Free Trial

NVIDIA (NVDA) Options Chain & Prices

NVIDIA logo
$159.28 +2.03 (+1.29%)
Closing price 07/3/2025 03:59 PM Eastern
Extended Trading
$159.22 -0.06 (-0.04%)
As of 07/3/2025 04:59 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.

NVDA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/11/2025$128.00$0.084Put2,2581,4238191140
(+127)
68.36%
(+6.51%)
-0.01469889
7/11/2025$128.00$31.366Call7076372
(+15)
0.98535828
7/11/2025$129.00$0.089Put4,8213,2751,5282451
(+545)
66.97%
(+6.53%)
-0.015756187
7/11/2025$129.00$30.371Call34 - 1283
(+62)
66.97%
(+6.53%)
0.98430213
7/11/2025$130.00$0.094Put12,4421,4194126751
(+206)
66.25%
(+7.20%)
-0.016911211
7/11/2025$130.00$29.408Call10,3863724980739
(-23)
65.49%
(+6.44%)
0.98306758
7/11/2025$131.00$0.100Put1,6266209011582
(+223)
63.88%
(+6.22%)
-0.018264178
7/11/2025$131.00$28.415Call5311 - 291
(+59)
59.48%
(+1.82%)
0.98180716
7/11/2025$132.00$0.106Put5,4163,6071,7461240
(+39)
62.26%
(+6.63%)
-0.019647344
7/11/2025$132.00$27.421Call13115 - 471
(+14)
62.26%
(+6.01%)
0.9804318
7/11/2025$133.00$0.112Put3,7572,4981,1592390
(+316)
60.65%
(+5.80%)
-0.021161312
7/11/2025$133.00$26.428Call44453276
(+3)
60.65%
(+5.80%)
0.97892118
7/11/2025$134.00$0.118Put2,9851,5021,2761497
(+444)
58.91%
(+5.48%)
-0.022711362
7/11/2025$134.00$25.436Call73 - - 1542
(+23)
59.04%
(+5.61%)
0.9772616
7/11/2025$135.00$0.126Put11,4924,9783,9205983
(+386)
57.20%
(+4.92%)
-0.024663850
7/11/2025$135.00$24.444Call24416981478
(+35)
57.43%
(+5.42%)
0.97542749
7/11/2025$136.00$0.134Put5,2493,8928641928
(-10)
55.82%
(+5.24%)
-0.026707405
7/11/2025$136.00$23.453Call316 - 745
(+47)
55.82%
(+5.24%)
0.9733978
7/11/2025$137.00$0.143Put597603903131
(-224)
54.21%
(+5.04%)
-0.028976103
7/11/2025$137.00$22.463Call21311630
(-22)
54.21%
(+5.04%)
0.9711421
7/11/2025$138.00$0.152Put1,0391577274062
(+139)
52.43%
(+4.60%)
-0.031358123
7/11/2025$138.00$21.474Call67314760
(+41)
52.61%
(+4.83%)
0.96861823
7/11/2025$139.00$0.164Put1,0101582902668
(+127)
51.02%
(+4.55%)
-0.034358147
7/11/2025$139.00$20.454Call31 - 13408
(-10)
50.88%
(+4.46%)
0.96593413
7/11/2025$140.00$0.176Put8,8596,0001,90421590
(+7971)
49.38%
(+4.23%)
-0.037594606
7/11/2025$140.00$19.498Call86537426927
(-875)
47.68%
(+2.56%)
0.962559137
7/11/2025$141.00$0.190Put9281601813721
(+321)
47.87%
(+3.98%)
-0.041297108
7/11/2025$141.00$18.513Call7722 - 1211
(+2)
47.87%
(+4.00%)
0.95888420
7/11/2025$142.00$0.204Put1,4286222174133
(+190)
46.27%
(+3.62%)
-0.045393231
7/11/2025$142.00$17.530Call1743 - 1396
(-79)
46.32%
(+3.65%)
0.95465629
7/11/2025$143.00$0.223Put2,8075561,1509413
(+233)
44.95%
(+3.42%)
-0.050348345
7/11/2025$143.00$16.549Call20514863068
(+0)
44.80%
(+2.47%)
0.94974332
7/11/2025$144.00$0.247Put2,5053221,8625425
(+1081)
43.33%
(+2.89%)
-0.056296224
7/11/2025$144.00$15.572Call173452707
(-20)
43.31%
(+2.88%)
0.94397438
7/11/2025$145.00$0.273Put12,8386,0482,83514440
(+2765)
41.71%
(+2.47%)
-0.063176946
7/11/2025$145.00$14.599Call9021981456936
(+592)
41.87%
(+2.48%)
0.937141192
7/11/2025$146.00$0.305Put5,1182,92359613197
(+664)
40.27%
(+1.88%)
-0.071374302
7/11/2025$146.00$13.632Call31792168305
(-68)
41.36%
(+2.96%)
0.92898369
7/11/2025$147.00$0.345Put10,8176,6336468626
(+3511)
39.17%
(+1.82%)
-0.081288527
7/11/2025$147.00$12.672Call7491522713253
(-171)
39.17%
(+1.58%)
0.91916132
This Signal Only Flashes Once Every 4 Years – And It Just Triggered (Ad)

This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in crypto. Now it’s back, and the smart money is already positioning. A free training reveals the step-by-step strategy and altcoin picks designed to help you capitalize on the next wave.

