.74169
0.74169
462
59.00
771
0.76120
0.72218
868
59.50
673
0.72218
0.91729
8000
60.00
19614
0.72218
0.93681
507
60.50
2894
0.72218
0.95632
1182
61.00
1108
0.72218
0.01976
3127
62.00
2654
0.72218
0.01976
1617
63.00
5512
0.70267
0.60511
3659
64.00
1250
0.68315
0.01976
4514
65.00
10360
0.70267
0.01976
1383
66.00
3874
0.70267
0.85876
2180
67.00
2630
0.68315
0.01976
8522
68.00
2966
0.68315
0.95632
6164
69.00
2269
0.68315
0.89778
11349
70.00
27761
0.66364
0.85876
5235
71.00
2067
0.66364
0.76120
2400
72.00
20260
0.66364
0.83925
5860
73.00
6231
0.66364
0.85876
1363
74.00
2760
0.64413
0.62462
4285
75.00
9407
0.64413
0.56608
1566
76.00
2317
0.64413
0.81974
4728
77.00
6357
0.64413
0.78071
2444
78.00
3432
0.62462
0.83925
1657
79.00
3291
0.60511
0.74169
35783
80.00
45416
0.62462
0.78071
13206
81.00
4191
0.62462
0.74169
2075
82.00
13325
0.64413
0.58560
2576
83.00
5760
0.60511
0.78071
3771
84.00
3286
0.60511
0.70267
3247
85.00
24752
0.60511
0.70267
5039
86.00
3563
0.60511
0.76120
3212
87.00
5241
0.60511
0.62462
4775
88.00
3527
0.58560
0.54657
1381
89.00
3066
0.60511
0.62462
12096
90.00
73271
0.58560
0.70267
1373
91.00
4239
0.58560
0.68315
8691
92.00
9001
0.58560
0.68315
2099
93.00
5674
0.58560
0.72218
4718
94.00
4092
0.56608
0.66364
4639
95.00
39651
0.56608
0.58560
2806
96.00
5121
0.56608
0.68315
1515
97.00
7972
0.56608
0.56608
2751
98.00
4147
0.56608
0.31243
3234
99.00
5664
0.56608
0.54657
85444
100.00
80785
0.54657
0.54657
3260
101.00
8170
0.54657
0.60511
2910
102.00
3636
0.54657
0.56608
2917
103.00
9962
0.52706
0.54657
2316
104.00
5777
0.52706
0.54657
8257
105.00
31971
0.52706
0.56608
1232
106.00
3422
0.52706
0.54657
1921
107.00
2684
0.52706
0.54657
1402
108.00
6066
0.52706
0.54657
956
109.00
4556
0.52706
0.52706
21234
110.00
44929
0.52706
0.54657
3771
111.00
3965
0.52706
0.58560
2079
112.00
3099
0.50755
0.56608
2275
113.00
2608
0.50755
0.52706
4305
114.00
3251
0.50755
0.50755
18679
115.00
33759
0.50755
0.50755
2536
116.00
2790
0.48804
0.52706
4831
117.00
4698
0.48804
0.50755
5029
118.00
10223
0.48804
0.54657
1485
119.00
2955
0.48804
0.48804
43036
120.00
62920
0.48804
0.46853
2938
121.00
7775
0.48804
0.50755
2384
122.00
6079
0.48804
0.52706
3525
123.00
4138
0.48804
0.50755
3123
124.00
3504
0.48804
0.48804
19784
125.00
19464
0.46853
0.48804
2399
126.00
4878
0.46853
0.44901
2440
127.00
6951
0.46853
0.48804
2970
128.00
2932
0.46853
0.48804
2927
129.00
4473
0.46853
0.48804
34083
130.00
39712
0.46853
0.46853
6591
132.00
3969
0.46853
0.46853
4857
134.00
3943
0.46853
0.46853
15263
135.00
8461
0.44901
0.46853
4638
136.00
3750
0.44901
0.46853
4938
138.00
9537
0.44901
0.46853
58845
140.00
47405
0.44901
0.44901
3417
142.00
10363
0.44901
0.44901
6491
144.00
8353
0.44901
