Ranking › NVDA
NVDA Options ChainNvidia
Spot 239.24 · 4,490 contracts · 26 expiries · built 2026-10-07
Right
Expiry
| ULA | Option Code | Right | Expiry | DTE | MTE | YTE | Strike | Stk / Prc Δ% | Ask | Bid | Last | OI |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA | NVDA261007C00295000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 295.00 | +23.31% | 0.01 | 0.00 | 0.01 | 3 |
| NVDA | NVDA261007C00290000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 290.00 | +21.22% | 0.03 | 0.00 | 0.01 | 1 |
| NVDA | NVDA261007C00285000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 285.00 | +19.13% | 0.03 | 0.00 | 0.01 | 2 |
| NVDA | NVDA261007C00280000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 280.00 | +17.04% | 0.01 | 0.00 | 0.01 | 133 |
| NVDA | NVDA261007C00275000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 275.00 | +14.95% | 0.03 | 0.00 | 0.01 | 41 |
| NVDA | NVDA261007C00270000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 270.00 | +12.86% | 0.03 | 0.00 | 0.01 | 65 |
| NVDA | NVDA261007C00265000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 265.00 | +10.77% | 0.01 | 0.00 | 0.01 | 293 |
| NVDA | NVDA261007C00260000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 260.00 | +8.68% | 0.03 | 0.00 | 0.01 | 1,454 |
| NVDA | NVDA261007C00257500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 257.50 | +7.63% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261007C00255000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 255.00 | +6.59% | 0.03 | 0.00 | 0.01 | 6,496 |
| NVDA | NVDA261007C00252500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 252.50 | +5.54% | 0.04 | 0.01 | 0.01 | 8,145 |
| NVDA | NVDA261007C00250000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 250.00 | +4.50% | 0.05 | 0.01 | 0.04 | 14,821 |
| NVDA | NVDA261007C00247500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 247.50 | +3.45% | 0.07 | 0.06 | 0.06 | 13,212 |
| NVDA | NVDA261007C00245000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 245.00 | +2.41% | 0.14 | 0.13 | 0.13 | 14,169 |
| NVDA | NVDA261007C00242500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 242.50 | +1.36% | 0.39 | 0.38 | 0.38 | 12,365 |
| NVDA | NVDA261007C00240000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 240.00 | +0.32% | 1.10 | 1.04 | 1.06 | 13,332 |
| NVDA | NVDA261007C00237500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 237.50 | -0.73% | 2.51 | 2.46 | 2.46 | 7,060 |
| NVDA | NVDA261007C00235000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 235.00 | -1.77% | 4.70 | 4.43 | 4.65 | 4,812 |
| NVDA | NVDA261007C00232500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 232.50 | -2.82% | 7.02 | 6.60 | 6.79 | 2,445 |
| NVDA | NVDA261007C00230000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 230.00 | -3.86% | 9.52 | 9.22 | 9.30 | 2,170 |
| NVDA | NVDA261007C00227500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 227.50 | -4.91% | 11.76 | 11.40 | 11.76 | 1,444 |
| NVDA | NVDA261007C00225000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 225.00 | -5.95% | 14.72 | 14.03 | 14.10 | 1,177 |
| NVDA | NVDA261007C00222500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 222.50 | -7.00% | 18.92 | 16.19 | 17.14 | 431 |
| NVDA | NVDA261007C00220000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 220.00 | -8.04% | 19.57 | 19.21 | 19.25 | 481 |
| NVDA | NVDA261007C00217500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 217.50 | -9.09% | 23.71 | 21.66 | 22.45 | 447 |
| NVDA | NVDA261007C00215000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 215.00 | -10.13% | 25.14 | 24.16 | 25.14 | 251 |
| NVDA | NVDA261007C00212500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 212.50 | -11.18% | 29.06 | 26.42 | 27.65 | 82 |
| NVDA | NVDA261007C00210000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 210.00 | -12.22% | 31.52 | 28.92 | 29.15 | 43 |
| NVDA | NVDA261007C00207500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 207.50 | -13.27% | 33.35 | 29.66 | 31.66 | 44 |
| NVDA | NVDA261007C00205000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 205.00 | -14.31% | 35.62 | 33.81 | 34.95 | 41 |
| NVDA | NVDA261007C00202500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 202.50 | -15.36% | 39.35 | 36.10 | 37.60 | 53 |
| NVDA | NVDA261007C00200000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 200.00 | -16.40% | 40.72 | 39.72 | 39.72 | 124 |
| NVDA | NVDA261007C00197500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 197.50 | -17.45% | 43.83 | 40.61 | 42.76 | 64 |
| NVDA | NVDA261007C00195000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 195.00 | -18.49% | 46.82 | 43.76 | 44.91 | 58 |
| NVDA | NVDA261007C00190000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 190.00 | -20.58% | 51.41 | 46.91 | 50.33 | 81 |
| NVDA | NVDA261007C00185000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 185.00 | -22.67% | 55.68 | 53.14 | 55.76 | 48 |
| NVDA | NVDA261007C00180000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 180.00 | -24.76% | 62.35 | 58.22 | 60.23 | 47 |
| NVDA | NVDA261007C00175000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 175.00 | -26.85% | 67.14 | 62.30 | 63.95 | 30 |
| NVDA | NVDA261007C00170000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 170.00 | -28.94% | 71.82 | 66.00 | 70.04 | 79 |
| NVDA | NVDA261007C00165000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 165.00 | -31.03% | 75.10 | 72.13 | 75.23 | 96 |
| NVDA | NVDA261007C00160000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 160.00 | -33.12% | 80.23 | 76.11 | 79.24 | 37 |
| NVDA | NVDA261007C00155000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 155.00 | -35.21% | 84.89 | 81.32 | 86.13 | 28 |
| NVDA | NVDA261007C00150000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 150.00 | -37.30% | 91.33 | 87.83 | 89.88 | 60 |
| NVDA | NVDA261007C00145000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 145.00 | -39.39% | 94.41 | 92.85 | 94.06 | 57 |
| NVDA | NVDA261007C00140000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 140.00 | -41.48% | 102.99 | 98.05 | 99.86 | 21 |
| NVDA | NVDA261007C00135000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 135.00 | -43.57% | 107.46 | 100.47 | 105.32 | 23 |
| NVDA | NVDA261007C00130000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 130.00 | -45.66% | 111.29 | 105.51 | 109.66 | 15 |
| NVDA | NVDA261007C00125000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 125.00 | -47.75% | 116.85 | 111.97 | 115.92 | 19 |
| NVDA | NVDA261007C00120000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 120.00 | -49.84% | 122.36 | 116.02 | 120.68 | 14 |
| NVDA | NVDA261007C00115000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 115.00 | -51.93% | 127.92 | 122.30 | 125.18 | 12 |
| NVDA | NVDA261007P00295000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 295.00 | +23.31% | 55.99 | 54.55 | 54.99 | — |
| NVDA | NVDA261007P00290000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 290.00 | +21.22% | 51.07 | 49.31 | 55.00 | — |
| NVDA | NVDA261007P00285000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 285.00 | +19.13% | 46.60 | 44.69 | 50.50 | — |
| NVDA | NVDA261007P00280000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 280.00 | +17.04% | 42.33 | 40.38 | 49.41 | — |
| NVDA | NVDA261007P00275000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 275.00 | +14.95% | 36.16 | 35.81 | 35.81 | 1 |
| NVDA | NVDA261007P00270000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 270.00 | +12.86% | 31.35 | 30.27 | 29.85 | 1 |
| NVDA | NVDA261007P00265000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 265.00 | +10.77% | 26.71 | 25.02 | 25.35 | 1 |
| NVDA | NVDA261007P00260000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 260.00 | +8.68% | 21.48 | 19.86 | 20.75 | — |
