Cboe Global Markets

NVDL - Quotes Dashboard

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

Options analytics provided by Datashop

GraniteShares 2x Long NVDA Daily ETF (nvdl)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
89.32
Ask: 
89.36
Vol: 
8,576,920
Last: 
89.27
Change: 
+2.35 (+2.7018%)
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
NVDL 88.000
2
+0.89
1.77
2.07
301
0.66
0.4456
0.0649
507
NVDL 88.500
1.5
+0.52
1.57
3
121
0.82
0.4133
0.0643
214
NVDL 89.000
1.5
+0.64
1.45
1.69
365
0.67
0.3814
0.0633
391
NVDL 90.000
1.2
+0.535
1.08
1.26
1,475
0.65
0.3201
0.0599
1973
NVDL 91.000
0.9
+0.39
0.72
1
321
0.63
0.2635
0.055
484
NVDL 92.000
0.35
-0.04
0.51
0.81
308
0.64
0.213
0.0491
333
Fri Aug 01 2025
Strike
NVDL 88.000
NVDL 88.500
NVDL 89.000
NVDL 90.000
NVDL 91.000
NVDL 92.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDL 88.000
3.95
-1.125
2.84
3.2
16
0.67
-0.5541
0.0647
10
NVDL 88.500
0
+0
3
3.55
0
0.66
-0.5863
0.0641
0
NVDL 89.000
0
+0
3.5
3.9
0
0.69
-0.6181
0.0631
0
NVDL 90.000
4.7
-1.925
3
4.45
118
0.48
-0.6793
0.0597
450
NVDL 91.000
0
+0
4.55
5.35
0
0.64
-0.7357
0.0549
0
NVDL 92.000
6.96
-1.315
5.3
6
50
0.61
-0.786
0.049
62
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDL 88.000
2.7
+2.7
2.98
3.4
21
0.61
0.4768
0.0429
20
NVDL 88.500
2.32
+0.395
2.79
3.15
16
0.61
0.4554
0.0429
146
NVDL 89.000
2.74
+2.74
2.43
2.98
5
0.6
0.4341
0.0427
5
NVDL 90.000
2.31
+0.85
2.17
2.53
73
0.59
0.3921
0.042
345
NVDL 91.000
1.98
+1.98
1.55
2.49
9
0.6
0.3513
0.0408
9
NVDL 92.000
1.45
+1.45
1.16
1.96
55
0.57
0.3123
0.0392
53
Fri Aug 08 2025
Strike
NVDL 88.000
NVDL 88.500
NVDL 89.000
NVDL 90.000
NVDL 91.000
NVDL 92.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDL 88.000
0
+0
4.15
4.6
0
0.63
-0.5219
0.0429
0
NVDL 88.500
0
+0
4.35
4.85
0
0.62
-0.5433
0.0428
0
NVDL 89.000
0
+0
4.55
5.15
0
0.62
-0.5646
0.0427
0
NVDL 90.000
7.43
+0
5.3
5.8
0
0.63
-0.6066
0.042
2
NVDL 91.000
0
+0
5.55
6.45
0
0.59
-0.6474
0.0408
0
NVDL 92.000
0
+0
6.45
7.15
0
0.61
-0.6864
0.0392
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDL 87.000
4.15
+0.8
4.6
5.95
13
0.69
0.5236
0.0337
13
NVDL 87.500
4.33
+1.18
4.35
4.65
12
0.62
0.5066
0.0338
78
NVDL 88.500
3.56
+0.96
3.85
4.35
241
0.63
0.4727
0.034
281
NVDL 90.000
3.2
+0.885
3.2
3.55
273
0.61
0.4224
0.0337
1490
NVDL 95.000
1.65
+0.465
0.55
2
199
0.51
0.27
0.029
1089
NVDL 100.000
0.8
+0.2
0.77
0.9
14
0.58
0.1573
0.0211
366
Fri Aug 15 2025
Strike
NVDL 87.000
NVDL 87.500
NVDL 88.500
NVDL 90.000
NVDL 95.000
NVDL 100.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDL 87.000
0
+0
4.3
4.9
0
0.59
-0.4743
0.0336
0
NVDL 87.500
0
+0
4.75
5.2
0
0.61
-0.4911
0.0337
0
NVDL 88.500
0
+0
4.1
5.8
0
0.53
-0.525
0.0339
0
NVDL 90.000
6.35
-1.875
6
6.65
13
0.59
-0.5752
0.0336
32
NVDL 95.000
14.11
+0
9.35
10.1
0
0.57
-0.7272
0.0289
100
NVDL 100.000
20.05
+0
13.55
14.25
0
0.58
-0.8397
0.0211
52
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDL 86.500
4.52
+0
5.45
6.05
0
0.61
0.5442
0.0286
1
NVDL 87.000
4.62
+0.745
5.25
5.85
3
0.61
0.5297
0.0288
12
NVDL 87.500
4.63
+1.08
4.25
5.8
2
0.58
0.5152
0.029
23
NVDL 90.000
3.75
+0.71
3.8
4.15
39
0.58
0.443
0.0291
301
NVDL 95.000
2.29
+1.08
1.93
2.78
131
0.58
0.3086
0.0264
333
NVDL 100.000
1.25
+0.3
1.25
1.83
28
0.61
0.2015
0.0211
237
Fri Aug 22 2025
Strike
NVDL 86.500
NVDL 87.000
NVDL 87.500
NVDL 90.000
NVDL 95.000
NVDL 100.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDL 86.500
8.55
+0
5.15
5.55
0
0.62
-0.4533
0.0286
1
NVDL 87.000
0
+0
4
5.8
0
0.54
-0.4677
0.0288
0
NVDL 87.500
0
+0
5.2
6.05
0
0.59
-0.4822
0.0289
0
NVDL 90.000
15.26
+0
6.8
8.55
0
0.66
-0.5545
0.0291
1
NVDL 95.000
18.6
+0
10.05
10.85
0
0.59
-0.6891
0.0264
2
NVDL 100.000
0
+0
13.8
14.85
0
0.57
-0.7966
0.0212
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDL 86.500
7.8
+0.825
7.9
8.8
1
0.79
0.5563
0.0192
1
NVDL 87.000
7.2
+0.175
7.7
8.6
1
0.8
0.5466
0.0193
35
NVDL 87.500
7.1
+1.2
6.15
8.3
4
0.73
0.5369
0.0194
32
NVDL 90.000
6.7
+1.1
6.4
7.15
78
0.79
0.4886
0.0196
163
NVDL 95.000
4.58
+0.78
3.4
5.2
33
0.71
0.3955
0.0192
109
NVDL 100.000
3.35
+0.615
2.03
3.85
63
0.71
0.311
0.0177
196
Fri Aug 29 2025
Strike
NVDL 86.500
NVDL 87.000
NVDL 87.500
NVDL 90.000
NVDL 95.000
NVDL 100.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDL 86.500
0
+0
7.6
8.2
0
0.8
-0.4412
0.0192
0
NVDL 87.000
11
+0
7.8
8.55
0
0.8
-0.4509
0.0193
2
NVDL 87.500
0
+0
7.15
8.8
0
0.75
-0.4606
0.0194
0
NVDL 90.000
0
+0
9.2
10.2
0
0.78
-0.509
0.0196
0
NVDL 95.000
16.26
+0
12
13.35
0
0.76
-0.6026
0.0192
2
NVDL 100.000
18.63
+0
16.1
17
0
0.78
-0.6875
0.0178
8
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.