Missed the Last Crypto Boom? Don’t Miss This One - PLUS Claim your $10 in Bitcoin
7/11/2025$148.00$0.392Put15,1547,4802,2497053
(+711)
37.88%
(+1.43%)
-0.093174745
7/11/2025$148.00$11.722Call1,025220814870
(+67)
37.92%
(+1.80%)
0.907297199
7/11/2025$149.00$0.454Put6,1182,0043,4095830
(+1193)
36.57%
(+0.85%)
-0.107732628
7/11/2025$149.00$10.783Call1,3642692321664
(+351)
36.21%
(+0.84%)
0.892944270
7/11/2025$150.00$0.531Put25,1068,40110,08524014
(+10242)
35.62%
(+0.56%)
-0.1251783,070
7/11/2025$150.00$9.860Call6,1641,10479017839
(-176)
36.01%
(+1.70%)
0.875605920
7/11/2025$152.50$0.813Put18,1565,3497,28612893
(+4095)
33.43%
(+0.42%)
-0.1854472,604
7/11/2025$152.50$7.642Call5,1551,2221,52811819
(-1196)
32.88%
(-0.27%)
0.815881777
7/11/2025$155.00$1.292Put37,19412,18616,58621053
(+5006)
31.40%
(-0.31%)
-0.2756664,419
7/11/2025$155.00$5.589Call20,6335,6834,66626289
(-836)
31.49%
(+0.32%)
0.7265232,803
7/11/2025$157.50$2.041Put53,49413,11831,7348704
(+4951)
30.02%
(-0.50%)
-0.3938285,180
7/11/2025$157.50$3.863Call31,4969,1777,60724407
(+1625)
30.43%
(-0.16%)
0.6096864,724
7/11/2025$160.00$3.148Put41,10913,96219,6557084
(+3823)
29.15%
(-0.31%)
-0.5338754,398
7/11/2025$160.00$2.461Call124,59644,07041,52588681
(+35063)
29.27%
(-0.22%)
0.47133619,518
7/11/2025$162.50$4.662Put6,2652,1182,1111310
(+642)
28.78%
(+0.06%)
-0.677218832
7/11/2025$162.50$1.442Call87,69326,62222,00324924
(+14013)
28.63%
(-0.22%)
0.331559,612
7/11/2025$162.53$0.000Call289 - - 0
(+0)
28.89%01
7/11/2025$162.54$0.000Call1 - - 0
(+0)
28.81%01
7/11/2025$165.00$6.504Put3,9041,6621,7192116
(+290)
28.44%
(+0.12%)
-0.79651421
7/11/2025$165.00$0.785Call111,08728,64319,88442263
(+6801)
28.22%
(-0.53%)
0.2120269,461
7/11/2025$167.50$8.650Put25769154251
(+20)
28.51%
(-0.25%)
-0.88271991
7/11/2025$167.50$0.412Call32,6777,9566,34943762
(+36160)
28.30%
(-0.69%)
0.1263263,009
7/11/2025$170.00$10.976Put511174150226
(+83)
29.31%
(-0.49%)
-0.934683109
7/11/2025$170.00$0.220Call52,77318,21711,95033472
(+18504)
29.28%
(-0.76%)
0.0737325,173
7/11/2025$172.50$13.396Put119208911
(+5)
30.66%
(-17.07%)
-0.96268420
7/11/2025$172.50$0.127Call45,8123,4536,1534659
(+400)
30.66%
(-0.75%)
0.044517751
7/11/2025$175.00$15.859Put6592326
(+25)
32.45%
(-0.96%)
-0.97722524
7/11/2025$175.00$0.079Call9,7034,1393,4133999
(+320)
32.81%
(-1.21%)
0.028169625
7/11/2025$177.50$18.340Put4111
(+0)
34.51%
(-1.03%)
-0.9850334
7/11/2025$177.50$0.056Call1,1483866651387
(+151)
34.65%
(-0.88%)
0.019769117
7/11/2025$180.00$20.829Put1 - 142
(+42)
36.70%
(-1.03%)
-0.9895921
7/11/2025$180.00$0.041Call2,5448021,3536735
(+587)
36.31%
(-1.41%)
0.014353211
7/11/2025$182.50$23.353Put1 - 10
(+0)
38.91%
(-0.99%)
-0.9925411
7/11/2025$182.50$0.032Call795147452547
(+32)
38.92%
(-0.98%)
0.010823116
7/11/2025$185.00$25.819Put2 - 12
(+0)
41.13%
(-0.92%)
-0.9943612
7/11/2025$185.00$0.025Call3,9993203,6781911
(+282)
41.13%
(-0.92%)
0.008395105
7/11/2025$187.50$28.346Put2 - 20
(+0)
43.31%
(-0.86%)
-0.9957172
7/11/2025$187.50$0.020Call4839458320
(+7)
43.34%
(-0.83%)
0.00657625
7/11/2025$190.00$30.813Put2 - - 0
(+0)
45.44%
(-0.80%)
-0.9966362
7/11/2025$190.00$0.017Call783215517962
(+395)
45.44%
(-0.80%)
0.0053740
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:NVDA) was last updated on 7/4/2025 by MarketBeat.com Staff
From Our Partners