| NVDA | NVDA261007P00257500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 257.50 | +7.63% | 18.92 | 17.17 | 17.80 | — |
| NVDA | NVDA261007P00255000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 255.00 | +6.59% | 16.78 | 14.80 | 15.75 | 2 |
| NVDA | NVDA261007P00252500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 252.50 | +5.54% | 14.48 | 12.32 | 13.51 | 25 |
| NVDA | NVDA261007P00250000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 250.00 | +4.50% | 11.17 | 10.43 | 11.00 | 52 |
| NVDA | NVDA261007P00247500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 247.50 | +3.45% | 9.03 | 7.92 | 8.30 | 162 |
| NVDA | NVDA261007P00245000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 245.00 | +2.41% | 6.32 | 5.57 | 6.05 | 396 |
| NVDA | NVDA261007P00242500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 242.50 | +1.36% | 3.68 | 3.54 | 3.59 | 858 |
| NVDA | NVDA261007P00240000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 240.00 | +0.32% | 1.86 | 1.83 | 1.83 | 3,672 |
| NVDA | NVDA261007P00237500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 237.50 | -0.73% | 0.77 | 0.75 | 0.75 | 7,877 |
| NVDA | NVDA261007P00235000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 235.00 | -1.77% | 0.31 | 0.30 | 0.30 | 20,704 |
| NVDA | NVDA261007P00232500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 232.50 | -2.82% | 0.17 | 0.16 | 0.16 | 7,941 |
| NVDA | NVDA261007P00230000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 230.00 | -3.86% | 0.11 | 0.10 | 0.10 | 14,770 |
| NVDA | NVDA261007P00227500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 227.50 | -4.91% | 0.09 | 0.07 | 0.07 | 5,499 |
| NVDA | NVDA261007P00225000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 225.00 | -5.95% | 0.02 | 0.01 | 0.02 | 5,403 |
| NVDA | NVDA261007P00222500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 222.50 | -7.00% | 0.06 | 0.05 | 0.05 | 5,203 |
| NVDA | NVDA261007P00220000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 220.00 | -8.04% | 0.05 | 0.04 | 0.04 | 3,987 |
| NVDA | NVDA261007P00217500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 217.50 | -9.09% | 0.02 | 0.01 | 0.02 | 1,613 |
| NVDA | NVDA261007P00215000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 215.00 | -10.13% | 0.02 | 0.01 | 0.01 | 3,200 |
| NVDA | NVDA261007P00212500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 212.50 | -11.18% | 0.05 | 0.03 | 0.03 | 6,226 |
| NVDA | NVDA261007P00210000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 210.00 | -12.22% | 0.02 | 0.01 | 0.03 | 5,173 |
| NVDA | NVDA261007P00207500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 207.50 | -13.27% | 0.02 | 0.01 | 0.03 | 5,564 |
| NVDA | NVDA261007P00205000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 205.00 | -14.31% | 0.02 | 0.01 | 0.01 | 3,805 |
| NVDA | NVDA261007P00202500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 202.50 | -15.36% | 0.04 | 0.03 | 0.01 | 5,100 |
| NVDA | NVDA261007P00200000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 200.00 | -16.40% | 0.04 | 0.03 | 0.01 | 1,258 |
| NVDA | NVDA261007P00197500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 197.50 | -17.45% | 0.04 | 0.03 | 0.03 | 496 |
| NVDA | NVDA261007P00195000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 195.00 | -18.49% | 0.03 | 0.00 | 0.01 | 1,136 |
| NVDA | NVDA261007P00190000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 190.00 | -20.58% | 0.03 | 0.00 | 0.01 | 937 |
| NVDA | NVDA261007P00185000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 185.00 | -22.67% | 0.03 | 0.00 | 0.01 | 1,876 |
| NVDA | NVDA261007P00180000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 180.00 | -24.76% | 0.03 | 0.00 | 0.01 | 1,793 |
| NVDA | NVDA261007P00175000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 175.00 | -26.85% | 0.01 | 0.00 | 0.01 | 762 |
| NVDA | NVDA261007P00170000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 170.00 | -28.94% | 0.03 | 0.00 | 0.01 | 772 |
| NVDA | NVDA261007P00165000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 165.00 | -31.03% | 0.03 | 0.00 | 0.01 | 2,109 |
| NVDA | NVDA261007P00160000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 160.00 | -33.12% | 0.01 | 0.00 | 0.01 | 79 |
| NVDA | NVDA261007P00155000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 155.00 | -35.21% | 0.01 | 0.00 | 0.01 | 266 |
| NVDA | NVDA261007P00150000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 150.00 | -37.30% | 0.03 | 0.00 | 0.01 | 3,601 |
| NVDA | NVDA261007P00145000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 145.00 | -39.39% | 0.03 | 0.00 | 0.01 | 5,020 |
| NVDA | NVDA261007P00140000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 140.00 | -41.48% | 0.03 | 0.00 | 0.02 | 9 |
| NVDA | NVDA261007P00135000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 135.00 | -43.57% | 0.03 | 0.00 | 0.01 | 5 |
| NVDA | NVDA261007P00130000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 130.00 | -45.66% | 0.03 | 0.00 | 0.02 | 1 |
| NVDA | NVDA261007P00125000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 125.00 | -47.75% | 0.03 | 0.00 | — | — |
| NVDA | NVDA261007P00120000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 120.00 | -49.84% | 0.01 | 0.00 | 0.01 | 6 |
| NVDA | NVDA261007P00115000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 115.00 | -51.93% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261009C00480000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 480.00 | +100.64% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261009C00470000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 470.00 | +96.46% | 0.03 | 0.00 | — | — |
| NVDA | NVDA261009C00460000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 460.00 | +92.28% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261009C00450000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 450.00 | +88.10% | 0.03 | 0.00 | — | — |
| NVDA | NVDA261009C00440000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 440.00 | +83.92% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261009C00430000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 430.00 | +79.74% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261009C00420000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 420.00 | +75.56% | 0.03 | 0.00 | — | — |
| NVDA | NVDA261009C00410000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 410.00 | +71.38% | 0.03 | 0.00 | — | — |
| NVDA | NVDA261009C00400000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 400.00 | +67.20% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261009C00390000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 390.00 | +63.02% | 0.01 | 0.00 | 0.01 | 4 |
| NVDA | NVDA261009C00380000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 380.00 | +58.84% | 0.03 | 0.00 | — | — |
| NVDA | NVDA261009C00370000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 370.00 | +54.66% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261009C00360000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 360.00 | +50.48% | 0.01 | 0.00 | 0.04 | 10 |
| NVDA | NVDA261009C00350000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 350.00 | +46.30% | 0.01 | 0.00 | 0.01 | 159 |
| NVDA | NVDA261009C00345000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 345.00 | +44.21% | 0.01 | 0.00 | 0.03 | 1 |
| NVDA | NVDA261009C00340000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 340.00 | +42.12% | 0.03 | 0.00 | 0.01 | 2 |
| NVDA | NVDA261009C00335000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 335.00 | +40.03% | 0.01 | 0.00 | 0.01 | 64 |
| NVDA | NVDA261009C00330000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 330.00 | +37.94% | 0.03 | 0.00 | 0.01 | 9 |
| NVDA | NVDA261009C00325000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 325.00 | +35.85% | 0.01 | 0.00 | 0.01 | 1,025 |
