Cboe Global Markets

NVDA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

NVIDIA Corporation (nvda)

2025-07-10 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
167,704,075
Last: 
164.07
Change: 
+1.22 (+0.7434%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 157.500
6.8
+1.25
6.7
6.8
13,765
0.49
0.9442
0.0261
20668
NVDA 160.000
4.31
+0.985
4.3
4.35
70,146
0.39
0.8955
0.0536
78811
NVDA 162.500
2.11
+0.5
2.09
2.11
170,588
0.31
0.7305
0.1202
69200
NVDA 165.000
0.66
+0.055
0.66
0.67
312,929
0.3
0.3753
0.1479
126019
NVDA 167.500
0.15
-0.065
0.14
0.15
108,596
0.31
0.115
0.071
54637
NVDA 170.000
0.04
-0.055
0.04
0.05
59,656
0.37
0.0398
0.0263
62979
Fri Jul 11 2025
Strike
NVDA 157.500
NVDA 160.000
NVDA 162.500
NVDA 165.000
NVDA 167.500
NVDA 170.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 157.500
0.11
-0.095
0.1
0.11
41,514
0.5
-0.0558
0.0261
38687
NVDA 160.000
0.15
-0.345
0.15
0.16
138,660
0.38
-0.1045
0.0536
50516
NVDA 162.500
0.42
-0.845
0.43
0.44
145,934
0.31
-0.2696
0.1204
27389
NVDA 165.000
1.49
-1.28
1.48
1.51
51,515
0.29
-0.6282
0.1517
14011
NVDA 167.500
3.49
-1.41
3.45
3.55
3,584
0.31
-0.8988
0.074
1881
NVDA 170.000
5.96
-1.34
5.75
6
3,910
0
-0.9718
0.0243
556
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 157.500
7.65
+0.85
7.7
7.8
7,812
0.35
0.8029
0.0331
22088
NVDA 160.000
5.7
+0.725
5.7
5.8
25,170
0.33
0.7159
0.0425
84783
NVDA 162.500
4.03
+0.58
4
4.05
29,952
0.31
0.6027
0.0503
33590
NVDA 165.000
2.63
+0.365
2.64
2.65
85,951
0.31
0.4727
0.0533
133209
NVDA 167.500
1.61
+0.205
1.61
1.62
41,961
0.3
0.342
0.0502
38656
NVDA 170.000
0.92
+0.075
0.92
0.94
61,055
0.3
0.228
0.0416
100155
Fri Jul 18 2025
Strike
NVDA 157.500
NVDA 160.000
NVDA 162.500
NVDA 165.000
NVDA 167.500
NVDA 170.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 157.500
0.94
-0.385
0.93
0.94
20,577
0.34
-0.1985
0.0333
23027
NVDA 160.000
1.45
-0.555
1.44
1.45
32,221
0.33
-0.2864
0.0429
28696
NVDA 162.500
2.25
-0.735
2.22
2.24
23,329
0.31
-0.4008
0.0508
14208
NVDA 165.000
3.37
-0.93
3.3
3.4
11,508
0.31
-0.5324
0.054
14775
NVDA 167.500
4.84
-1.11
4.75
4.85
1,140
0.3
-0.6647
0.0508
2375
NVDA 170.000
6.63
-1.27
6.6
6.7
2,132
0.29
-0.7802
0.0421
2808
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 157.500
8.9
+0.95
8.85
8.95
1,570
0.36
0.7374
0.0276
14196
NVDA 160.000
7.05
+0.825
7
7.1
36,424
0.34
0.6658
0.0318
34547
NVDA 162.500
5.45
+0.675
5.4
5.5
7,453
0.33
0.5834
0.035
11381
NVDA 165.000
4.05
+0.525
4.05
4.1
14,740
0.33
0.4939
0.0366
17617
NVDA 167.500
2.92
+0.38
2.93
2.97
3,885
0.32
0.4026
0.0361
10341
NVDA 170.000
2.07
+0.28
2.06
2.09
10,530
0.32
0.3159
0.0336
18930
Fri Jul 25 2025
Strike
NVDA 157.500
NVDA 160.000
NVDA 162.500
NVDA 165.000
NVDA 167.500
NVDA 170.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 157.500
1.94
-0.385
1.93
1.96
2,402
0.35
-0.2647
0.0278
4941
NVDA 160.000
2.63
-0.495
2.61
2.64
4,462
0.34
-0.3371
0.0321
9899
NVDA 162.500
3.5
-0.65
3.45
3.55
3,513
0.33
-0.4204
0.0354
2370
NVDA 165.000
4.63
-0.77
4.6
4.7
2,694
0.33
-0.5111
0.0371
2315
NVDA 167.500
6.03
-0.895
6
6.05
1,148
0.32
-0.6038
0.0367
1172
NVDA 170.000
7.6
-1.1
7.6
7.7
1,403
0.32
-0.6922
0.0342
1010
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.