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

2026-06-18

Chain

Call IV
Call
Strike
Put
Put IV
4.01966
19342
0.50
9481
2.34165
0.01976
492
1.00
713
1.99044
2.96603
2706
1.50
900
1.81483
2.73188
10972
2.00
71
1.67825
2.47823
143
2.50
744
1.58069
2.34165
9492
3.00
1736
1.50265
0.01976
341
3.50
862
1.44411
2.10751
900
4.00
887
1.38558
2.04897
38
4.50
1058
1.34655
1.97093
1518
5.00
3175
1.30753
1.85386
50
6.00
538
1.22948
1.73679
74
7.00
665
1.17095
1.65874
136
8.00
463
1.11241
1.60021
16
9.00
1457
1.07339
1.54167
306
10.00
3456
1.03437
1.48313
575
11.00
285
1.05388
1.44411
773
12.00
746
0.97583
1.38558
287
13.00
279
1.03437
1.34655
3
14.00
415
0.99534
1.28802
32
15.00
1194
0.87827
1.26851
12
16.00
234
0.85876
1.24899
140
17.00
609
0.83925
1.22948
428
18.00
775
0.89778
1.20997
199
19.00
465
0.87827
0.01976
345
20.00
3367
0.85876
1.13192
175
21.00
636
0.85876
1.07339
246
22.00
377
0.83925
1.11241
284
23.00
1929
0.83925
1.07339
329
24.00
652
0.83925
1.05388
1213
25.00
19871
0.81974
1.03437
191
26.00
2539
0.83925
1.01485
234
27.00
90
0.81974
0.99534
546
28.00
1212
0.80022
0.97583
98
29.00
492
0.80022
0.97583
837
30.00
10254
0.80022
0.95632
2639
31.00
838
0.78071
0.93681
283
32.00
708
0.78071
0.93681
141
33.00
1174
0.78071
0.89778
94
34.00
173
0.76120
0.87827
621
35.00
3029
0.76120
0.89778
202
36.00
767
0.76120
0.87827
356
37.00
310
0.76120
0.85876
1618
38.00
1874
0.74169
0.85876
244
39.00
955
0.74169
1.01485
4763
40.00
2798
0.74169
0.01976
104
41.00
476
0.72218
0.01976
1043
42.00
513
0.72218
0.81974
278
43.00
1881
0.68315
0.01976
464
44.00
1610
0.70267
0.01976
913
45.00
4995
0.70267
0.72218
421
46.00
1347
0.68315
0.81974
694
47.00
1411
0.70267
0.76120
805
48.00
762
0.68315
0.89778
1448
49.00
3139
0.66364
0.76120
1839
50.00
6475
0.62462
0.85876
622
51.00
919
0.66364
0.74169
470
52.00
6199
0.62462
0.72218
1050
53.00
700
0.62462
0.72218
156
54.00
471
0.66364
0.66364
665
55.00
5145
0.60511
0.70267
441
56.00
1473
0.64413
0.70267
197
57.00
1504
0.60511
0.81974
789
58.00
1172
0.62462
0.74169
5330
59.00
526
0.62462
0.74169
6068
60.00
7355
0.62462
0.78071
294
61.00
941
0.64413
0.76120
532
62.00
451
0.62462
0.76120
226
63.00
763
0.64413
0.76120
301
64.00
1615
0.60511
0.76120
901
65.00
2917
0.60511
0.74169
2267
66.00
1091
0.60511
0.72218
729
67.00
761
0.60511
0.72218
1941
68.00
923
0.58560
0.62462
2285
69.00
3427
0.58560
0.56608
4418
70.00
69385
0.60511
0.64413
545
71.00
1047
0.60511
0.56608
1147
72.00
4042
0.56608
0.68315
2726
73.00
16021
0.56608
0.68315
591
74.00
3316
0.56608
0.52706
5796
75.00
109797
0.56608
0.01976
474
76.00
14935
0.56608
0.52706
1092
77.00
1735
0.56608
0.64413
696
78.00
1341
0.56608
0.62462
1744
79.00
1203
0.54657
0.60511
19104
80.00
28053
0.56608
0.56608
930
81.00
1462
0.54657
0.60511
946
82.00
2411
0.54657
0.60511
1336
83.00
1554
0.54657
0.60511
363
84.00
976
0.52706
0.62462
3221
85.00
22249
0.52706
0.52706
832
86.00
1378
0.52706
0.58560
1945
87.00
2435
0.52706
0.60511
933
88.00
1492
0.52706
0.56608
1124
89.00
893
0.52706
0.52706
10994
90.00
32777
0.52706
0.54657
3110
91.00
968
0.52706
0.44901
3053
92.00
1697
0.50755
0.50755
2424
93.00
1943
0.50755
0.50755
668
94.00
1594
0.50755
0.48804
2955
95.00
6230
0.50755
0.56608
6836
96.00
3743
0.50755
0.50755
1528
97.00
3920
0.50755
0.54657
700
98.00
3005
0.50755
0.54657
299
99.00
3005
0.48804
0.50755
14052
100.00
32572
0.50755
0.50755
574
101.00
1424
0.48804
0.48804
947
102.00
2242
0.48804
0.52706
587
103.00
1898
0.48804
0.50755
414
104.00
1572
0.48804
0.50755
1758
105.00
5521
0.48804
0.44901
758
106.00
1057
0.48804
0.46853
2189
107.00
1210
0.48804
0.48804
1056
108.00
1857
0.48804
0.48804
3241
