Detailed NVDA options chain for 2025-12-26 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for NVDA.
This page focuses on a single options expiration date for NVDA – 2025-12-26 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for NVDA into 2025-12-26.
This NVDA 2025-12-26 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on NVDA expiring on 2025-12-26. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NVDA 251226C00185000 | 185.00 | 3.77 | 3.7 | 3.8 | 176083 | 74794 | 21.80% | ITM |
| NVDA 251226C00182500 | 182.50 | 5.85 | 5.9 | 6.05 | 28939 | 71493 | 25.39% | ITM |
| NVDA 251226C00177500 | 177.50 | 10.8 | 10.7 | 10.85 | 3402 | 66474 | 31.84% | ITM |
| NVDA 251226C00190000 | 190.00 | 0.86 | 0.85 | 0.86 | 156739 | 62493 | 20.02% | |
| NVDA 251226C00180000 | 180.00 | 8.38 | 8.25 | 8.4 | 49174 | 59865 | 27.88% | ITM |
| NVDA 251226C00187500 | 187.50 | 1.98 | 1.98 | 1.99 | 160189 | 33739 | 20.19% | ITM |
| NVDA 251226C00200000 | 200.00 | 0.02 | 0.02 | 0.03 | 8541 | 32456 | 26.76% | |
| NVDA 251226C00195000 | 195.00 | 0.11 | 0.1 | 0.11 | 33681 | 32036 | 21.53% | |
| NVDA 251226C00175000 | 175.00 | 13.15 | 13.1 | 13.2 | 4590 | 27904 | 0.00% | ITM |
| NVDA 251226C00220000 | 220.00 | 0.01 | 0 | 0.01 | 127 | 27629 | 50.00% | |
| NVDA 251226C00250000 | 250.00 | 0.01 | 0 | 0.01 | 1 | 23328 | 87.50% | |
| NVDA 251226C00192500 | 192.50 | 0.31 | 0.3 | 0.31 | 45103 | 21679 | 20.36% | |
| NVDA 251226C00210000 | 210.00 | 0.01 | 0 | 0.01 | 253 | 12083 | 39.06% | |
| NVDA 251226C00205000 | 205.00 | 0.01 | 0.01 | 0.02 | 2652 | 10445 | 33.99% | |
| NVDA 251226C00197500 | 197.50 | 0.05 | 0.04 | 0.05 | 9361 | 7858 | 23.83% | |
| NVDA 251226C00300000 | 300.00 | 0.01 | 0 | 0.01 | 2 | 7756 | 137.50% | |
| NVDA 251226C00170000 | 170.00 | 18.11 | 18.2 | 18.3 | 992 | 7315 | 44.92% | ITM |
| NVDA 251226C00202500 | 202.50 | 0.01 | 0.01 | 0.02 | 5224 | 6738 | 29.69% | |
| NVDA 251226C00255000 | 255.00 | 0.01 | 0 | 0.01 | 8 | 6309 | 93.75% | |
| NVDA 251226C00215000 | 215.00 | 0.01 | 0 | 0.01 | 246 | 6159 | 46.88% | |
| NVDA 251226C00245000 | 245.00 | 0.01 | 0 | 0.01 | 4 | 5912 | 81.25% | |
| NVDA 251226C00172500 | 172.50 | 15.6 | 15.6 | 15.7 | 785 | 5597 | 0.00% | ITM |
| NVDA 251226C00240000 | 240.00 | 0.01 | 0 | 0.01 | 68 | 5074 | 75.00% | |
| NVDA 251226C00230000 | 230.00 | 0.01 | 0 | 0.01 | 6 | 4348 | 62.50% | |
| NVDA 251226C00225000 | 225.00 | 0.01 | 0 | 0.01 | 8 | 4268 | 56.25% | |
| NVDA 251226C00235000 | 235.00 | 0.01 | 0 | 0.01 | 1 | 3725 | 68.75% | |
| NVDA 251226C00207500 | 207.50 | 0.01 | 0 | 0.01 | 127 | 3651 | 35.16% | |
| NVDA 251226C00265000 | 265.00 | 0.01 | 0 | 0.01 | 1 | 2422 | 103.13% | |
| NVDA 251226C00165000 | 165.00 | 22.9 | 23.05 | 23.15 | 761 | 2340 | 0.00% | ITM |
| NVDA 251226C00260000 | 260.00 | 0.01 | 0 | 0.01 | 1 | 2044 | 96.88% | |
| NVDA 251226C00290000 | 290.00 | 0.01 | 0 | 0.01 | 1 | 2032 | 128.13% | |
