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

2026-06-18

Chain

Call IV
Call
Strike
Put
Put IV
4.78062
29648
0.50
9539
2.53677
0.01976
473
1.00
748
2.16604
3.49284
2712
1.50
1030
1.97093
3.18065
10972
2.00
71
1.83435
2.73188
143
2.50
744
1.73679
3.14163
9642
3.00
1736
1.65874
0.01976
341
3.50
862
1.58069
2.34165
900
4.00
887
1.52216
2.71237
38
4.50
1058
1.46362
2.10751
1518
5.00
3175
1.42460
2.20507
50
6.00
538
1.34655
1.95142
70
7.00
665
1.28802
1.87337
131
8.00
463
1.22948
1.60021
16
9.00
1457
1.17095
1.79532
238
10.00
3726
1.13192
1.63923
575
11.00
622
1.09290
1.58069
773
12.00
1146
1.07339
1.63923
287
13.00
2688
1.03437
1.60021
3
14.00
1576
0.99534
1.52216
32
15.00
2143
1.07339
1.52216
12
16.00
324
0.95632
1.38558
140
17.00
995
0.91729
1.44411
478
18.00
846
0.89778
1.20997
3318
19.00
465
0.97583
1.28802
340
20.00
3550
0.95632
1.24899
166
21.00
636
0.93681
1.32704
1183
22.00
381
0.91729
1.22948
284
23.00
2036
0.93681
1.26851
329
24.00
757
0.91729
1.17095
1246
25.00
19908
0.91729
1.15144
191
26.00
2882
0.89778
1.13192
234
27.00
92
0.89778
1.17095
546
28.00
1335
0.87827
1.17095
98
29.00
554
0.87827
1.07339
837
30.00
10327
0.85876
0.99534
2639
31.00
845
0.83925
1.05388
283
32.00
705
0.85876
1.03437
141
33.00
1174
0.83925
1.07339
94
34.00
169
0.83925
1.19046
611
35.00
2931
0.81974
0.99534
202
36.00
768
0.81974
0.97583
357
37.00
324
0.81974
1.01485
1613
38.00
1874
0.80022
1.09290
244
39.00
841
0.80022
0.97583
4742
40.00
2761
0.80022
0.91729
104
41.00
522
0.78071
0.81974
1053
42.00
789
0.78071
0.95632
287
43.00
1687
0.78071
0.93681
464
44.00
1665
0.76120
0.72218
911
45.00
4570
0.76120
0.93681
419
46.00
1406
0.76120
0.89778
693
47.00
1381
0.74169
0.87827
805
48.00
816
0.74169
0.85876
1448
49.00
3140
0.74169
0.93681
1820
50.00
6716
0.74169
0.66364
621
51.00
919
0.72218
0.78071
470
52.00
6099
0.72218
0.89778
1037
53.00
727
0.72218
0.91729
156
54.00
472
0.70267
0.80022
665
55.00
5196
0.70267
0.72218
442
56.00
1472
0.70267
0.64413
197
57.00
1449
0.70267
0.85876
787
58.00
1604
0.68315
0.76120
5330
59.00
618
0.68315
0.74169
6076
60.00
7414
0.68315
0.66364
297
61.00
609
0.68315
0.83925
529
62.00
474
0.66364
0.78071
226
63.00
764
0.66364
0.64413
301
64.00
1621
0.66364
0.72218
888
65.00
4053
0.66364
0.72218
2266
66.00
911
0.64413
0.72218
729
67.00
743
0.64413
0.70267
1961
68.00
861
0.64413
0.66364
2291
69.00
3206
0.64413
0.66364
4314
70.00
69132
0.64413
0.70267
543
71.00
940
0.62462
0.66364
1143
72.00
3800
0.62462
0.68315
2724
73.00
16021
0.62462
0.64413
559
74.00
3320
0.62462
0.68315
5770
75.00
109828
0.60511
0.70267
473
76.00
14958
0.60511
0.66364
1071
77.00
1732
0.60511
0.66364
685
78.00
1345
0.60511
0.64413
1727
79.00
1121
0.60511
0.64413
18933
80.00
26408
0.60511
0.56608
924
81.00
1503
0.58560
0.62462
971
82.00
2367
0.58560
0.64413
1340
83.00
1541
0.58560
0.62462
343
84.00
973
0.58560
0.62462
3148
85.00
22028
0.58560
0.60511
841
86.00
1488
0.58560
0.58560
1964
87.00
2499
0.56608
0.60511
951
88.00
1500
0.56608
0.60511
1101
89.00
917
0.56608
0.58560
10334
90.00
35133
0.56608
0.58560
3101
91.00
962
0.56608
0.58560
3053
92.00
1697
0.56608
0.58560
2439
93.00
1993
0.54657
0.56608
671
94.00
1547
0.54657
0.56608
2928
95.00
6390
0.54657
0.56608
6827
96.00
3537
0.54657
0.56608
1511
97.00
6151
0.54657
0.58560
688
98.00
2613
0.54657
0.58560
295
99.00
2351
0.54657
0.54657
13895
100.00
29928
0.52706
0.56608
569
101.00
1934
0.52706
0.58560
951
102.00
2531
0.52706
0.56608
583
103.00
2213
0.52706
0.54657
416
104.00
1460
0.52706
0.56608
1732
105.00
10957
0.52706
0.54657
756
106.00
1077
0.52706
0.54657
2193
107.00
1258
0.50755
0.56608
1086
108.00
1926
0.50755
0.56608
3234
109.00
779
0.50755
0.54657
15913
