Free Trial
→ Out of 18,347 Cryptocurrencies... This is the ONLY One (From Crypto 101 Media) (Ad)tc pixel Free NVDA Stock Alerts

NVIDIA (NVDA) Options Chain & Prices

NVIDIA logo
$176.67 +0.43 (+0.24%)
Closing price 04:00 PM Eastern
Extended Trading
$176.05 -0.62 (-0.35%)
As of 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

NVDA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$142.00$34.731Call14333258751
(-122)		956.78%
(+813.49%)		0.99849141
9/19/2025$143.00$0.006Put3333 - 1317
(+343)		929.62%
(+789.58%)		-0.001575
9/19/2025$144.00$0.006Put116116 - 7902
(-592)		902.54%
(+765.75%)		-0.0016349
9/19/2025$144.00$32.731Call18623224909
(-46)		902.54%
(+765.75%)		0.99836643
9/19/2025$145.00$0.006Put667605 - 24974
(-660)		875.52%
(+741.98%)		-0.00170248
9/19/2025$145.00$31.731Call1,22130321522515
(-154)		875.52%
(+741.98%)		0.998298211
9/19/2025$146.00$0.006Put349347 - 7141
(-47)		850.64%
(+720.33%)		-0.0017669
9/19/2025$146.00$30.771Call2236586064
(-30)		850.64%
(+720.33%)		0.99823443
9/19/2025$147.00$0.006Put365356 - 1674
(-98)		821.69%
(+694.62%)		-0.0018520
9/19/2025$147.00$29.771Call1711619
(+17)		823.72%
(+696.65%)		0.9981585
9/19/2025$148.00$0.006Put44444228662
(+857)		796.86%
(+673.02%)		-0.00192225
9/19/2025$148.00$28.731Call5822111968482
(+1)		794.86%
(+671.02%)		0.99806956
9/19/2025$149.00$0.006Put207207 - 2869
(+602)		768.10%
(+650.34%)		-0.00201711
9/19/2025$149.00$27.771Call25131210
(+7)		770.06%
(+649.44%)		0.9979928
9/19/2025$150.00$0.006Put88349718457723
(-827)		741.38%
(+619.17%)		-0.002108104
9/19/2025$150.00$26.731Call5,6781,1881,42645101
(-537)		741.38%
(+624.50%)		0.997892636
9/19/2025$152.00$0.006Put69033430010320
(+227)		688.10%
(+569.36%)		-0.00231179
9/19/2025$152.00$24.731Call305391195607
(-19)		0.99768982
9/19/2025$152.50$0.006Put7766131165036
(+341)		676.65%
(+567.31%)		-0.00235644
9/19/2025$152.50$24.231Call7735294
(-4)		674.81%
(+565.47%)		0.99763321
9/19/2025$154.00$0.006Put6,9222,1114,55412969
(+92)		636.78%
(+532.27%)		-0.002535214
9/19/2025$154.00$22.731Call24219463282
(-47)		634.98%
(+530.48%)		0.99745452
9/19/2025$155.00$0.006Put7,0246195,91741705
(+17)		610.23%
(+508.96%)		-0.002665265
9/19/2025$155.00$21.772Call2,08841541728798
(-117)		0.997335407
9/19/2025$156.00$0.007Put1,3921231,25110455
(+218)		581.98%
(+482.09%)		-0.002821101
9/19/2025$156.00$20.772Call27038644787
(-38)		583.71%
(+485.68%)		0.99719380
9/19/2025$157.50$0.007Put1,1471655857605
(+742)		542.28%
(+449.12%)		-0.00305989
9/19/2025$157.50$19.232Call2023557
(-5)		542.28%
(+449.12%)		0.9969417
9/19/2025$158.00$0.007Put1,6721951,07037492
(+1002)		529.05%
(+437.52%)		-0.003146114
9/19/2025$158.00$18.732Call71114030130794
(-49)		529.05%
(+437.52%)		0.996854165
9/19/2025$160.00$0.007Put5,9741,3153,23469857
(+104)		506.18%
(+421.59%)		-0.00354569
9/19/2025$160.00$16.732Call4,0331,1921,115105783
(-365)		0.99646620
9/19/2025$162.00$0.007Put3,5804982,71718028
(+1284)		423.16%
(+344.83%)		-0.004027238
9/19/2025$162.00$14.732Call3,4832,6492137693
(-265)		0.00%0.995973269
9/19/2025$162.50$0.007Put1,41013586911063
(-413)		433.47%
(+356.82%)		-0.004168179
9/19/2025$162.50$14.272Call1773691138
(-124)		411.42%
(+334.76%)		0.99585441
9/19/2025$164.00$0.007Put5,0032,7681,89222437
(+127)		371.51%
(+299.93%)		-0.004621282
9/19/2025$164.00$12.732Call8704261797160
(-187)		370.03%
(+297.66%)		0.995353159
9/19/2025$165.00$0.007Put6,6851,8433,73157939
(-2526)		362.98%
(+295.61%)		-0.005025833
9/19/2025$165.00$11.772Call5,6761,81586426297