| NVDA | NVDA261009C00320000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 320.00 | +33.76% | 0.01 | 0.00 | 0.01 | 30 |
| NVDA | NVDA261009C00315000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 315.00 | +31.67% | 0.03 | 0.00 | 0.01 | 154 |
| NVDA | NVDA261009C00310000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 310.00 | +29.58% | 0.03 | 0.00 | 0.02 | 454 |
| NVDA | NVDA261009C00305000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 305.00 | +27.49% | 0.01 | 0.00 | 0.01 | 242 |
| NVDA | NVDA261009C00300000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 300.00 | +25.40% | 0.03 | 0.00 | 0.01 | 310 |
| NVDA | NVDA261009C00295000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 295.00 | +23.31% | 0.01 | 0.00 | 0.01 | 527 |
| NVDA | NVDA261009C00290000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 290.00 | +21.22% | 0.03 | 0.00 | 0.01 | 638 |
| NVDA | NVDA261009C00285000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 285.00 | +19.13% | 0.03 | 0.00 | 0.01 | 1,251 |
| NVDA | NVDA261009C00280000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 280.00 | +17.04% | 0.03 | 0.00 | 0.01 | 2,243 |
| NVDA | NVDA261009C00275000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 275.00 | +14.95% | 0.03 | 0.00 | 0.01 | 1,616 |
| NVDA | NVDA261009C00270000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 270.00 | +12.86% | 0.03 | 0.00 | 0.01 | 3,227 |
| NVDA | NVDA261009C00265000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 265.00 | +10.77% | 0.04 | 0.01 | 0.01 | 9,985 |
| NVDA | NVDA261009C00260000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 260.00 | +8.68% | 0.05 | 0.01 | 0.02 | 11,837 |
| NVDA | NVDA261009C00257500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 257.50 | +7.63% | 0.02 | 0.01 | 0.02 | 4,025 |
| NVDA | NVDA261009C00255000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 255.00 | +6.59% | 0.07 | 0.06 | 0.06 | 15,446 |
| NVDA | NVDA261009C00252500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 252.50 | +5.54% | 0.06 | 0.05 | 0.06 | 16,136 |
| NVDA | NVDA261009C00250000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 250.00 | +4.50% | 0.16 | 0.11 | 0.13 | 24,158 |
| NVDA | NVDA261009C00247500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 247.50 | +3.45% | 0.30 | 0.29 | 0.29 | 45,470 |
| NVDA | NVDA261009C00245000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 245.00 | +2.41% | 0.60 | 0.55 | 0.57 | 55,227 |
| NVDA | NVDA261009C00242500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 242.50 | +1.36% | 1.18 | 1.15 | 1.15 | 23,857 |
| NVDA | NVDA261009C00240000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 240.00 | +0.32% | 2.12 | 2.06 | 2.12 | 77,346 |
| NVDA | NVDA261009C00237500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 237.50 | -0.73% | 3.65 | 3.51 | 3.55 | 11,199 |
| NVDA | NVDA261009C00235000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 235.00 | -1.77% | 5.49 | 5.29 | 5.40 | 31,198 |
| NVDA | NVDA261009C00232500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 232.50 | -2.82% | 7.47 | 7.24 | 7.47 | 5,230 |
| NVDA | NVDA261009C00230000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 230.00 | -3.86% | 10.00 | 9.58 | 9.70 | 15,199 |
| NVDA | NVDA261009C00227500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 227.50 | -4.91% | 12.14 | 11.92 | 12.07 | 4,025 |
| NVDA | NVDA261009C00225000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 225.00 | -5.95% | 14.87 | 14.32 | 14.37 | 7,677 |
| NVDA | NVDA261009C00222500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 222.50 | -7.00% | 16.88 | 16.41 | 16.88 | 1,001 |
| NVDA | NVDA261009C00220000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 220.00 | -8.04% | 20.61 | 19.54 | 19.67 | 4,833 |
| NVDA | NVDA261009C00217500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 217.50 | -9.09% | 22.44 | 21.86 | 22.00 | 2,641 |
| NVDA | NVDA261009C00215000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 215.00 | -10.13% | 25.45 | 23.65 | 24.38 | 9,612 |
| NVDA | NVDA261009C00212500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 212.50 | -11.18% | 27.42 | 25.20 | 27.25 | 1,035 |
| NVDA | NVDA261009C00210000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 210.00 | -12.22% | 30.07 | 29.46 | 29.46 | 1,165 |
| NVDA | NVDA261009C00207500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 207.50 | -13.27% | 31.56 | 30.48 | 31.70 | 1,515 |
| NVDA | NVDA261009C00205000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 205.00 | -14.31% | 35.84 | 34.08 | 34.40 | 947 |
| NVDA | NVDA261009C00202500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 202.50 | -15.36% | 38.13 | 36.72 | 36.72 | 937 |
| NVDA | NVDA261009C00200000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 200.00 | -16.40% | 40.28 | 38.98 | 39.40 | 781 |
| NVDA | NVDA261009C00197500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 197.50 | -17.45% | 43.26 | 40.16 | 43.06 | 44 |
| NVDA | NVDA261009C00195000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 195.00 | -18.49% | 45.60 | 41.63 | 44.33 | 464 |
| NVDA | NVDA261009C00190000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 190.00 | -20.58% | 52.18 | 48.67 | 50.36 | 208 |
| NVDA | NVDA261009C00185000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 185.00 | -22.67% | 55.84 | 53.18 | 55.37 | 115 |
| NVDA | NVDA261009C00180000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 180.00 | -24.76% | 59.25 | 57.04 | 60.79 | 72 |
| NVDA | NVDA261009C00175000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 175.00 | -26.85% | 65.91 | 62.29 | 65.36 | 39 |
| NVDA | NVDA261009C00170000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 170.00 | -28.94% | 72.24 | 66.62 | 70.44 | 73 |
| NVDA | NVDA261009C00165000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 165.00 | -31.03% | 75.93 | 71.81 | 75.34 | 26 |
| NVDA | NVDA261009C00160000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 160.00 | -33.12% | 81.32 | 76.15 | 80.42 | 16 |
| NVDA | NVDA261009C00155000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 155.00 | -35.21% | 87.14 | 83.76 | 85.05 | 19 |
| NVDA | NVDA261009C00150000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 150.00 | -37.30% | 92.23 | 86.20 | 91.81 | 78 |
| NVDA | NVDA261009C00145000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 145.00 | -39.39% | 95.25 | 92.89 | 94.35 | 68 |
| NVDA | NVDA261009C00140000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 140.00 | -41.48% | 101.29 | 98.23 | 102.45 | 28 |
| NVDA | NVDA261009C00135000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 135.00 | -43.57% | 104.97 | 101.01 | 106.80 | 7 |
| NVDA | NVDA261009C00130000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 130.00 | -45.66% | 112.27 | 105.72 | 112.49 | 6 |
| NVDA | NVDA261009C00125000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 125.00 | -47.75% | 115.10 | 111.09 | 116.65 | 11 |
| NVDA | NVDA261009C00120000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 120.00 | -49.84% | 120.23 | 116.52 | 119.34 | 16 |
| NVDA | NVDA261009C00115000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 115.00 | -51.93% | 126.53 | 119.77 | 124.95 | 11 |
| NVDA | NVDA261009C00110000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 110.00 | -54.02% | 129.77 | 128.68 | 130.58 | 15 |
| NVDA | NVDA261009C00105000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 105.00 | -56.11% | 136.81 | 134.94 | 137.15 | 24 |
| NVDA | NVDA261009C00100000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 100.00 | -58.20% | 143.08 | 139.74 | 140.65 | 9 |
| NVDA | NVDA261009C00095000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 95.00 | -60.29% | 148.06 | 144.06 | 145.50 | 23 |
| NVDA | NVDA261009C00090000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 90.00 | -62.38% | 152.63 | 149.88 | 150.50 | 8 |
