Free Trial
Portfolio Monitoring Tools for the A.I. EraTry It Free

NVIDIA (NVDA) Options Chain & Prices

NVIDIA logo
$192.57 +3.46 (+1.83%)
Closing price 10/9/2025 04:00 PM Eastern
Extended Trading
$193.32 +0.75 (+0.39%)
As of 05:03 AM 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
10/10/2025$155.00$0.039Put8,1026,2259398117
(+179)		169.17%
(+61.83%)		-0.007163487
10/10/2025$155.00$37.374Call883247243668
(+57)		192.43%
(+85.09%)		0.992954240
10/10/2025$157.50$0.045Put5,9002,4053,2526649
(+321)		160.70%
(+59.34%)		-0.008528361
10/10/2025$157.50$34.881Call37122157
(-10)		160.70%
(+59.34%)		0.99158918
10/10/2025$160.00$0.052Put10,7815,9023,64419697
(+1113)		147.25%
(+51.69%)		-0.010135562
10/10/2025$160.00$32.448Call6451871872649
(+39)		152.26%
(+56.70%)		0.98999217
10/10/2025$162.50$0.059Put4,6383,2727353985
(+346)		143.39%
(+53.47%)		-0.012021301
10/10/2025$162.50$29.897Call3443440
(-1)		143.15%
(+53.22%)		0.98808210
10/10/2025$165.00$0.067Put4,2183223,62523170
(-1116)		132.40%
(+48.01%)		-0.014294319
10/10/2025$165.00$27.406Call1,0314002194843
(-165)		152.21%
(+67.81%)		0.985822312
10/10/2025$167.50$0.076Put4,2832,2341,08111700
(-1585)		123.34%
(+44.45%)		-0.017018398
10/10/2025$167.50$24.915Call1677559452
(+18)		124.77%
(+45.88%)		0.98309948
10/10/2025$170.00$0.086Put8,6843,5412,86992446
(+3921)		115.55%
(+42.21%)		-0.02032674
10/10/2025$170.00$22.426Call1,4503294375747
(-333)		123.10%
(+49.76%)		0.979774410
10/10/2025$172.50$0.098Put29,5712,9108,00354168
(+582)		105.86%
(+38.16%)		-0.0244591,195
10/10/2025$172.50$19.998Call1,2423543731744
(+55)		105.86%
(+38.16%)		0.975656271
10/10/2025$175.00$0.111Put33,90111,8085,03441102
(+107)		95.68%
(+34.29%)		-0.0298051,645
10/10/2025$175.00$17.452Call2,37520423710525
(-186)		95.68%
(+26.93%)		0.970311339
10/10/2025$177.50$0.126Put14,1986,5324,22227897
(+1109)		84.88%
(+28.87%)		-0.0368981,114
10/10/2025$177.50$14.969Call1,3693014945068
(-160)		86.94%
(+27.78%)		0.963219428
10/10/2025$180.00$0.147Put27,4288,06611,88044924
(+1976)		73.97%
(+22.68%)		-0.0469542,396
10/10/2025$180.00$12.491Call7,1591,3502,20817629
(-978)		80.31%
(+25.06%)		0.953163997
10/10/2025$182.50$0.179Put29,1849,6259,82826367
(+2503)		65.73%
(+18.95%)		-0.0627252,617
10/10/2025$182.50$10.083Call4,54492479212014
(+791)		65.51%
(+18.21%)		0.93764852
10/10/2025$185.00$0.239Put95,13423,98116,26936598
(+1090)		55.39%
(+12.30%)		-0.0915815,079
10/10/2025$185.00$7.585Call24,1107,3594,21026925
(-3521)		59.67%
(+15.07%)		0.9085342,452
10/10/2025$187.50$0.387Put101,76721,03521,88818561
(+5207)		46.50%
(+6.12%)		-0.1536716,347
10/10/2025$187.50$5.289Call20,6525,9454,72230359
(-3548)		47.76%
(+6.90%)		0.8483013,892
10/10/2025$190.00$0.768Put124,23043,85446,88212049
(+1346)		42.34%
(+2.93%)		-0.28456314,950
10/10/2025$190.00$3.175Call95,19931,91926,22974503
(+9892)		42.34%
(+2.93%)		0.71562414,178
10/10/2025$192.50$1.669Put139,22749,19849,6812818
