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

2026-12-18

Chain

Call IV
Call
Strike
Put
Put IV
0.01976
48395
0.50
20772
1.85386
0.01976
665
1.00
4663
1.58069
2.45872
7506
1.50
435
1.42460
2.18556
13945
2.00
3300
1.32704
2.00995
777
2.50
4558
1.24899
1.93190
9261
3.00
1411
1.19046
1.79532
202
3.50
155
1.15144
1.73679
8473
4.00
713
1.11241
1.65874
19
4.50
1032
1.07339
1.52216
2791
5.00
2082
1.03437
1.48313
1554
6.00
834
0.97583
1.42460
475
7.00
1060
1.03437
1.34655
795
8.00
720
0.97583
1.28802
61
9.00
1152
0.85876
1.24899
1400
10.00
11573
0.87827
1.19046
227
11.00
2462
0.87827
1.17095
228
12.00
226
0.76120
1.11241
632
13.00
13013
0.74169
1.09290
45
14.00
276
0.72218
1.05388
588
15.00
19041
0.70267
1.03437
561
16.00
219
0.81974
0.99534
297
17.00
2318
0.80022
0.99534
226
18.00
1671
0.80022
0.95632
632
19.00
396
0.78071
0.93681
1123
20.00
4235
0.78071
0.91729
839
21.00
636
0.76120
0.89778
895
22.00
2302
0.78071
0.89778
251
23.00
873
0.76120
0.87827
741
24.00
739
0.56608
0.85876
757
25.00
28152
0.74169
0.87827
344
26.00
763
0.74169
0.87827
671
27.00
1195
0.72218
0.97583
484
28.00
4618
0.72218
0.81974
567
29.00
754
0.72218
0.81974
1869
30.00
4025
0.72218
0.78071
974
31.00
937
0.70267
0.76120
2388
32.00
1135
0.70267
0.78071
321
33.00
1126
0.70267
0.76120
447
34.00
1258
0.68315
0.74169
2370
35.00
4059
0.68315
0.74169
271
36.00
448
0.62462
0.85876
334
37.00
588
0.70267
0.72218
933
38.00
960
0.70267
0.85876
1287
39.00
522
0.66364
0.72218
2467
40.00
7332
0.66364
0.66364
916
41.00
1285
0.64413
0.70267
1641
42.00
743
0.64413
0.68315
996
43.00
815
0.60511
0.01976
814
44.00
1415
0.64413
0.62462
663
45.00
17028
0.64413
0.74169
1183
46.00
1174
0.64413
0.66364
330
47.00
2214
0.62462
0.66364
878
48.00
1465
0.62462
0.62462
2812
49.00
1596
0.62462
0.62462
6599
50.00
11063
0.62462
0.74169
1840
51.00
1779
0.62462
0.60511
1098
52.00
1008
0.58560
0.58560
1107
53.00
688
0.60511
0.72218
573
54.00
1785
0.58560
0.66364
3118
55.00
6377
0.58560
0.70267
905
56.00
1873
0.58560
0.58560
803
57.00
5190
0.58560
0.58560
908
58.00
5052
0.58560
0.58560
11543
59.00
317
0.56608
0.56608
4418
60.00
14174
0.58560
0.60511
534
61.00
1991
0.56608
0.58560
1063
62.00
1571
0.56608
0.50755
2182
63.00
647
0.56608
0.60511
1216
64.00
1742
0.56608
0.60511
2751
65.00
16690
0.54657
0.50755
919
66.00
500
0.54657
0.64413
883
67.00
1500
0.54657
0.56608
1536
68.00
4370
0.54657
0.56608
5480
69.00
1639
0.52706
0.58560
4935
70.00
9678
0.52706
0.54657
1777
71.00
2707
0.54657
0.56608
1091
72.00
16542
0.52706
0.60511
795
73.00
530
0.52706
0.50755
4415
74.00
994
0.52706
0.52706
4821
75.00
7845
0.52706
0.56608
335
76.00
2378
0.52706
0.52706
1788
77.00
2063
0.52706
0.52706
858
78.00
1638
0.52706
0.52706
1458
79.00
842
0.52706
0.54657
15341
80.00
11234
0.52706
0.52706
2020
81.00
1990
0.50755
0.48804
2132
82.00
3112
0.50755
0.50755
2397
83.00
1380
0.50755
0.54657
1841
84.00
1035
0.50755
0.52706
4231
85.00
6900
0.50755
0.54657
1890
86.00
4038
0.50755
0.46853
2073
87.00
789
0.50755
0.48804
4628
88.00
978
0.50755
0.46853
1366
89.00
8982
0.50755
0.52706
16383
90.00
22696
0.48804
0.48804
2745
91.00
2165
0.48804
0.48804
1514
92.00
2523
0.48804
0.48804
3429
93.00
2260
0.48804
0.48804
1393
94.00
637
0.48804
0.46853
2276
95.00
7157
0.48804
0.46853
769
96.00
1805
0.48804
0.48804
4233
97.00
1204
0.48804
0.48804
752
98.00
976
0.48804
0.46853
1691
99.00
3316
0.48804
0.48804
17893
100.00
22627
0.48804
0.46853
12738
101.00
5622
0.48804
0.48804
1252
102.00
712
0.48804
0.46853
11964
103.00
3565
0.46853
0.46853
647
104.00
730
0.46853
0.46853
12447
105.00
4636
0.46853
0.46853
910
106.00
782
0.46853
0.46853
951
107.00
1457
0.46853
0.46853
1434