| NVDA | NVDA261009C00085000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 85.00 | -64.47% | 155.55 | 152.56 | 150.55 | 16 |
| NVDA | NVDA261009C00080000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 80.00 | -66.56% | 158.24 | 155.70 | 157.33 | 10 |
| NVDA | NVDA261009C00075000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 75.00 | -68.65% | 169.29 | 163.42 | 167.16 | 11 |
| NVDA | NVDA261009C00070000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 70.00 | -70.74% | 169.74 | 164.47 | 166.88 | 2 |
| NVDA | NVDA261009C00065000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 65.00 | -72.83% | 178.22 | 174.17 | 172.29 | 2 |
| NVDA | NVDA261009C00060000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 60.00 | -74.92% | 183.81 | 176.71 | 177.30 | 4 |
| NVDA | NVDA261009C00055000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 55.00 | -77.01% | 188.14 | 178.59 | 182.22 | 5 |
| NVDA | NVDA261009C00050000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 50.00 | -79.10% | 192.42 | 184.31 | 187.19 | 1 |
| NVDA | NVDA261009P00480000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 480.00 | +100.64% | 245.93 | 243.98 | — | — |
| NVDA | NVDA261009P00470000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 470.00 | +96.46% | 231.77 | 225.62 | — | — |
| NVDA | NVDA261009P00460000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 460.00 | +92.28% | 222.00 | 220.10 | — | — |
| NVDA | NVDA261009P00450000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 450.00 | +88.10% | 215.06 | 213.11 | — | — |
| NVDA | NVDA261009P00440000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 440.00 | +83.92% | 200.19 | 197.58 | — | — |
| NVDA | NVDA261009P00430000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 430.00 | +79.74% | 191.52 | 187.32 | — | — |
| NVDA | NVDA261009P00420000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 420.00 | +75.56% | 184.09 | 182.14 | — | — |
| NVDA | NVDA261009P00410000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 410.00 | +71.38% | 173.92 | 166.91 | — | — |
| NVDA | NVDA261009P00400000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 400.00 | +67.20% | 164.32 | 161.25 | — | — |
| NVDA | NVDA261009P00390000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 390.00 | +63.02% | 154.24 | 152.29 | 151.54 | — |
| NVDA | NVDA261009P00380000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 380.00 | +58.84% | 140.68 | 139.40 | 139.18 | — |
| NVDA | NVDA261009P00370000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 370.00 | +54.66% | 129.89 | 128.93 | 131.02 | — |
| NVDA | NVDA261009P00360000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 360.00 | +50.48% | 123.37 | 118.47 | 121.94 | — |
| NVDA | NVDA261009P00350000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 350.00 | +46.30% | 113.27 | 110.22 | 110.99 | — |
| NVDA | NVDA261009P00345000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 345.00 | +44.21% | 104.91 | 104.07 | 104.91 | — |
| NVDA | NVDA261009P00340000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 340.00 | +42.12% | 101.67 | 100.68 | 97.70 | — |
| NVDA | NVDA261009P00335000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 335.00 | +40.03% | 96.32 | 94.46 | 95.87 | — |
| NVDA | NVDA261009P00330000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 330.00 | +37.94% | 91.13 | 90.53 | 90.85 | — |
| NVDA | NVDA261009P00325000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 325.00 | +35.85% | 87.33 | 85.90 | 88.90 | — |
| NVDA | NVDA261009P00320000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 320.00 | +33.76% | 83.28 | 81.33 | 83.31 | — |
| NVDA | NVDA261009P00315000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 315.00 | +31.67% | 77.38 | 75.10 | 78.04 | — |
| NVDA | NVDA261009P00310000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 310.00 | +29.58% | 72.41 | 69.92 | 69.44 | — |
| NVDA | NVDA261009P00305000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 305.00 | +27.49% | 66.24 | 64.04 | 65.57 | — |
| NVDA | NVDA261009P00300000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 300.00 | +25.40% | 60.81 | 60.20 | 59.84 | 5 |
| NVDA | NVDA261009P00295000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 295.00 | +23.31% | 56.32 | 54.88 | 54.81 | — |
| NVDA | NVDA261009P00290000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 290.00 | +21.22% | 52.33 | 49.23 | 51.70 | — |
| NVDA | NVDA261009P00285000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 285.00 | +19.13% | 47.35 | 45.63 | 45.82 | — |
| NVDA | NVDA261009P00280000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 280.00 | +17.04% | 41.35 | 39.90 | 40.67 | — |
| NVDA | NVDA261009P00275000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 275.00 | +14.95% | 36.87 | 35.03 | 35.43 | — |
| NVDA | NVDA261009P00270000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 270.00 | +12.86% | 31.64 | 30.38 | 29.59 | — |
| NVDA | NVDA261009P00265000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 265.00 | +10.77% | 26.36 | 24.37 | 24.48 | — |
| NVDA | NVDA261009P00260000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 260.00 | +8.68% | 21.92 | 19.97 | 20.30 | 3 |
| NVDA | NVDA261009P00257500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 257.50 | +7.63% | 19.32 | 17.58 | 18.25 | — |
| NVDA | NVDA261009P00255000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 255.00 | +6.59% | 16.53 | 15.64 | 15.94 | 285 |
| NVDA | NVDA261009P00252500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 252.50 | +5.54% | 13.62 | 13.05 | 13.18 | 679 |
| NVDA | NVDA261009P00250000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 250.00 | +4.50% | 11.52 | 10.61 | 10.77 | 456 |
| NVDA | NVDA261009P00247500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 247.50 | +3.45% | 8.76 | 8.14 | 8.31 | 371 |
| NVDA | NVDA261009P00245000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 245.00 | +2.41% | 6.32 | 6.21 | 6.25 | 916 |
| NVDA | NVDA261009P00242500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 242.50 | +1.36% | 4.42 | 4.18 | 4.28 | 2,323 |
| NVDA | NVDA261009P00240000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 240.00 | +0.32% | 2.73 | 2.68 | 2.72 | 7,634 |
| NVDA | NVDA261009P00237500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 237.50 | -0.73% | 1.69 | 1.66 | 1.66 | 5,939 |
| NVDA | NVDA261009P00235000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 235.00 | -1.77% | 0.97 | 0.90 | 0.95 | 15,081 |
| NVDA | NVDA261009P00232500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 232.50 | -2.82% | 0.57 | 0.51 | 0.54 | 7,061 |
| NVDA | NVDA261009P00230000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 230.00 | -3.86% | 0.31 | 0.30 | 0.31 | 40,181 |
| NVDA | NVDA261009P00227500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 227.50 | -4.91% | 0.24 | 0.19 | 0.20 | 11,191 |
| NVDA | NVDA261009P00225000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 225.00 | -5.95% | 0.18 | 0.17 | 0.17 | 20,425 |
| NVDA | NVDA261009P00222500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 222.50 | -7.00% | 0.14 | 0.09 | 0.12 | 9,316 |
| NVDA | NVDA261009P00220000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 220.00 | -8.04% | 0.13 | 0.08 | 0.10 | 23,269 |
| NVDA | NVDA261009P00217500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 217.50 | -9.09% | 0.11 | 0.06 | 0.08 | 21,091 |
| NVDA | NVDA261009P00215000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 215.00 | -10.13% | 0.10 | 0.09 | 0.09 | 12,089 |
| NVDA | NVDA261009P00212500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 212.50 | -11.18% | 0.05 | 0.04 | 0.05 | 13,497 |
| NVDA | NVDA261009P00210000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 210.00 | -12.22% | 0.07 | 0.06 | 0.03 | 7,051 |