109.00
687
0.48804
0.48804
16075
110.00
24122
0.48804
0.46853
891
111.00
1058
0.46853
0.52706
922
112.00
1327
0.46853
0.50755
1056
113.00
1545
0.46853
0.46853
2312
114.00
2511
0.46853
0.44901
9994
115.00
11710
0.46853
0.48804
554
116.00
1499
0.46853
0.48804
575
117.00
1223
0.46853
0.46853
579
118.00
2081
0.46853
0.46853
510
119.00
2210
0.46853
0.46853
26644
120.00
29300
0.46853
0.46853
1177
121.00
1580
0.46853
0.46853
1003
122.00
1589
0.46853
0.46853
914
123.00
1371
0.46853
0.46853
886
124.00
5713
0.44901
0.46853
8975
125.00
10890
0.44901
0.46853
784
126.00
2711
0.44901
0.46853
543
127.00
1224
0.44901
0.46853
1200
128.00
1697
0.46853
0.44901
1755
129.00
2033
0.44901
0.46853
20708
130.00
20525
0.44901
0.46853
13504
132.00
12831
0.44901
0.44901
4351
134.00
3107
0.44901
0.44901
4573
135.00
6457
0.44901
0.44901
4068
136.00
4517
0.44901
0.44901
4549
138.00
3155
0.44901
0.42950
14796
140.00
12698
0.44901
0.46853
7312
142.00
2583
0.42950
0.44901
1821
144.00
2115
0.42950
0.44901
5624
145.00
8962
0.42950
0.42950
1080
146.00
1697
0.42950
0.42950
1954
148.00
1320
0.42950
0.42950
26744
150.00
12015
0.42950
0.42950
3148
152.00
2251
0.42950
0.40999
1939
154.00
1820
0.42950
0.42950
7698
155.00
4419
0.42950
0.42950
1279
156.00
833
0.42950
0.42950
1219
158.00
1113
0.42950
0.42950
11110
160.00
12793
0.42950
0.42950
1491
162.00
1009
0.42950
0.42950
1434
164.00
688
0.42950
0.42950
13075
165.00
4047
0.42950
0.42950
1761
166.00
317
0.42950
0.42950
1189
167.00
206
0.42950
0.40999
865
168.00
316
0.42950
0.42950
702
169.00
378
0.42950
0.40999
14783
170.00
4861
0.42950
0.40999
2969
171.00
904
0.42950
0.40999
1381
172.00
964
0.40999
0.40999
1503
173.00
564
0.40999
0.40999
1560
174.00
1519
0.40999
0.40999
4817
175.00
1700
0.40999
0.40999
765
176.00
1539
0.40999
0.40999
3587
177.00
339
0.40999
0.40999
1082
178.00
431
0.40999
0.40999
2504
179.00
401
0.40999
0.40999
13279
180.00
1816
0.40999
0.40999
319
181.00
839
0.40999
0.40999
2476
182.00
187
0.40999
0.40999
1325
183.00
851
0.40999
0.40999
1937
184.00
332
0.42950
0.40999
7670
185.00
981
0.40999
0.40999
1273
186.00
171
0.40999
0.40999
1041
187.00
408
0.40999
0.40999
1416
188.00
68
0.40999
0.40999
1412
189.00
435
0.40999
0.40999
26192
190.00
4518
0.40999
0.40999
535
191.00
226
0.40999
0.40999
1707
192.00
180
0.40999
0.40999
845
193.00
141
0.42950
0.40999
5212
194.00
17
0.40999
0.40999
5151
195.00
146
0.40999
0.40999
31253
200.00
643
0.40999
0.39048
3789
205.00
67
0.40999
0.39048
9265
210.00
29
0.40999
0.39048
1026
212.00
12
0.40999
0.39048
443
213.00
15
0.40999
0.39048
389
214.00
3
0.40999
0.39048
1209
215.00
10
0.40999
0.39048
858
216.00
69
0.42950
0.39048
658
217.00
11
0.42950
0.39048
398
218.00
63
0.42950
0.39048
537
219.00
7
0.44901
0.39048
4245
220.00
160
0.44901
0.39048
1328
221.00
68
0.44901
0.39048
504
222.00
139
0.44901
0.39048
370
223.00
3
0.44901
0.39048
409
224.00
187
0.44901
0.39048
1666
225.00
151
0.44901
0.39048
522
226.00
37
0.44901
0.39048
416
227.00
57
0.40999
0.39048
1077
228.00
12
0.44901
0.39048
6860
230.00
113
0.44901
0.39048
6500
235.00
64
0.46853
0.39048
5451
240.00
110
0.46853
0.39048
1834
245.00
174
0.44901
0.39048
5152
250.00
333
0.44901
0.39048
2581
255.00
177
0.48804
0.39048
1192
260.00
37
0.46853
0.39048
920
265.00
36
0.50755
0.39048
1322
270.00
33
0.52706
0.39048
999
275.00
13
0.52706
0.39048
6114
280.00
3
0.52706
0.39048
2941
290.00
0
0.54657
0.39048
5827
300.00
0
0.58560
0.39048
419
310.00
0
0.62462
0.39048
337
320.00
0
0.64413
0.39048
560
330.00
0
0.66364
0.39048
858
340.00
0
0.66364
0.39048
267
350.00
0
0.70267
0.40999
982
360.00
0
0.74169

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