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

2026-12-18

Chain

Call IV
Call
Strike
Put
Put IV
9.99024
51283
0.50
20772
1.95142
3.04407
664
1.00
4654
1.67825
3.02456
7506
1.50
436
1.52216
2.71237
13945
2.00
3300
1.40509
2.22458
777
2.50
4741
1.32704
2.26360
9262
3.00
1433
1.26851
1.99044
202
3.50
155
1.20997
2.04897
8473
4.00
713
1.17095
1.81483
19
4.50
1032
1.13192
1.89288
2792
5.00
2086
1.09290
1.63923
1554
6.00
835
1.15144
1.56118
466
7.00
1060
0.99534
1.48313
807
8.00
970
0.93681
1.63923
61
9.00
1180
0.91729
1.36606
1402
10.00
11889
0.93681
1.32704
227
11.00
2415
0.93681
1.28802
230
12.00
226
0.93681
1.24899
634
13.00
13012
0.80022
1.20997
45
14.00
280
0.87827
1.17095
598
15.00
7307
0.85876
1.17095
550
16.00
408
0.85876
1.11241
277
17.00
2432
0.83925
1.09290
206
18.00
1882
0.83925
1.09290
632
19.00
407
0.81974
1.17095
1238
20.00
4719
0.83925
0.97583
852
21.00
748
0.81974
1.09290
894
22.00
2363
0.81974
0.99534
186
23.00
874
0.80022
1.11241
731
24.00
729
0.78071
0.95632
761
25.00
28394
0.78071
0.95632
544
26.00
666
0.78071
0.93681
671
27.00
1234
0.76120
0.91729
463
28.00
4718
0.76120
0.91729
567
29.00
743
0.76120
0.89778
1869
30.00
4473
0.76120
0.87827
974
31.00
937
0.74169
0.85876
2388
32.00
1133
0.74169
0.85876
290
33.00
1156
0.74169
0.83925
393
34.00
1261
0.72218
0.87827
2190
35.00
4085
0.72218
0.91729
272
36.00
448
0.72218
0.95632
339
37.00
589
0.72218
0.83925
934
38.00
950
0.70267
0.76120
1287
39.00
527
0.70267
0.87827
2457
40.00
7572
0.70267
0.76120
926
41.00
1220
0.68315
0.58560
1641
42.00
678
0.68315
0.62462
991
43.00
800
0.68315
0.66364
800
44.00
1419
0.68315
0.68315
664
45.00
16934
0.66364
0.68315
1205
46.00
1828
0.66364
0.62462
326
47.00
2713
0.66364
0.60511
893
48.00
1502
0.66364
0.87827
2812
49.00
1901
0.64413
0.87827
6539
50.00
11408
0.64413
0.78071
1842
51.00
1916
0.64413
0.56608
1124
52.00
1405
0.64413
0.58560
1107
53.00
688
0.62462
0.68315
573
54.00
1884
0.62462
0.68315
3113
55.00
7382
0.62462
0.58560
904
56.00
1920
0.62462
0.58560
749
57.00
5447
0.62462
0.62462
908
58.00
5040
0.60511
0.66364
11516
59.00
383
0.60511
0.64413
4353
60.00
14077
0.60511
0.56608
513
61.00
1995
0.60511
0.64413
1063
62.00
1560
0.60511
0.54657
2172
63.00
647
0.58560
0.62462
1221
64.00
1737
0.58560
0.70267
2768
65.00
16716
0.58560
0.62462
921
66.00
503
0.58560
0.66364
887
67.00
1500
0.58560
0.60511
1520
68.00
4372
0.58560
0.62462
5368
69.00
1620
0.56608
0.58560
4839
70.00
9208
0.56608
0.60511
1778
71.00
2709
0.56608
0.62462
1089
72.00
16247
0.56608
0.58560
796
73.00
529
0.56608
0.58560
4410
74.00
993
0.56608
0.56608
4762
75.00
7921
0.54657
0.56608
334
76.00
2371
0.54657
0.58560
1780
77.00
2053
0.54657
0.54657
860
78.00
1585
0.54657
0.56608
1462
79.00
802
0.54657
0.56608
15296
80.00
11374
0.54657
0.54657
2023
81.00
1938
0.54657
0.58560
2070
82.00
3091
0.52706
0.52706
2387
83.00
1005
0.52706
0.54657
1839
84.00
914
0.52706
0.56608
3938
85.00
6695
0.52706
0.52706
1921
86.00
4212
0.52706
0.54657
2041
87.00
788
0.52706
0.56608
4129
88.00
974
0.52706
0.54657
1349
89.00
8776
0.52706
0.56608
15835
90.00
22258
0.50755
0.56608
2736
91.00
2093
0.50755
0.54657
1516
92.00
2478
0.50755
0.52706
3427
93.00
2269
0.50755
0.52706
1378
94.00
971
0.50755
0.52706
2219
95.00
5879
0.50755
0.52706
728
96.00
1819
0.50755
0.54657
4199
97.00
1207
0.50755
0.52706
691
98.00
941
0.50755
0.50755
1659
99.00
3326
0.50755
0.52706
16672
100.00
21546
0.50755
0.52706
12911
101.00
5410
0.48804
0.50755
1329
102.00
809
0.48804
0.50755
11965
103.00
3565
0.48804
0.50755
646
104.00
694
0.48804
0.50755
12382
105.00
4540
0.48804
0.52706
887
106.00
787
0.48804
0.50755
1095
107.00
1430
0.48804
0.50755
1304
108.00
2326
0.48804
0.46853
478
109.00