108.00
2388
0.46853
0.44901
528
109.00
425
0.46853
0.46853
15061
110.00
14466
0.46853
0.46853
667
111.00
543
0.46853
0.46853
1524
112.00
1472
0.46853
0.46853
2564
113.00
2629
0.46853
0.46853
813
114.00
1506
0.46853
0.46853
2309
115.00
6129
0.46853
0.46853
789
116.00
904
0.46853
0.46853
1211
117.00
1023
0.46853
0.46853
2157
118.00
1099
0.46853
0.44901
1246
119.00
1037
0.46853
0.44901
10035
120.00
11788
0.46853
0.44901
964
121.00
821
0.44901
0.44901
2941
122.00
1430
0.44901
0.46853
1153
123.00
1425
0.44901
0.44901
1139
124.00
3566
0.44901
0.44901
13536
125.00
11629
0.44901
0.44901
4807
126.00
2027
0.44901
0.44901
1982
127.00
2138
0.44901
0.44901
1417
128.00
754
0.44901
0.44901
1217
129.00
637
0.44901
0.44901
33425
130.00
7898
0.44901
0.44901
2421
132.00
1466
0.44901
0.44901
2411
134.00
1450
0.44901
0.44901
3268
135.00
1824
0.44901
0.44901
2288
136.00
874
0.44901
0.44901
3099
138.00
2778
0.44901
0.42950
12754
140.00
7585
0.44901
0.42950
1678
142.00
787
0.44901
0.42950
1148
144.00
325
0.44901
0.42950
3902
145.00
834
0.44901
0.42950
2111
146.00
1841
0.42950
0.42950
11082
148.00
2032
0.42950
0.42950
18059
150.00
8630
0.42950
0.42950
806
152.00
908
0.42950
0.42950
8940
154.00
465
0.42950
0.42950
1365
155.00
1699
0.42950
0.42950
2217
156.00
655
0.42950
0.42950
983
158.00
2586
0.42950
0.42950
12195
160.00
7093
0.42950
0.42950
969
162.00
415
0.42950
0.42950
33749
164.00
287
0.42950
0.42950
2510
165.00
1853
0.42950
0.42950
940
166.00
178
0.42950
0.40999
459
167.00
789
0.42950
0.40999
1035
168.00
191
0.42950
0.40999
686
169.00
204
0.42950
0.40999
5000
170.00
5350
0.42950
0.40999
1154
171.00
2027
0.42950
0.40999
708
172.00
995
0.42950
0.40999
335
173.00
129
0.42950
0.40999
2346
174.00
964
0.42950
0.40999
3545
175.00
1789
0.42950
0.40999
15826
176.00
224
0.42950
0.40999
739
177.00
142
0.42950
0.40999
1684
178.00
981
0.42950
0.40999
2364
179.00
100
0.42950
0.40999
21558
180.00
1235
0.42950
0.40999
1390
181.00
148
0.42950
0.40999
1102
182.00
269
0.42950
0.40999
857
183.00
155
0.42950
0.40999
1394
184.00
222
0.42950
0.40999
2757
185.00
235
0.42950
0.40999
313
186.00
147
0.42950
0.40999
957
187.00
102
0.42950
0.40999
1736
188.00
130
0.42950
0.40999
3738
189.00
223
0.42950
0.40999
4066
190.00
597
0.42950
0.40999
265
191.00
68
0.42950
0.40999
1166
192.00
133
0.42950
0.40999
915
193.00
21
0.42950
0.40999
13519
194.00
130
0.42950
0.40999
2658
195.00
430
0.42950
0.40999
15194
200.00
684
0.42950
0.40999
2035
205.00
91
0.42950
0.39048
2053
210.00
205
0.42950
0.39048
978
212.00
14
0.42950
0.39048
405
213.00
9
0.44901
0.39048
405
214.00
63
0.42950
0.39048
3184
215.00
55
0.42950
0.39048
224
216.00
11
0.42950
0.39048
293
217.00
21
0.42950
0.39048
394
218.00
3
0.42950
0.39048
191
219.00
10
0.44901
0.39048
4686
220.00
45
0.42950
0.39048
538
221.00
11
0.42950
0.39048
876
222.00
11
0.44901
0.39048
1043
223.00
16
0.42950
0.39048
957
224.00
13
0.42950
0.39048
2232
225.00
48
0.40999
0.39048
1268
226.00
2
0.42950
0.39048
788
227.00
3
0.42950
0.39048
26548
228.00
1407
0.42950
0.39048
2330
230.00
49
0.42950
0.39048
1382
235.00
42
0.44901
0.39048
2532
240.00
42
0.44901
0.39048
1521
245.00
30
0.44901
0.39048
4517
250.00
146
0.44901
0.39048
1113
255.00
19
0.46853
0.39048
1437
260.00
8
0.46853
0.39048
1183
265.00
32
0.46853
0.39048
2200
270.00
154
0.44901
0.39048
2989
275.00
67
0.48804
0.39048
16478
280.00
73
0.50755
0.39048
1192
290.00
16
0.54657
0.39048
4228
300.00
103
0.54657
0.39048
262
310.00
0
0.56608
0.39048
161
320.00
0
0.58560
0.39048
368
330.00
0
0.60511
0.39048
1349
340.00
0
0.64413
0.39048
947
350.00
0
0.64413
0.39048
2449
360.00
0
0.66364

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