| NVDA 251226C00160000 | 160.00 | 28.07 | 28.1 | 28.2 | 326 | 1742 | 0.00% | ITM |
| NVDA 251226C00270000 | 270.00 | 0.01 | 0 | 0.01 | 1 | 1332 | 109.38% | |
| NVDA 251226C00150000 | 150.00 | 38 | 38.05 | 38.15 | 499 | 1197 | 0.00% | ITM |
| NVDA 251226C00330000 | 330.00 | 0.01 | 0 | 0.01 | 1 | 1012 | 162.50% | |
| NVDA 251226C00320000 | 320.00 | 0.01 | 0 | 0.01 | 1 | 859 | 153.13% | |
| NVDA 251226C00167500 | 167.50 | 20.65 | 20.6 | 20.7 | 153 | 708 | 0.00% | ITM |
| NVDA 251226C00155000 | 155.00 | 33.11 | 33.15 | 33.25 | 70 | 699 | 0.00% | ITM |
| NVDA 251226C00295000 | 295.00 | 0.01 | 0 | 0.01 | 1 | 621 | 131.25% | |
| NVDA 251226C00280000 | 280.00 | 0.01 | 0 | 0.01 | 3 | 554 | 118.75% | |
| NVDA 251226C00350000 | 350.00 | 0.01 | 0 | 0.01 | 1 | 514 | 175.00% | |
| NVDA 251226C00305000 | 305.00 | 0.01 | 0 | 0.01 | 6 | 477 | 140.63% | |
| NVDA 251226C00285000 | 285.00 | 0.01 | 0 | 0.01 | 1 | 465 | 121.88% | |
| NVDA 251226C00275000 | 275.00 | 0.01 | 0 | 0.01 | 3 | 413 | 112.50% | |
| NVDA 251226C00140000 | 140.00 | 48.24 | 47.35 | 48.65 | 108 | 377 | 158.20% | ITM |
| NVDA 251226C00310000 | 310.00 | 0.01 | 0 | 0.01 | 1 | 302 | 143.75% | |
| NVDA 251226C00130000 | 130.00 | 56.39 | 57.55 | 58.6 | 12 | 279 | 186.91% | ITM |
| NVDA 251226C00162500 | 162.50 | 25.88 | 25.6 | 25.65 | 64 | 260 | 0.00% | ITM |
| NVDA 251226C00157500 | 157.50 | 28.48 | 29.7 | 31.35 | 8 | 156 | 113.38% | ITM |
| NVDA 251226C00145000 | 145.00 | 42.97 | 42.5 | 43.85 | 20 | 150 | 154.30% | ITM |
| NVDA 251226C00100000 | 100.00 | 86.89 | 87.55 | 88.65 | 26 | 141 | 305.86% | ITM |
| NVDA 251226C00340000 | 340.00 | 0.01 | 0 | 0.01 | 59 | 138 | 168.75% | |
| NVDA 251226C00110000 | 110.00 | 77.82 | 77.3 | 78.65 | 66 | 137 | 264.65% | ITM |
| NVDA 251226C00105000 | 105.00 | 80.62 | 81.65 | 84.3 | 5 | 135 | 340.04% | ITM |
| NVDA 251226C00120000 | 120.00 | 68.03 | 67.35 | 68.4 | 11 | 124 | 194.53% | ITM |
| NVDA 251226C00360000 | 360.00 | 0.01 | 0 | 0.01 | 4 | 120 | 184.38% | |
| NVDA 251226C00370000 | 370.00 | 0.01 | 0 | 0.01 | 7 | 115 | 190.63% | |
| NVDA 251226C00135000 | 135.00 | 52.82 | 52.9 | 53.65 | 26 | 92 | 117.19% | ITM |
| NVDA 251226C00115000 | 115.00 | 73.37 | 71.75 | 74.3 | 5 | 82 | 294.34% | ITM |
| NVDA 251226C00125000 | 125.00 | 63.5 | 62.15 | 64.2 | 4 | 79 | 246.58% | ITM |
| NVDA 251226C00152500 | 152.50 | 32.15 | 35.15 | 35.85 | 4 | 73 | 93.75% | ITM |
| NVDA 251226C00090000 | 90.00 | 96.95 | 96.75 | 99.3 | 4 | 66 | 416.99% | ITM |
| NVDA 251226C00050000 | 50.00 | 138.42 | 136.7 | 139.3 | 8 | 65 | 713.48% | ITM |
| NVDA 251226C00390000 | 390.00 | 0.01 | 0 | 0.01 | 1 | 42 | 206.25% | |
| NVDA 251226C00085000 | 85.00 | 101.9 | 101.65 | 104.3 | 1 | 27 | 445.51% | ITM |
| NVDA 251226C00070000 | 70.00 | 109.94 | 116.7 | 119.3 | 21 | 21 | 542.58% | ITM |
| NVDA 251226C00060000 | 60.00 | 126.4 | 126.7 | 129.3 | 4 | 13 | 620.31% | ITM |