(-6924)		344.83%
(+276.67%)		0.995004650
9/19/2025$166.00$0.007Put4,4751,4602,31114274
(-492)		316.63%
(+253.44%)		-0.005465363
9/19/2025$166.00$10.772Call8284162425007
(-367)		318.05%
(+253.37%)		0.994568217
9/19/2025$167.50$0.008Put5,5189253,51420475
(-36)		291.90%
(+234.10%)		-0.006279728
9/19/2025$167.50$9.273Call7301841293901
(-492)		277.68%
(+218.29%)		0.993762170
9/19/2025$168.00$0.008Put8,1713,0924,21119324
(-377)		279.89%
(+224.42%)		-0.00656810
9/19/2025$168.00$8.773Call2,7195818027848
(-811)		264.15%
(+206.53%)		0.99344441
9/19/2025$170.00$0.008Put31,4416,00518,27891485
(-3391)		220.17%
(+171.63%)		-0.0083143,257
9/19/2025$170.00$6.733Call18,1046,6753,86084270
(-15258)		261.57%
(+211.51%)		0.9916862,363
9/19/2025$171.00$0.000Put3,500 - - 3500
(+0)		111.01%
(+111.01%)		01
9/19/2025$171.00$0.000Call3,500 - - 3500
(+0)		01
9/19/2025$172.50$0.008Put34,52712,20615,65034683
(+5347)		139.58%
(+97.16%)		-0.0122123,928
9/19/2025$172.50$4.233Call20,2334,5406,19219840
(-14441)		175.10%
(+132.19%)		0.9876582,559
9/19/2025$175.00$0.026Put171,60873,40975,75250730
(+13)		80.67%
(+41.73%)		-0.05488815,115
9/19/2025$175.00$1.791Call155,34650,12952,20769180
(-22306)		80.67%
(+41.73%)		0.94511219,018
9/19/2025$177.50$0.817Put72,97328,34029,71922666
(+3768)		59.01%
(+21.20%)		-0.8158899,531
9/19/2025$177.50$0.079Call341,338137,396172,49776839
(+10605)		48.42%
(+10.15%)		0.17635432,316
9/19/2025$180.00$3.280Put10,9832,6602,92024297
(-352)		142.13%
(+103.37%)		-0.9896452,067
9/19/2025$180.00$0.005Call249,79782,395127,602116353
(+2363)		112.94%
(+73.18%)		0.01035514,142
9/19/2025$182.50$5.775Put1,6993495142873
(-220)		120.86%
(+78.07%)		-0.999667348
9/19/2025$182.50$0.000Call84,02122,01836,75182758
(+22176)		184.10%
(+140.30%)		0.0003333,755
9/19/2025$185.00$8.235Put1,2482662985677
(-941)		134.14%
(+83.81%)		-0.999993250
9/19/2025$185.00$0.000Call45,9859,33217,496115202
(-1403)		134.14%
(+83.57%)		7E-062,240
9/19/2025$187.50$10.775Put161407466
(-460)		145.38%
(+88.80%)		-159
9/19/2025$187.50$0.000Call17,2536,6419,03746555
(+6317)		145.38%
(+88.31%)		0761
9/19/2025$190.00$13.235Put91560137718
(-1165)		155.04%
(+92.51%)		-1170
9/19/2025$190.00$0.000Call27,2594,8763,157115259
(+12574)		375.90%
(+311.43%)		0883
9/19/2025$192.50$15.775Put6214256
(+5)		164.19%
(+87.53%)		-129
9/19/2025$192.50$0.000Call5,7663,1271,69438857
(-932)		164.19%
(+94.06%)		0260
9/19/2025$195.00$18.275Put89192924
(-7)		172.65%
(+99.03%)		-139
9/19/2025$195.00$0.000Call2,9599961,24159429
(-291)		172.51%
(+98.90%)		0174
9/19/2025$197.50$20.735Put22 - 4
(+0)		180.54%
(+101.71%)		-11
9/19/2025$197.50$0.000Call1,0711,018 - 13709
(+840)		180.54%
(+101.71%)		054
9/19/2025$200.00$23.275Put37411810799
(-1)		188.34%
(+76.96%)		-176
9/19/2025$200.00$0.000Call751504 - 88894
(-864)		188.22%
(+98.83%)		0104
9/19/2025$202.50$0.000Call126119 - 13370
(-30)		195.60%
(+106.88%)		016
9/19/2025$205.00$28.266Put11147270
(+0)		202.81%
(+109.37%)		-125
9/19/2025$205.00$0.000Call3,8973,890 - 32094
(-89)		202.85%
(+109.41%)		029
9/19/2025$210.00$33.275Put100431310
(-4)		216.44%
(+114.00%)		-123
9/19/2025$210.00$0.000Call9220 - 31553
(-41)		216.44%
(+114.00%)		019
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:NVDA) was last updated on 9/19/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
Why More Investors Are Using Family Trusts to Protect Their Wealth
For many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...
SmartAsset | Sponsoredtc pixel