| NVDA | NVDA261009P00207500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 207.50 | -13.27% | 0.07 | 0.06 | 0.02 | 10,629 |
| NVDA | NVDA261009P00205000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 205.00 | -14.31% | 0.06 | 0.05 | 0.05 | 10,107 |
| NVDA | NVDA261009P00202500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 202.50 | -15.36% | 0.02 | 0.01 | 0.02 | 4,623 |
| NVDA | NVDA261009P00200000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 200.00 | -16.40% | 0.02 | 0.01 | 0.03 | 18,345 |
| NVDA | NVDA261009P00197500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 197.50 | -17.45% | 0.05 | 0.01 | 0.02 | 1,802 |
| NVDA | NVDA261009P00195000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 195.00 | -18.49% | 0.05 | 0.01 | 0.02 | 7,568 |
| NVDA | NVDA261009P00190000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 190.00 | -20.58% | 0.05 | 0.04 | 0.04 | 10,764 |
| NVDA | NVDA261009P00185000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 185.00 | -22.67% | 0.04 | 0.03 | 0.03 | 3,517 |
| NVDA | NVDA261009P00180000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 180.00 | -24.76% | 0.04 | 0.03 | 0.01 | 8,427 |
| NVDA | NVDA261009P00175000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 175.00 | -26.85% | 0.04 | 0.01 | 0.01 | 5,472 |
| NVDA | NVDA261009P00170000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 170.00 | -28.94% | 0.04 | 0.01 | 0.02 | 3,071 |
| NVDA | NVDA261009P00165000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 165.00 | -31.03% | 0.01 | 0.00 | 0.01 | 2,989 |
| NVDA | NVDA261009P00160000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 160.00 | -33.12% | 0.01 | 0.00 | 0.01 | 4,009 |
| NVDA | NVDA261009P00155000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 155.00 | -35.21% | 0.01 | 0.00 | 0.01 | 1,235 |
| NVDA | NVDA261009P00150000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 150.00 | -37.30% | 0.03 | 0.00 | 0.01 | 1,380 |
| NVDA | NVDA261009P00145000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 145.00 | -39.39% | 0.01 | 0.00 | 0.01 | 2,119 |
| NVDA | NVDA261009P00140000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 140.00 | -41.48% | 0.03 | 0.00 | 0.01 | 2,360 |
| NVDA | NVDA261009P00135000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 135.00 | -43.57% | 0.01 | 0.00 | 0.01 | 2,679 |
| NVDA | NVDA261009P00130000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 130.00 | -45.66% | 0.01 | 0.00 | 0.01 | 9,972 |
| NVDA | NVDA261009P00125000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 125.00 | -47.75% | 0.03 | 0.00 | 0.03 | 1,689 |
| NVDA | NVDA261009P00120000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 120.00 | -49.84% | 0.03 | 0.00 | 0.01 | 10,569 |
| NVDA | NVDA261009P00115000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 115.00 | -51.93% | 0.03 | 0.00 | 0.01 | 28,060 |
| NVDA | NVDA261009P00110000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 110.00 | -54.02% | 0.01 | 0.00 | 0.01 | 46,136 |
| NVDA | NVDA261009P00105000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 105.00 | -56.11% | 0.03 | 0.00 | 0.01 | 13,951 |
| NVDA | NVDA261009P00100000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 100.00 | -58.20% | 0.01 | 0.00 | 0.01 | 1,750 |
| NVDA | NVDA261009P00095000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 95.00 | -60.29% | 0.03 | 0.00 | 0.01 | 510 |
| NVDA | NVDA261009P00090000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 90.00 | -62.38% | 0.01 | 0.00 | 0.01 | 86 |
| NVDA | NVDA261009P00085000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 85.00 | -64.47% | 0.01 | 0.00 | 0.01 | 626 |
| NVDA | NVDA261009P00080000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 80.00 | -66.56% | 0.03 | 0.00 | 0.01 | 442 |
| NVDA | NVDA261009P00075000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 75.00 | -68.65% | 0.01 | 0.00 | 0.01 | 2,184 |
| NVDA | NVDA261009P00070000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 70.00 | -70.74% | 0.03 | 0.00 | — | — |
| NVDA | NVDA261009P00065000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 65.00 | -72.83% | 0.01 | 0.00 | 0.01 | 15 |
| NVDA | NVDA261009P00060000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 60.00 | -74.92% | 0.03 | 0.00 | 0.01 | 4,502 |
| NVDA | NVDA261009P00055000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 55.00 | -77.01% | 0.01 | 0.00 | 0.02 | 459 |
| NVDA | NVDA261009P00050000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 50.00 | -79.10% | 0.03 | 0.00 | 0.01 | 42 |
| NVDA | NVDA261012C00300000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 300.00 | +25.40% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261012C00295000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 295.00 | +23.31% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261012C00290000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 290.00 | +21.22% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261012C00285000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 285.00 | +19.13% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261012C00280000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 280.00 | +17.04% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261012C00275000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 275.00 | +14.95% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261012C00270000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 270.00 | +12.86% | 0.04 | 0.03 | 0.01 | — |
| NVDA | NVDA261012C00265000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 265.00 | +10.77% | 0.04 | 0.03 | 0.03 | — |
| NVDA | NVDA261012C00260000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 260.00 | +8.68% | 0.06 | 0.05 | 0.05 | — |
| NVDA | NVDA261012C00257500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 257.50 | +7.63% | 0.04 | 0.03 | 0.08 | — |
| NVDA | NVDA261012C00255000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 255.00 | +6.59% | 0.11 | 0.10 | 0.10 | — |
| NVDA | NVDA261012C00252500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 252.50 | +5.54% | 0.14 | 0.12 | 0.14 | — |
| NVDA | NVDA261012C00250000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 250.00 | +4.50% | 0.29 | 0.24 | 0.27 | — |
| NVDA | NVDA261012C00247500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 247.50 | +3.45% | 0.51 | 0.45 | 0.49 | — |
| NVDA | NVDA261012C00245000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 245.00 | +2.41% | 0.90 | 0.86 | 0.86 | — |
| NVDA | NVDA261012C00242500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 242.50 | +1.36% | 1.63 | 1.53 | 1.57 | — |
| NVDA | NVDA261012C00240000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 240.00 | +0.32% | 2.65 | 2.59 | 2.60 | — |
| NVDA | NVDA261012C00237500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 237.50 | -0.73% | 4.12 | 3.94 | 3.94 | — |
| NVDA | NVDA261012C00235000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 235.00 | -1.77% | 5.83 | 5.49 | 5.75 | — |
| NVDA | NVDA261012C00232500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 232.50 | -2.82% | 7.99 | 7.50 | 7.70 | — |
| NVDA | NVDA261012C00230000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 230.00 | -3.86% | 10.17 | 9.63 | 10.05 | — |
| NVDA | NVDA261012C00227500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 227.50 | -4.91% | 12.42 | 12.00 | 12.42 | — |
| NVDA | NVDA261012C00225000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 225.00 | -5.95% | 14.61 | 14.28 | 14.46 | — |
| NVDA | NVDA261012C00222500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 222.50 | -7.00% | 18.85 | 15.27 | 17.58 | — |
| NVDA | NVDA261012C00220000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 220.00 | -8.04% | 21.57 | 19.33 | 20.12 | — |
| NVDA | NVDA261012C00217500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 217.50 | -9.09% | 24.43 | 19.42 | 23.24 | — |
