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)

2025-07-30 15:16:18 ET (Delayed)
Bid: 
179.15
Ask: 
179.16
Vol: 
118,109,835
Last: 
179.15
Change: 
+3.64 (+2.074%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 172.500
7.21
+2.51
7.15
7.25
9,391
0.48
0.8575
0.0345
29958
NVDA 175.000
5.06
+2.01
5.05
5.1
62,460
0.45
0.7638
0.0506
55946
NVDA 177.500
3.3
+1.525
3.25
3.3
104,638
0.43
0.6237
0.0653
106686
NVDA 180.000
1.89
+0.96
1.87
1.89
453,639
0.42
0.4527
0.0701
188883
NVDA 182.500
0.98
+0.535
0.97
0.98
142,909
0.42
0.2865
0.0611
146024
NVDA 185.000
0.46
+0.245
0.45
0.46
92,562
0.41
0.1581
0.0434
122004
Fri Aug 01 2025
Strike
NVDA 172.500
NVDA 175.000
NVDA 177.500
NVDA 180.000
NVDA 182.500
NVDA 185.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 172.500
0.47
-0.835
0.47
0.48
30,433
0.48
-0.1426
0.0346
38094
NVDA 175.000
0.86
-1.285
0.85
0.87
104,206
0.45
-0.2366
0.0507
32660
NVDA 177.500
1.54
-1.835
1.54
1.55
109,531
0.43
-0.3774
0.0657
20348
NVDA 180.000
2.66
-2.39
2.66
2.67
56,912
0.42
-0.5498
0.0708
9955
NVDA 182.500
4.23
-2.87
4.25
4.3
4,161
0.42
-0.7177
0.0617
2779
NVDA 185.000
6.25
-3.125
6.2
6.3
4,798
0.42
-0.8472
0.0437
1607
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 172.500
8.38
+2.255
8.4
8.45
2,867
0.37
0.7576
0.0298
9859
NVDA 175.000
6.6
+2.025
6.55
6.6
22,125
0.36
0.6793
0.0351
32212
NVDA 177.500
4.95
+1.675
4.95
5
20,852
0.35
0.5874
0.0392
30924
NVDA 180.000
3.6
+1.37
3.55
3.6
51,031
0.34
0.4871
0.041
34899
NVDA 182.500
2.48
+1.025
2.48
2.5
16,790
0.34
0.3854
0.04
23446
NVDA 185.000
1.67
+0.745
1.65
1.67
56,297
0.33
0.2908
0.0361
11127
Fri Aug 08 2025
Strike
NVDA 172.500
NVDA 175.000
NVDA 177.500
NVDA 180.000
NVDA 182.500
NVDA 185.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 172.500
1.54
-1.04
1.54
1.56
5,839
0.37
-0.244
0.03
5833
NVDA 175.000
2.17
-1.355
2.19
2.21
16,086
0.36
-0.3231
0.0354
29707
NVDA 177.500
3.1
-1.625
3.05
3.1
11,087
0.35
-0.4158
0.0396
6249
NVDA 180.000
4.18
-2.02
4.15
4.25
13,724
0.34
-0.5172
0.0414
3373
NVDA 182.500
5.6
-2.35
5.6
5.65
1,692
0.34
-0.62
0.0403
970
NVDA 185.000
7.35
-2.575
7.25
7.35
1,524
0.33
-0.7157
0.0365
371
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 172.500
9.5
+2.275
9.45
9.5
2,141
0.35
0.7177
0.0253
5710
NVDA 175.000
7.69
+2.015
7.65
7.75
10,133
0.34
0.652
0.0284
50157
NVDA 177.500
6.15
+1.775
6.1
6.15
6,882
0.34
0.5788
0.0306
6278
NVDA 180.000
4.8
+1.525
4.75
4.8
22,355
0.33
0.5007
0.0318
61910
NVDA 182.500
3.6
+1.225
3.6
3.65
5,174
0.33
0.4214
0.0316
6923
NVDA 185.000
2.69
+1.005
2.68