(+245)		39.92%
(+0.44%)		-0.50592616,433
10/10/2025$192.50$1.576Call196,89768,14566,81774965
(+19165)		39.92%
(+0.44%)		0.4953728,306
10/10/2025$195.00$3.257Put62,35217,93719,9212580
(+47)		40.04%
(-0.10%)		-0.7373698,429
10/10/2025$195.00$0.644Call372,029150,851142,444119396
(+11440)		39.22%
(-1.82%)		0.26441653,376
10/10/2025$197.50$5.440Put4,8661,8561,405836
(-17)		38.23%
(-2.71%)		-0.8871841,174
10/10/2025$197.50$0.261Call127,67246,57752,24438596
(-5953)		41.74%
(-0.29%)		0.12454419,966
10/10/2025$200.00$7.764Put3,7421,3181,2421988
(-52)		47.04%
(+4.46%)		-0.949369821
10/10/2025$200.00$0.125Call167,10073,61774,22496387
(+12650)		46.49%
(+3.61%)		0.06202217,181
10/10/2025$202.50$10.284Put656185356253
(-1)		53.20%
(+8.55%)		-0.974329208
10/10/2025$202.50$0.073Call39,15118,28213,34765103
(-5090)		52.64%
(+7.66%)		0.0356463,547
10/10/2025$205.00$12.708Put5302301953
(-14)		59.28%
(+11.74%)		-0.984951170
10/10/2025$205.00$0.050Call22,50110,25010,80722312
(+1828)		56.90%
(+11.08%)		0.0229912,210
10/10/2025$207.50$15.200Put17961317
(-1)		65.63%
(+14.47%)		-0.99037975
10/10/2025$207.50$0.036Call7,9422,2184,9175061
(+51)		66.53%
(+15.37%)		0.015926682
10/10/2025$210.00$17.756Put230923823
(+21)		72.15%
(+16.95%)		-0.99354285
10/10/2025$210.00$0.027Call9,9635,0954,00715093
(+278)		72.15%
(+16.95%)		0.011542732
10/10/2025$212.50$20.193Put1210 - 0
(+0)		77.79%
(+18.45%)		-0.9955166
10/10/2025$212.50$0.021Call2,7721,5281,1583141
(+544)		78.13%
(+18.79%)		0.008634187
10/10/2025$215.00$22.690Put18037336
(+5)		83.56%
(+20.10%)		-0.99684963
10/10/2025$215.00$0.017Call7,9293,0584,7239538
(+712)		78.97%
(+15.13%)		0.006617313
10/10/2025$220.00$27.748Put402120560
(+0)		94.88%
(+23.48%)		-0.99823783
10/10/2025$220.00$0.011Call5,4534,39150120849
(+471)		94.52%
(+23.12%)		0.004051266
10/10/2025$225.00$32.747Put37766880
(-5)		119.89%
(+40.95%)		-0.998983135
10/10/2025$225.00$0.008Call201160 - 4739
(-1)		104.75%
(+25.81%)		0.00263714
10/10/2025$230.00$37.746Put23747841
(+0)		126.83%
(+40.72%)		-0.99940978
10/10/2025$230.00$0.005Call336123 - 4847
(-16)		114.32%
(+28.21%)		0.0017759
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 10/10/2025 by MarketBeat.com Staff
From Our Partners
"I'm risking my reputation on this"
The Fed rate cut truth they don't want you to know The Fed's 25 basis point cut isn't just monetary policy…...
Crypto 101 Media | Sponsoredtc pixel
REVEALED: Something Big Happening Behind White House Doors
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
Elon calling
Elon Musk says November 6 could "affect the future of the world" Get ready for the biggest pivot in corpora...
Altimetry | Sponsoredtc pixel
1 Hour Once A Day
My top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...
Base Camp Trading | Sponsoredtc pixel
Buy UBER immediately
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | 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