| NVDA | NVDA261012C00215000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 215.00 | -10.13% | 26.42 | 22.24 | 25.45 | — |
| NVDA | NVDA261012C00212500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 212.50 | -11.18% | 28.32 | 24.58 | 28.98 | — |
| NVDA | NVDA261012C00210000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 210.00 | -12.22% | 31.51 | 28.54 | 30.51 | — |
| NVDA | NVDA261012C00207500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 207.50 | -13.27% | 34.20 | 29.73 | 33.55 | — |
| NVDA | NVDA261012C00205000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 205.00 | -14.31% | 35.99 | 31.68 | 34.36 | — |
| NVDA | NVDA261012C00202500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 202.50 | -15.36% | 38.43 | 35.14 | 37.49 | — |
| NVDA | NVDA261012C00200000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 200.00 | -16.40% | 39.58 | 37.09 | 38.35 | — |
| NVDA | NVDA261012C00197500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 197.50 | -17.45% | 44.83 | 40.10 | 44.91 | — |
| NVDA | NVDA261012C00195000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 195.00 | -18.49% | 46.20 | 42.36 | 44.51 | — |
| NVDA | NVDA261012C00190000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 190.00 | -20.58% | 50.97 | 47.25 | 51.69 | — |
| NVDA | NVDA261012C00185000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 185.00 | -22.67% | 56.99 | 52.51 | 54.93 | — |
| NVDA | NVDA261012C00180000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 180.00 | -24.76% | 60.48 | 56.63 | 60.57 | — |
| NVDA | NVDA261012C00175000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 175.00 | -26.85% | 66.57 | 62.89 | 66.93 | — |
| NVDA | NVDA261012C00170000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 170.00 | -28.94% | 72.08 | 66.44 | 64.88 | — |
| NVDA | NVDA261012C00165000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 165.00 | -31.03% | 77.05 | 73.56 | — | — |
| NVDA | NVDA261012C00160000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 160.00 | -33.12% | 82.93 | 78.27 | 81.52 | — |
| NVDA | NVDA261012C00155000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 155.00 | -35.21% | 85.43 | 82.66 | 86.85 | — |
| NVDA | NVDA261012C00150000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 150.00 | -37.30% | 90.80 | 86.56 | 93.34 | — |
| NVDA | NVDA261012C00145000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 145.00 | -39.39% | 96.32 | 93.04 | 94.98 | — |
| NVDA | NVDA261012C00140000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 140.00 | -41.48% | 101.75 | 97.25 | — | — |
| NVDA | NVDA261012C00135000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 135.00 | -43.57% | 107.34 | 102.26 | — | — |
| NVDA | NVDA261012C00130000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 130.00 | -45.66% | 110.84 | 107.62 | 107.03 | — |
| NVDA | NVDA261012C00125000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 125.00 | -47.75% | 117.97 | 113.64 | 112.45 | — |
| NVDA | NVDA261012C00120000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 120.00 | -49.84% | 119.47 | 115.48 | 116.94 | — |
| NVDA | NVDA261012C00115000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 115.00 | -51.93% | 128.88 | 119.93 | 122.19 | — |
| NVDA | NVDA261012P00300000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 300.00 | +25.40% | 61.09 | 60.53 | 62.38 | — |
| NVDA | NVDA261012P00295000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 295.00 | +23.31% | 57.90 | 55.03 | 55.31 | — |
| NVDA | NVDA261012P00290000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 290.00 | +21.22% | 52.02 | 48.80 | 46.99 | — |
| NVDA | NVDA261012P00285000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 285.00 | +19.13% | 46.70 | 44.15 | 43.95 | — |
| NVDA | NVDA261012P00280000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 280.00 | +17.04% | 42.37 | 40.12 | 38.54 | — |
| NVDA | NVDA261012P00275000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 275.00 | +14.95% | 37.71 | 34.94 | 35.29 | — |
| NVDA | NVDA261012P00270000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 270.00 | +12.86% | 32.48 | 29.54 | 28.50 | — |
| NVDA | NVDA261012P00265000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 265.00 | +10.77% | 27.50 | 24.99 | 24.93 | — |
| NVDA | NVDA261012P00260000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 260.00 | +8.68% | 22.63 | 19.59 | 20.95 | — |
| NVDA | NVDA261012P00257500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 257.50 | +7.63% | 19.26 | 17.77 | 17.95 | — |
| NVDA | NVDA261012P00255000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 255.00 | +6.59% | 16.64 | 15.24 | 15.66 | — |
| NVDA | NVDA261012P00252500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 252.50 | +5.54% | 14.16 | 12.87 | 13.28 | — |
| NVDA | NVDA261012P00250000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 250.00 | +4.50% | 11.30 | 10.33 | 11.00 | — |
| NVDA | NVDA261012P00247500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 247.50 | +3.45% | 8.87 | 8.53 | 8.72 | — |
| NVDA | NVDA261012P00245000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 245.00 | +2.41% | 6.69 | 6.47 | 6.47 | — |
| NVDA | NVDA261012P00242500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 242.50 | +1.36% | 4.83 | 4.68 | 4.83 | — |
| NVDA | NVDA261012P00240000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 240.00 | +0.32% | 3.34 | 3.17 | 3.25 | — |
| NVDA | NVDA261012P00237500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 237.50 | -0.73% | 2.13 | 2.08 | 2.12 | — |
| NVDA | NVDA261012P00235000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 235.00 | -1.77% | 1.33 | 1.28 | 1.32 | — |
| NVDA | NVDA261012P00232500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 232.50 | -2.82% | 0.84 | 0.80 | 0.82 | — |
| NVDA | NVDA261012P00230000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 230.00 | -3.86% | 0.58 | 0.55 | 0.55 | — |
| NVDA | NVDA261012P00227500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 227.50 | -4.91% | 0.36 | 0.34 | 0.36 | — |
| NVDA | NVDA261012P00225000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 225.00 | -5.95% | 0.27 | 0.25 | 0.27 | — |
| NVDA | NVDA261012P00222500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 222.50 | -7.00% | 0.21 | 0.19 | 0.21 | — |
| NVDA | NVDA261012P00220000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 220.00 | -8.04% | 0.21 | 0.15 | 0.17 | — |
| NVDA | NVDA261012P00217500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 217.50 | -9.09% | 0.14 | 0.13 | 0.13 | — |
| NVDA | NVDA261012P00215000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 215.00 | -10.13% | 0.16 | 0.14 | 0.13 | — |
| NVDA | NVDA261012P00212500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 212.50 | -11.18% | 0.14 | 0.12 | 0.08 | — |
| NVDA | NVDA261012P00210000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 210.00 | -12.22% | 0.12 | 0.07 | 0.08 | — |
| NVDA | NVDA261012P00207500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 207.50 | -13.27% | 0.11 | 0.09 | 0.06 | — |
| NVDA | NVDA261012P00205000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 205.00 | -14.31% | 0.08 | 0.03 | 0.02 | — |
| NVDA | NVDA261012P00202500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 202.50 | -15.36% | 0.08 | 0.07 | 0.03 | — |
| NVDA | NVDA261012P00200000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 200.00 | -16.40% | 0.07 | 0.02 | 0.04 | — |
| NVDA | NVDA261012P00197500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 197.50 | -17.45% | 0.07 | 0.01 | 0.08 | — |
| NVDA | NVDA261012P00195000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 195.00 | -18.49% | 0.06 | 0.05 | 0.03 | — |
| NVDA | NVDA261012P00190000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 190.00 | -20.58% | 0.05 | 0.04 | 0.13 | — |