454
0.48804
0.50755
14963
110.00
14413
0.48804
0.48804
676
111.00
636
0.48804
0.48804
1477
112.00
1577
0.48804
0.46853
2412
113.00
2493
0.48804
0.48804
771
114.00
1561
0.48804
0.50755
1969
115.00
5857
0.46853
0.48804
722
116.00
957
0.46853
0.48804
1196
117.00
1089
0.46853
0.48804
2127
118.00
1075
0.46853
0.46853
1259
119.00
1167
0.46853
0.48804
9605
120.00
16489
0.46853
0.46853
920
121.00
1121
0.46853
0.42950
2841
122.00
1474
0.46853
0.46853
1150
123.00
1409
0.46853
0.46853
920
124.00
3883
0.46853
0.46853
13067
125.00
11348
0.46853
0.46853
4811
126.00
2024
0.46853
0.46853
1952
127.00
2360
0.46853
0.48804
1412
128.00
764
0.46853
0.48804
1213
129.00
842
0.46853
0.46853
31672
130.00
8690
0.46853
0.44901
2425
132.00
1773
0.46853
0.46853
2363
134.00
1434
0.46853
0.46853
3242
135.00
1495
0.44901
0.46853
2277
136.00
930
0.44901
0.46853
2964
138.00
3588
0.44901
0.44901
12105
140.00
7719
0.44901
0.46853
1230
142.00
813
0.44901
0.46853
1185
144.00
440
0.44901
0.44901
3689
145.00
1857
0.44901
0.46853
2074
146.00
2174
0.44901
0.44901
9218
148.00
2079
0.44901
0.44901
17855
150.00
9238
0.44901
0.44901
893
152.00
1071
0.44901
0.44901
3856
154.00
676
0.44901
0.44901
1143
155.00
1890
0.44901
0.46853
2184
156.00
657
0.44901
0.44901
972
158.00
2753
0.44901
0.44901
13507
160.00
7905
0.44901
0.42950
952
162.00
426
0.44901
0.42950
33729
164.00
419
0.42950
0.42950
2372
165.00
2745
0.42950
0.42950
979
166.00
548
0.42950
0.42950
635
167.00
972
0.42950
0.42950
1047
168.00
353
0.42950
0.44901
714
169.00
317
0.42950
0.42950
5274
170.00
5483
0.42950
0.42950
1174
171.00
2080
0.42950
0.44901
1491
172.00
1017
0.42950
0.42950
325
173.00
153
0.42950
0.42950
2443
174.00
937
0.42950
0.42950
3708
175.00
2029
0.42950
0.42950
15436
176.00
307
0.42950
0.42950
1564
177.00
211
0.42950
0.42950
2355
178.00
1059
0.42950
0.42950
2339
179.00
127
0.42950
0.42950
20681
180.00
1616
0.42950
0.42950
1396
181.00
221
0.42950
0.42950
1104
182.00
395
0.42950
0.42950
1042
183.00
299
0.42950
0.42950
1544
184.00
274
0.42950
0.42950
2594
185.00
427
0.42950
0.42950
279
186.00
162
0.42950
0.42950
1025
187.00
257
0.42950
0.42950
1615
188.00
228
0.42950
0.42950
3502
189.00
396
0.42950
0.42950
6304
190.00
678
0.42950
0.42950
290
191.00
88
0.42950
0.42950
1200
192.00
194
0.42950
0.42950
927
193.00
172
0.42950
0.40999
13261
194.00
731
0.42950
0.40999
3558
195.00
1040
0.42950
0.40999
17214
200.00
1220
0.42950
0.40999
2529
205.00
192
0.42950
0.40999
3233
210.00
797
0.42950
0.40999
1125
212.00
89
0.42950
0.40999
580
213.00
58
0.42950
0.40999
761
214.00
131
0.42950
0.40999
3507
215.00
203
0.42950
0.40999
264
216.00
564
0.42950
0.40999
332
217.00
56
0.42950
0.40999
472
218.00
63
0.42950
0.40999
191
219.00
52
0.42950
0.40999
5070
220.00
63
0.42950
0.40999
554
221.00
43
0.42950
0.40999
1064
222.00
42
0.42950
0.40999
1055
223.00
33
0.42950
0.40999
837
224.00
14
0.42950
0.40999
2450
225.00
39
0.42950
0.40999
1475
226.00
8
0.42950
0.40999
861
227.00
134
0.42950
0.40999
26561
228.00
1436
0.42950
0.40999
2687
230.00
50
0.42950
0.40999
2073
235.00
39
0.42950
0.40999
3392
240.00
31
0.42950
0.40999
1536
245.00
40
0.42950
0.40999
5882
250.00
143
0.42950
0.39048
1042
255.00
79
0.44901
0.39048
1632
260.00
68
0.44901
0.39048
1301
265.00
131
0.44901
0.39048
2217
270.00
190
0.44901
0.39048
2679
275.00
107
0.46853
0.39048
16114
280.00
89
0.48804
0.39048
1140
290.00
50
0.46853
0.39048
8959
300.00
30
0.48804
0.39048
268
310.00
12
0.54657
0.39048
362
320.00
0
0.52706
0.39048
588
330.00
0
0.54657
0.39048
1551
340.00
0
0.56608
0.39048
1067
350.00
0
0.58560
0.39048
2719
360.00
0
0.64413
0.39048
110
370.00
0
0.64413
0.39048
0
380.00
0
0.66364

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