| NVDA 251226C00380000 | 380.00 | 0.03 | 0 | 0.01 | 15 | 10 | 196.88% | |
| NVDA 251226C00055000 | 55.00 | 128.72 | 131.65 | 134.3 | 1 | 8 | 664.65% | ITM |
| NVDA 251226C00080000 | 80.00 | 94.97 | 106.65 | 109.3 | 7 | 7 | 475.78% | ITM |
| NVDA 251226C00075000 | 75.00 | 112.05 | 111.75 | 114.3 | 1 | 5 | 508.01% | ITM |
| NVDA 251226C00095000 | 95.00 | 93.35 | 91.75 | 94.3 | 3 | 3 | 390.04% | ITM |
| NVDA 251226C00065000 | 65.00 | 118.21 | 121.7 | 124.3 | 2 | 2 | 579.88% | ITM |
The table below lists all put options on NVDA expiring on 2025-12-26. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NVDA 251226P00160000 | 160.00 | 0.02 | 0.02 | 0.03 | 1791 | 52526 | 62.89% | |
| NVDA 251226P00165000 | 165.00 | 0.02 | 0.02 | 0.03 | 7013 | 32360 | 52.34% | |
| NVDA 251226P00175000 | 175.00 | 0.07 | 0.07 | 0.08 | 9810 | 24128 | 36.91% | |
| NVDA 251226P00170000 | 170.00 | 0.04 | 0.04 | 0.05 | 8036 | 21293 | 45.70% | |
| NVDA 251226P00180000 | 180.00 | 0.16 | 0.15 | 0.16 | 52435 | 21038 | 28.52% | |
| NVDA 251226P00150000 | 150.00 | 0.01 | 0.01 | 0.02 | 644 | 19284 | 80.47% | |
| NVDA 251226P00162500 | 162.50 | 0.02 | 0.02 | 0.03 | 1671 | 18349 | 57.42% | |
| NVDA 251226P00100000 | 100.00 | 0.01 | 0 | 0.01 | 1846 | 14584 | 187.50% | |
| NVDA 251226P00177500 | 177.50 | 0.11 | 0.1 | 0.11 | 12646 | 13611 | 32.72% | |
| NVDA 251226P00155000 | 155.00 | 0.01 | 0.01 | 0.02 | 172 | 13199 | 69.53% | |
| NVDA 251226P00172500 | 172.50 | 0.05 | 0.05 | 0.06 | 8495 | 12808 | 41.02% | |
| NVDA 251226P00182500 | 182.50 | 0.27 | 0.27 | 0.28 | 65726 | 11487 | 25.00% | |
| NVDA 251226P00185000 | 185.00 | 0.58 | 0.57 | 0.58 | 93104 | 10884 | 22.41% | |
| NVDA 251226P00157500 | 157.50 | 0.02 | 0.01 | 0.02 | 1125 | 10718 | 64.84% | |
| NVDA 251226P00095000 | 95.00 | 0.01 | 0 | 0.01 | 257 | 10061 | 200.00% | |
| NVDA 251226P00145000 | 145.00 | 0.01 | 0 | 0.01 | 709 | 7777 | 81.25% | |
| NVDA 251226P00135000 | 135.00 | 0.01 | 0 | 0.01 | 2 | 7679 | 103.13% | |
| NVDA 251226P00125000 | 125.00 | 0.01 | 0 | 0.01 | 8 | 7505 | 125.00% | |
| NVDA 251226P00140000 | 140.00 | 0.01 | 0 | 0.01 | 73 | 7367 | 93.75% | |
| NVDA 251226P00167500 | 167.50 | 0.04 | 0.03 | 0.04 | 1706 | 7294 | 49.61% | |
| NVDA 251226P00105000 | 105.00 | 0.01 | 0 | 0.01 | 1 | 7011 | 175.00% | |
| NVDA 251226P00055000 | 55.00 | 0.01 | 0 | 0.01 | 10 | 6018 | 356.25% | |
| NVDA 251226P00090000 | 90.00 | 0.01 | 0 | 0.01 | 6 | 5673 | 218.75% | |
| NVDA 251226P00080000 | 80.00 | 0.01 | 0 | 0.01 | 2257 | 5516 | 250.00% | |
| NVDA 251226P00120000 | 120.00 | 0.01 | 0 | 0.01 | 55 | 4186 | 137.50% | |
| NVDA 251226P00115000 | 115.00 | 0.01 | 0 | 0.01 | 901 | 3840 | 150.00% | |
| NVDA 251226P00110000 | 110.00 | 0.01 | 0 | 0.01 | 1 | 3322 | 162.50% | |
| NVDA 251226P00130000 | 130.00 | 0.01 | 0 | 0.01 | 1 | 2825 | 112.50% | |
| NVDA 251226P00152500 | 152.50 | 0.02 | 0.01 | 0.02 | 695 | 2646 | 75.00% | |