| NVDA | NVDA261012P00185000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 185.00 | -22.67% | 0.05 | 0.01 | 0.02 | — |
| NVDA | NVDA261012P00180000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 180.00 | -24.76% | 0.05 | 0.03 | 0.02 | — |
| NVDA | NVDA261012P00175000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 175.00 | -26.85% | 0.04 | 0.01 | 0.02 | — |
| NVDA | NVDA261012P00170000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 170.00 | -28.94% | 0.04 | 0.03 | 0.04 | — |
| NVDA | NVDA261012P00165000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 165.00 | -31.03% | 0.01 | 0.00 | 0.04 | — |
| NVDA | NVDA261012P00160000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 160.00 | -33.12% | 0.03 | 0.00 | 0.07 | — |
| NVDA | NVDA261012P00155000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 155.00 | -35.21% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261012P00150000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 150.00 | -37.30% | 0.01 | 0.00 | 0.03 | — |
| NVDA | NVDA261012P00145000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 145.00 | -39.39% | 0.01 | 0.00 | 0.03 | — |
| NVDA | NVDA261012P00140000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 140.00 | -41.48% | 0.03 | 0.00 | — | — |
| NVDA | NVDA261012P00135000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 135.00 | -43.57% | 0.03 | 0.00 | — | — |
| NVDA | NVDA261012P00130000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 130.00 | -45.66% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261012P00125000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 125.00 | -47.75% | 0.03 | 0.00 | — | — |
| NVDA | NVDA261012P00120000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 120.00 | -49.84% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261012P00115000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 115.00 | -51.93% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261014C00305000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 305.00 | +27.49% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261014C00300000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 300.00 | +25.40% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261014C00295000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 295.00 | +23.31% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261014C00290000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 290.00 | +21.22% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261014C00285000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 285.00 | +19.13% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261014C00280000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 280.00 | +17.04% | 0.01 | 0.00 | 0.02 | — |
| NVDA | NVDA261014C00275000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 275.00 | +14.95% | 0.03 | 0.01 | 0.03 | — |
| NVDA | NVDA261014C00270000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 270.00 | +12.86% | 0.05 | 0.01 | 0.02 | — |
| NVDA | NVDA261014C00265000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 265.00 | +10.77% | 0.03 | 0.01 | 0.05 | — |
| NVDA | NVDA261014C00260000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 260.00 | +8.68% | 0.06 | 0.04 | 0.06 | — |
| NVDA | NVDA261014C00257500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 257.50 | +7.63% | 0.14 | 0.08 | 0.12 | — |
| NVDA | NVDA261014C00255000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 255.00 | +6.59% | 0.22 | 0.20 | 0.20 | — |
| NVDA | NVDA261014C00252500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 252.50 | +5.54% | 0.36 | 0.33 | 0.36 | — |
| NVDA | NVDA261014C00250000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 250.00 | +4.50% | 0.59 | 0.55 | 0.56 | — |
| NVDA | NVDA261014C00247500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 247.50 | +3.45% | 0.95 | 0.87 | 0.95 | — |
| NVDA | NVDA261014C00245000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 245.00 | +2.41% | 1.52 | 1.45 | 1.50 | — |
| NVDA | NVDA261014C00242500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 242.50 | +1.36% | 2.39 | 2.10 | 2.28 | — |
| NVDA | NVDA261014C00240000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 240.00 | +0.32% | 3.52 | 3.37 | 3.40 | — |
| NVDA | NVDA261014C00237500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 237.50 | -0.73% | 4.93 | 4.64 | 4.76 | — |
| NVDA | NVDA261014C00235000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 235.00 | -1.77% | 6.55 | 6.20 | 6.31 | — |
| NVDA | NVDA261014C00232500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 232.50 | -2.82% | 8.48 | 8.02 | 8.25 | — |
| NVDA | NVDA261014C00230000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 230.00 | -3.86% | 10.44 | 9.92 | 10.31 | — |
| NVDA | NVDA261014C00227500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 227.50 | -4.91% | 12.82 | 12.01 | 12.49 | — |
| NVDA | NVDA261014C00225000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 225.00 | -5.95% | 15.18 | 14.53 | 15.35 | — |
| NVDA | NVDA261014C00222500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 222.50 | -7.00% | 18.68 | 15.45 | 18.00 | — |
| NVDA | NVDA261014C00220000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 220.00 | -8.04% | 20.39 | 18.89 | 19.00 | — |
| NVDA | NVDA261014C00217500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 217.50 | -9.09% | 24.63 | 19.94 | 23.01 | — |
| NVDA | NVDA261014C00215000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 215.00 | -10.13% | 28.90 | 21.11 | 27.36 | — |
| NVDA | NVDA261014C00212500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 212.50 | -11.18% | 30.89 | 23.67 | 25.50 | — |
| NVDA | NVDA261014C00210000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 210.00 | -12.22% | 33.06 | 26.69 | 32.27 | — |
| NVDA | NVDA261014C00207500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 207.50 | -13.27% | 35.76 | 29.64 | 29.15 | — |
| NVDA | NVDA261014C00205000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 205.00 | -14.31% | 38.08 | 30.40 | 30.91 | — |
| NVDA | NVDA261014C00202500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 202.50 | -15.36% | 39.70 | 34.44 | — | — |
| NVDA | NVDA261014C00200000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 200.00 | -16.40% | 43.74 | 35.39 | 38.33 | — |
| NVDA | NVDA261014C00197500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 197.50 | -17.45% | 45.61 | 40.95 | 39.20 | — |
| NVDA | NVDA261014C00195000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 195.00 | -18.49% | 46.39 | 41.14 | — | — |
| NVDA | NVDA261014C00190000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 190.00 | -20.58% | 51.70 | 47.45 | — | — |
| NVDA | NVDA261014C00185000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 185.00 | -22.67% | 56.26 | 52.76 | — | — |
| NVDA | NVDA261014C00180000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 180.00 | -24.76% | 62.55 | 57.45 | 59.20 | — |
| NVDA | NVDA261014C00175000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 175.00 | -26.85% | 68.58 | 61.98 | — | — |
| NVDA | NVDA261014C00170000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 170.00 | -28.94% | 72.91 | 65.70 | 71.75 | — |
| NVDA | NVDA261014C00165000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 165.00 | -31.03% | 77.94 | 71.05 | — | — |
| NVDA | NVDA261014C00160000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 160.00 | -33.12% | 82.79 | 77.69 | — | — |
| NVDA | NVDA261014C00155000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 155.00 | -35.21% | 88.18 | 81.53 | — | — |
| NVDA | NVDA261014C00150000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 150.00 | -37.30% | 90.41 | 87.64 | — | — |
| NVDA | NVDA261014C00145000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 145.00 | -39.39% | 95.44 | 91.78 | — | — |