110.00
24201
0.50755
0.52706
895
111.00
1029
0.50755
0.52706
910
112.00
1360
0.50755
0.52706
1013
113.00
1918
0.50755
0.52706
2297
114.00
2367
0.50755
0.50755
10444
115.00
11707
0.50755
0.50755
578
116.00
1558
0.50755
0.54657
578
117.00
1594
0.48804
0.50755
571
118.00
2116
0.48804
0.52706
503
119.00
2399
0.48804
0.50755
26299
120.00
29039
0.48804
0.50755
1173
121.00
2092
0.48804
0.50755
942
122.00
1667
0.48804
0.52706
892
123.00
1747
0.48804
0.48804
882
124.00
5920
0.48804
0.48804
8732
125.00
10841
0.48804
0.48804
791
126.00
3348
0.48804
0.48804
544
127.00
3485
0.48804
0.48804
1164
128.00
1751
0.46853
0.48804
1295
129.00
1996
0.46853
0.48804
19557
130.00
28729
0.46853
0.48804
13495
132.00
12674
0.46853
0.48804
4287
134.00
4086
0.46853
0.46853
4498
135.00
11211
0.46853
0.46853
4042
136.00
4745
0.46853
0.46853
4381
138.00
4173
0.46853
0.46853
14792
140.00
22825
0.46853
0.46853
7091
142.00
3036
0.46853
0.46853
1745
144.00
2050
0.44901
0.46853
5728
145.00
11027
0.44901
0.46853
1188
146.00
6801
0.44901
0.46853
2024
148.00
1933
0.44901
0.44901
26704
150.00
21095
0.44901
0.44901
3134
152.00
2756
0.44901
0.44901
1942
154.00
1944
0.44901
0.44901
7687
155.00
4654
0.44901
0.46853
1245
156.00
1391
0.44901
0.44901
1191
158.00
894
0.44901
0.44901
10717
160.00
24061
0.44901
0.44901
1418
162.00
909
0.44901
0.44901
1424
164.00
666
0.42950
0.44901
12651
165.00
6714
0.42950
0.44901
1689
166.00
428
0.42950
0.44901
1146
167.00
422
0.42950
0.44901
942
168.00
498
0.42950
0.42950
690
169.00
440
0.42950
0.44901
14003
170.00
16422
0.42950
0.42950
3042
171.00
891
0.42950
0.42950
1301
172.00
1910
0.42950
0.42950
1429
173.00
626
0.42950
0.44901
1562
174.00
1702
0.42950
0.42950
5994
175.00
5293
0.42950
0.42950
949
176.00
1709
0.42950
0.42950
3805
177.00
712
0.42950
0.42950
1093
178.00
494
0.42950
0.42950
2354
179.00
426
0.42950
0.42950
25336
180.00
6767
0.42950
0.42950
609
181.00
952
0.42950
0.42950
2437
182.00
240
0.42950
0.42950
1428
183.00
947
0.42950
0.42950
1967
184.00
509
0.42950
0.42950
8835
185.00
1179
0.42950
0.42950
1475
186.00
692
0.42950
0.42950
1266
187.00
403
0.42950
0.42950
1522
188.00
257
0.42950
0.42950
1473
189.00
682
0.42950
0.42950
29720
190.00
5175
0.42950
0.42950
563
191.00
243
0.42950
0.40999
1689
192.00
222
0.42950
0.40999
955
193.00
168
0.42950
0.40999
5078
194.00
271
0.42950
0.40999
5828
195.00
786
0.40999
0.40999
34309
200.00
938
0.40999
0.40999
4133
205.00
191
0.40999
0.40999
26023
210.00
502
0.40999
0.40999
1399
212.00
182
0.40999
0.40999
553
213.00
67
0.40999
0.40999
448
214.00
58
0.40999
0.40999
2829
215.00
345
0.40999
0.40999
923
216.00
159
0.40999
0.40999
862
217.00
24
0.40999
0.40999
421
218.00
109
0.40999
0.40999
567
219.00
7
0.40999
0.40999
16652
220.00
595
0.40999
0.40999
1401
221.00
70
0.40999
0.40999
983
222.00
114
0.40999
0.40999
525
223.00
18
0.40999
0.40999
463
224.00
161
0.40999
0.40999
3688
225.00
124
0.40999
0.40999
657
226.00
41
0.40999
0.40999
424
227.00
57
0.40999
0.40999
1313
228.00
18
0.40999
0.40999
7857
230.00
145
0.40999
0.39048
7373
235.00
72
0.42950
0.39048
6371
240.00
119
0.42950
0.39048
2522
245.00
233
0.42950
0.39048
14728
250.00
530
0.42950
0.39048
2426
255.00
265
0.42950
0.39048
1304
260.00
39
0.44901
0.39048
1138
265.00
3
0.46853
0.39048
1301
270.00
3
0.44901
0.39048
1144
275.00
0
0.46853
0.39048
6311
280.00
5
0.48804
0.39048
2806
290.00
3
0.50755
0.39048
9465
300.00
0
0.52706
0.39048
754
310.00
0
0.56608
0.39048
968
320.00
0
0.60511
0.39048
1456
330.00
0
0.62462
0.39048
650
340.00
0
0.64413
0.40999
634
350.00
0
0.64413
0.40999
4539
360.00
0
0.68315
0.40999
198
370.00
0
0.72218
0.40999
0
380.00
0
0.74169

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