2.71
16,341
0.32
0.3447
0.0301
42269
Fri Aug 15 2025
Strike
NVDA 172.500
NVDA 175.000
NVDA 177.500
NVDA 180.000
NVDA 182.500
NVDA 185.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 172.500
2.44
-1.06
2.42
2.45
3,169
0.35
-0.2846
0.0256
9381
NVDA 175.000
3.15
-1.325
3.15
3.2
12,950
0.35
-0.351
0.0286
10809
NVDA 177.500
4.05
-1.625
4.05
4.15
3,757
0.34
-0.425
0.031
2460
NVDA 180.000
5.22
-1.855
5.2
5.3
9,896
0.33
-0.5041
0.0322
5680
NVDA 182.500
6.75
-1.95
6.55
6.65
494
0.33
-0.5847
0.0321
654
NVDA 185.000
8.2
-2.35
8.15
8.25
774
0.33
-0.6628
0.0306
3038
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 165.000
15.8
+2.275
16.2
16.35
616
0.37
0.8304
0.015
6585
NVDA 170.000
11.65
+1.825
12.15
12.3
2,566
0.35
0.7478
0.0199
9965
NVDA 175.000
8.75
+2.1
8.65
8.7
3,754
0.34
0.6388
0.0244
17051
NVDA 180.000
5.8
+1.625
5.75
5.8
15,755
0.33
0.5101
0.0269
12030
NVDA 185.000
3.6
+1.155
3.55
3.65
5,294
0.32
0.377
0.0262
10842
NVDA 190.000
2.1
+0.735
2.1
2.14
4,772
0.32
0.258
0.0225
8850
Fri Aug 22 2025
Strike
NVDA 165.000
NVDA 170.000
NVDA 175.000
NVDA 180.000
NVDA 185.000
NVDA 190.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 165.000
1.58
-0.64
1.58
1.61
2,063
0.37
-0.171
0.0151
6602
NVDA 170.000
2.54
-0.91
2.52
2.56
2,844
0.36
-0.2546
0.0201
7750
NVDA 175.000
4.03
-1.27
3.95
4.05
3,333
0.34
-0.365
0.0247
4537
NVDA 180.000
6.15
-1.7
6.05
6.15
1,900
0.33
-0.4956
0.0273
1094
NVDA 185.000
9.1
-2.075
8.9
9
114
0.32
-0.6315
0.0268
417
NVDA 190.000
13.25
-1.85
12.4
12.55
81
0.32
-0.7538
0.0232
187
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 165.000
17.35
+1.65
18.15
18.35
160
0.45
0.7673
0.0131
4947
NVDA 170.000
14.75
+2.35
14.65
14.8
1,378
0.45
0.6945
0.0153
7037
NVDA 175.000
11.5
+2
11.5
11.6
3,256
0.44
0.6125
0.017
15250
NVDA 180.000
8.77
+1.72
8.8
8.9
6,232
0.43
0.5247
0.0179
10521
NVDA 185.000
6.55
+1.45
6.5
6.6
1,900
0.42
0.4354
0.018
13334
NVDA 190.000
4.74
+1.19
4.7
4.8
1,539
0.42
0.3494
0.0171
13572
Fri Aug 29 2025
Strike
NVDA 165.000
NVDA 170.000
NVDA 175.000
NVDA 180.000
NVDA 185.000
NVDA 190.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 165.000
3.41
-0.79
3.35
3.45
2,581
0.45
-0.235
0.0132
7402
NVDA 170.000
4.85
-1
4.8
4.9
1,836
0.45
-0.3087
0.0154
16534
NVDA 175.000
6.65
-1.3
6.6
6.75
1,681
0.44
-0.3917
0.0172
2871
NVDA 180.000
9.12
-1.405
8.85
9
1,969
0.43
-0.4808
0.0182
1962
NVDA 185.000
12.13
-1.395
11.6
11.75
215
0.42
-0.5716
0.0183
255
NVDA 190.000
15.3
-1.95
14.75
14.9
101
0.42
-0.6594
0.0175
116
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.