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)

2025-08-12 15:59:59 ET (Delayed)
Bid: 
182.9
Ask: 
182.93
Vol: 
145,729,202
Last: 
182.93
Change: 
+1.1 (+0.6042%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 177.500
6.3
+0.175
6.25
6.4
14,598
0.37
0.8294
0.0405
9325
NVDA 180.000
4.25
-0.075
4.25
4.35
119,458
0.35
0.7195
0.0579
63034
NVDA 182.500
2.58
-0.225
2.56
2.58
150,613
0.33
0.5615
0.0714
37763
NVDA 185.000
1.36
-0.325
1.35
1.36
192,687
0.32
0.3794
0.0714
125216
NVDA 187.500
0.64
-0.285
0.62
0.64
55,739
0.31
0.2175
0.0561
85618
NVDA 190.000
0.27
-0.195
0.26
0.27
83,714
0.32
0.1083
0.0352
102266
Fri Aug 15 2025
Strike
NVDA 177.500
NVDA 180.000
NVDA 182.500
NVDA 185.000
NVDA 187.500
NVDA 190.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 177.500
0.56
-0.47
0.56
0.58
62,719
0.37
-0.1714
0.0408
18487
NVDA 180.000
1.02
-0.675
1.01
1.03
142,098
0.35
-0.2822
0.0584
46055
NVDA 182.500
1.85
-0.845
1.82
1.85
54,589
0.33
-0.442
0.0722
16350
NVDA 185.000
3.12
-0.955
3.05
3.15
15,707
0.32
-0.6264
0.0723
10977
NVDA 187.500
4.95
-0.875
4.85
4.95
2,183
0.31
-0.7904
0.0567
3454
NVDA 190.000
7.1
-0.775
6.85
7.15
2,492
0.31
-0.9006
0.0357
5266
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 177.500
7.7
+0.125
7.65
7.75
2,315
0.34
0.7291
0.032
7592
NVDA 180.000
5.95
+0.075
5.85
5.95
14,293
0.33
0.6452
0.0371
67887
NVDA 182.500
4.4
-0.025
4.3
4.4
19,696
0.32
0.549
0.0404
12116
NVDA 185.000
3.11
-0.115
3.05
3.1
64,844
0.31
0.4465
0.0412
32408
NVDA 187.500
2.08
-0.17
2.08
2.11
11,351
0.31
0.3455
0.0391
6578
NVDA 190.000
1.36
-0.165
1.35
1.38
43,368
0.31
0.2538
0.0343
21112
Fri Aug 22 2025
Strike
NVDA 177.500
NVDA 180.000
NVDA 182.500
NVDA 185.000
NVDA 187.500
NVDA 190.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 177.500
1.78
-0.515
1.75
1.78
9,938
0.34
-0.2732
0.0323
5477
NVDA 180.000
2.49
-0.635
2.48
2.5
18,282
0.33
-0.3579
0.0374
7605
NVDA 182.500
3.45
-0.7
3.4
3.5
10,959
0.32
-0.4552
0.0408
5931
NVDA 185.000
4.7
-0.75
4.65
4.75
4,944
0.31
-0.5589
0.0417
2897
NVDA 187.500
6.35
-0.65
6.15
6.25
496
0.31
-0.6612
0.0396
491
NVDA 190.000
7.95
-0.825
7.9
8
6,799
0.3
-0.7543
0.0349
2678
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 177.500
11.05
+0.075
10.95
11.15
745
0.49
0.6459
0.0192
103
NVDA 180.000
9.55
+0.05
9.45
9.6
5,208
0.48
0.5963
0.0201
16107
NVDA 182.500
8.15
+0
8.1
8.2
3,104
0.48
0.5449
0.0208
1542
NVDA 185.000
6.9
-0.025
6.85
6.95
6,845
0.48
0.4927
0.021
22170
NVDA 187.500
5.8
-0.025
5.7
5.85
1,028
0.47
0.4406
0.021
706
NVDA 190.000
4.8
-0.05
4.75
4.85
5,638
0.47
0.3895
0.0205
17372
Fri Aug 29 2025
Strike
NVDA 177.500
NVDA 180.000
NVDA 182.500
NVDA 185.000
NVDA 187.500
NVDA 190.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 177.500
4.95
-0.575
4.9
5
948
0.49
-0.3569
0.0193
308
NVDA 180.000
5.95
-0.575
5.9
6
4,325
0.49
-0.407
0.0203
7985
NVDA 182.500
7.1
-0.575
7
7.1
4,450
0.48
-0.4588
0.021
661
NVDA 185.000
8.5
-0.475
8.25
8.4
1,362
0.48
-0.5115
0.0213
3975
NVDA 187.500
9.7
-0.675
9.6
9.75
65
0.47
-0.5642
0.0212
30
NVDA 190.000
11.55
-0.35
11.05
11.25
740
0.47
-0.616
0.0208
1299
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.