0.44901
19299
145.00
7895
0.44901
0.44901
3805
146.00
3946
0.44901
0.44901
9101
148.00
8626
0.42950
0.44901
45376
150.00
44329
0.42950
0.44901
11018
152.00
8599
0.42950
0.42950
3034
154.00
2731
0.42950
0.42950
7392
155.00
6030
0.42950
0.44901
7791
156.00
4466
0.42950
0.42950
4511
158.00
2235
0.42950
0.42950
44580
160.00
34779
0.42950
0.42950
5098
162.00
2557
0.42950
0.42950
3759
164.00
2270
0.40999
0.42950
18038
165.00
12755
0.40999
0.42950
2251
166.00
2224
0.40999
0.40999
5638
167.00
1569
0.40999
0.40999
3112
168.00
1680
0.40999
0.40999
1786
169.00
801
0.40999
0.40999
25684
170.00
11706
0.40999
0.40999
1466
171.00
1416
0.40999
0.40999
2447
172.00
1574
0.40999
0.40999
2535
173.00
1095
0.40999
0.40999
1665
174.00
814
0.40999
0.40999
20607
175.00
5298
0.40999
0.40999
2026
176.00
1089
0.40999
0.40999
1541
177.00
1007
0.40999
0.40999
3242
178.00
1372
0.40999
0.40999
2700
179.00
1146
0.40999
0.40999
55261
180.00
9274
0.39048
0.40999
2899
181.00
2027
0.40999
0.40999
5937
182.00
961
0.40999
0.40999
3027
183.00
628
0.40999
0.40999
1847
184.00
682
0.40999
0.40999
13231
185.00
3166
0.39048
0.39048
2752
186.00
363
0.40999
0.39048
2843
187.00
357
0.40999
0.39048
1706
188.00
645
0.40999
0.39048
2740
189.00
398
0.40999
0.39048
18627
190.00
1349
0.40999
0.39048
2040
191.00
185
0.39048
0.39048
1101
192.00
147
0.40999
0.39048
2974
193.00
108
0.39048
0.39048
7591
194.00
123
0.42950
0.39048
9346
195.00
488
0.40999
0.39048
57470
200.00
1490
0.39048
0.39048
16800
205.00
410
0.37097
0.39048
17817
210.00
276
0.42950
0.39048
4215
212.00
137
0.40999
0.39048
696
213.00
115
0.42950
0.37097
1553
214.00
17
0.40999
0.37097
13471
215.00
565
0.40999
0.37097
2286
216.00
240
0.40999
0.37097
1937
217.00
89
0.42950
0.37097
1840
218.00
27
0.40999
0.37097
1652
219.00
227
0.42950
0.37097
9455
220.00
811
0.44901
0.37097
1259
221.00
101
0.40999
0.37097
11027
222.00
117
0.39048
0.37097
858
223.00
298
0.42950
0.37097
1019
224.00
84
0.42950
0.37097
6948
225.00
192
0.40999
0.37097
1729
226.00
30
0.40999
0.37097
1091
227.00
105
0.42950
0.37097
910
228.00
266
0.42950
0.37097
7787
230.00
343
0.42950
0.37097
3060
235.00
63
0.44901
0.37097
5448
240.00
16
0.44901
0.37097
3369
245.00
3
0.46853
0.37097
14313
250.00
15
0.48804
0.37097
2613
255.00
0
0.50755
0.37097
3563
260.00
0
0.50755
0.39048
1785
265.00
0
0.56608
0.39048
5565
270.00
0
0.58560
0.37097
7844
275.00
0
0.54657
0.39048
21271
280.00
0
0.62462
0.39048
3726
290.00
0
0.66364
0.39048
29690
300.00
0
0.68315
0.40999
1432
310.00
0
0.74169
0.40999
2914
320.00
0
0.76120
0.40999
5773
330.00
0
0.80022
0.40999
3896
340.00
0
0.81974
0.40999
3178
350.00
0
0.85876
0.40999
5556
360.00
0
0.83925

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