| NVDA 251226P00190000 | 190.00 | 2.66 | 2.65 | 2.67 | 14027 | 2504 | 20.92% | ITM |
| NVDA 251226P00085000 | 85.00 | 0.01 | 0 | 0.01 | 32 | 2254 | 237.50% | |
| NVDA 251226P00187500 | 187.50 | 1.3 | 1.3 | 1.32 | 46274 | 1074 | 21.29% | |
| NVDA 251226P00075000 | 75.00 | 0.01 | 0 | 0.01 | 1 | 551 | 268.75% | |
| NVDA 251226P00070000 | 70.00 | 0.01 | 0 | 0.01 | 1 | 393 | 287.50% | |
| NVDA 251226P00060000 | 60.00 | 0.01 | 0 | 0.01 | 1 | 368 | 337.50% | |
| NVDA 251226P00192500 | 192.50 | 4.64 | 4.6 | 4.7 | 1980 | 239 | 23.32% | ITM |
| NVDA 251226P00200000 | 200.00 | 12.11 | 12 | 12.1 | 118 | 154 | 42.82% | ITM |
| NVDA 251226P00050000 | 50.00 | 0.01 | 0 | 0.01 | 11 | 117 | 387.50% | |
| NVDA 251226P00065000 | 65.00 | 0.01 | 0 | 0.01 | 1 | 43 | 312.50% | |
| NVDA 251226P00195000 | 195.00 | 6.92 | 6.9 | 7 | 1025 | 32 | 26.42% | ITM |
| NVDA 251226P00205000 | 205.00 | 17.1 | 16.85 | 17 | 66 | 5 | 51.37% | ITM |
| NVDA 251226P00210000 | 210.00 | 21.7 | 21.9 | 22.1 | 17 | 5 | 62.50% | ITM |
| NVDA 251226P00197500 | 197.50 | 9.5 | 9.35 | 9.45 | 171 | 4 | 31.45% | ITM |
| NVDA 251226P00235000 | 235.00 | 56.2 | 46.45 | 47.5 | 1 | 1 | 108.59% | ITM |
| NVDA 251226P00215000 | 215.00 | 31.55 | 26.7 | 27.3 | 5 | 1 | 72.95% | ITM |
| NVDA 251226P00202500 | 202.50 | 14.55 | 14.2 | 14.6 | 17 | 1 | 49.17% | ITM |
| NVDA 251226P00280000 | 280.00 | 95.3 | 91.45 | 92.45 | 0 | 0 | 172.85% | ITM |
| NVDA 251226P00230000 | 230.00 | 54.05 | 41.45 | 42.45 | 1 | 0 | 98.05% | ITM |
| NVDA 251226P00240000 | 240.00 | 62.5 | 51.45 | 52.5 | 1 | 0 | 116.99% | ITM |
| NVDA 251226P00220000 | 220.00 | 36.76 | 31.5 | 32.45 | 2 | 0 | 81.45% | ITM |
| NVDA 251226P00225000 | 225.00 | 41.71 | 36.55 | 37.25 | 1 | 0 | 85.16% | ITM |
| NVDA 251226P00260000 | 260.00 | 79.3 | 71.45 | 72.45 | 1 | 0 | 145.51% | ITM |
| NVDA 251226P00245000 | 245.00 | 62 | 56.45 | 57.45 | 2 | 0 | 122.85% | ITM |
| NVDA 251226P00207500 | 207.50 | 19.55 | 19.2 | 19.6 | 4 | 0 | 51.76% | ITM |
| NVDA 251226P00250000 | 250.00 | 65 | 61.45 | 62.45 | 1 | 0 | 130.66% | ITM |
| NVDA 251226P00275000 | 275.00 | 102.09 | 86.45 | 87.45 | 1 | 0 | 166.21% | ITM |
| NVDA 251226P00290000 | 290.00 | 112.38 | 101.45 | 102.45 | 1 | 0 | 185.55% | ITM |
This page displays the full NVDA options chain for contracts expiring on 2025-12-26. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2025-12-26. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in NVDA.
The ITM column highlights whether a contract is currently in-the-money for NVDA: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for NVDA between now and 2025-12-26. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2025-12-26 options chain gives a granular view for one maturity only. For a complete picture of positioning in NVDA, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The NVDA options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2025-12-26 approaches.