| NVDA | NVDA261014C00140000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 140.00 | -41.48% | 102.99 | 97.37 | — | — |
| NVDA | NVDA261014C00135000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 135.00 | -43.57% | 107.99 | 100.83 | — | — |
| NVDA | NVDA261014C00130000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 130.00 | -45.66% | 112.25 | 106.44 | — | — |
| NVDA | NVDA261014C00125000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 125.00 | -47.75% | 117.50 | 112.35 | — | — |
| NVDA | NVDA261014C00120000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 120.00 | -49.84% | 120.30 | 118.15 | — | — |
| NVDA | NVDA261014C00115000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 115.00 | -51.93% | 127.50 | 121.63 | — | — |
| NVDA | NVDA261014P00305000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 305.00 | +27.49% | 69.35 | 62.99 | — | — |
| NVDA | NVDA261014P00300000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 300.00 | +25.40% | 62.09 | 58.86 | — | — |
| NVDA | NVDA261014P00295000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 295.00 | +23.31% | 57.57 | 53.02 | — | — |
| NVDA | NVDA261014P00290000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 290.00 | +21.22% | 52.89 | 49.00 | — | — |
| NVDA | NVDA261014P00285000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 285.00 | +19.13% | 47.16 | 43.82 | — | — |
| NVDA | NVDA261014P00280000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 280.00 | +17.04% | 42.77 | 38.93 | — | — |
| NVDA | NVDA261014P00275000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 275.00 | +14.95% | 37.85 | 33.31 | — | — |
| NVDA | NVDA261014P00270000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 270.00 | +12.86% | 33.71 | 28.68 | 30.09 | — |
| NVDA | NVDA261014P00265000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 265.00 | +10.77% | 28.66 | 23.78 | 24.59 | — |
| NVDA | NVDA261014P00260000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 260.00 | +8.68% | 21.69 | 19.64 | 19.58 | — |
| NVDA | NVDA261014P00257500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 257.50 | +7.63% | 19.44 | 16.92 | 16.77 | — |
| NVDA | NVDA261014P00255000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 255.00 | +6.59% | 16.84 | 14.62 | 14.55 | — |
| NVDA | NVDA261014P00252500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 252.50 | +5.54% | 13.90 | 12.74 | 13.02 | — |
| NVDA | NVDA261014P00250000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 250.00 | +4.50% | 12.04 | 10.59 | 11.33 | — |
| NVDA | NVDA261014P00247500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 247.50 | +3.45% | 9.59 | 8.43 | 8.70 | — |
| NVDA | NVDA261014P00245000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 245.00 | +2.41% | 7.68 | 6.44 | 7.20 | — |
| NVDA | NVDA261014P00242500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 242.50 | +1.36% | 5.61 | 5.27 | 5.30 | — |
| NVDA | NVDA261014P00240000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 240.00 | +0.32% | 4.12 | 3.79 | 3.94 | — |
| NVDA | NVDA261014P00237500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 237.50 | -0.73% | 3.06 | 2.69 | 2.71 | — |
| NVDA | NVDA261014P00235000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 235.00 | -1.77% | 2.20 | 1.86 | 1.96 | — |
| NVDA | NVDA261014P00232500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 232.50 | -2.82% | 1.46 | 1.33 | 1.40 | — |
| NVDA | NVDA261014P00230000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 230.00 | -3.86% | 1.04 | 0.94 | 0.95 | — |
| NVDA | NVDA261014P00227500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 227.50 | -4.91% | 0.71 | 0.68 | 0.68 | — |
| NVDA | NVDA261014P00225000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 225.00 | -5.95% | 0.50 | 0.46 | 0.48 | — |
| NVDA | NVDA261014P00222500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 222.50 | -7.00% | 0.42 | 0.39 | 0.39 | — |
| NVDA | NVDA261014P00220000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 220.00 | -8.04% | 0.34 | 0.32 | 0.32 | — |
| NVDA | NVDA261014P00217500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 217.50 | -9.09% | 0.25 | 0.23 | 0.25 | — |
| NVDA | NVDA261014P00215000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 215.00 | -10.13% | 0.24 | 0.23 | 0.23 | — |
| NVDA | NVDA261014P00212500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 212.50 | -11.18% | 0.23 | 0.16 | 0.17 | — |
| NVDA | NVDA261014P00210000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 210.00 | -12.22% | 0.20 | 0.14 | 0.17 | — |
| NVDA | NVDA261014P00207500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 207.50 | -13.27% | 0.18 | 0.16 | 0.16 | — |
| NVDA | NVDA261014P00205000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 205.00 | -14.31% | 0.16 | 0.14 | 0.14 | — |
| NVDA | NVDA261014P00202500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 202.50 | -15.36% | 0.15 | 0.12 | 0.12 | — |
| NVDA | NVDA261014P00200000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 200.00 | -16.40% | 0.13 | 0.11 | 0.10 | — |
| NVDA | NVDA261014P00197500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 197.50 | -17.45% | 0.10 | 0.09 | 0.09 | — |
| NVDA | NVDA261014P00195000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 195.00 | -18.49% | 0.11 | 0.09 | 0.07 | — |
| NVDA | NVDA261014P00190000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 190.00 | -20.58% | 0.09 | 0.07 | 0.05 | — |
| NVDA | NVDA261014P00185000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 185.00 | -22.67% | 0.08 | 0.06 | 0.06 | — |
| NVDA | NVDA261014P00180000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 180.00 | -24.76% | 0.03 | 0.01 | 0.05 | — |
| NVDA | NVDA261014P00175000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 175.00 | -26.85% | 0.02 | 0.01 | 0.03 | — |
| NVDA | NVDA261014P00170000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 170.00 | -28.94% | 0.06 | 0.01 | 0.03 | — |
| NVDA | NVDA261014P00165000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 165.00 | -31.03% | 0.05 | 0.01 | 0.02 | — |
| NVDA | NVDA261014P00160000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 160.00 | -33.12% | 0.02 | 0.01 | 0.02 | — |
| NVDA | NVDA261014P00155000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 155.00 | -35.21% | 0.05 | 0.03 | 0.07 | — |
| NVDA | NVDA261014P00150000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 150.00 | -37.30% | 0.03 | 0.01 | 0.05 | — |
| NVDA | NVDA261014P00145000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 145.00 | -39.39% | 0.04 | 0.03 | 0.05 | — |
| NVDA | NVDA261014P00140000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 140.00 | -41.48% | 0.04 | 0.00 | — | — |
| NVDA | NVDA261014P00135000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 135.00 | -43.57% | 0.04 | 0.00 | 0.01 | — |
| NVDA | NVDA261014P00130000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 130.00 | -45.66% | 0.03 | 0.00 | — | — |
| NVDA | NVDA261014P00125000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 125.00 | -47.75% | 0.04 | 0.00 | — | — |
| NVDA | NVDA261014P00120000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 120.00 | -49.84% | 0.04 | 0.00 | — | — |
| NVDA | NVDA261014P00115000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 115.00 | -51.93% | 0.03 | 0.00 | 0.03 | — |
| NVDA | NVDA261016C00480000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 480.00 | +100.64% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261016C00470000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 470.00 | +96.46% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261016C00460000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 460.00 | +92.28% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261016C00455000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 455.00 | +90.19% | 0.01 | 0.00 | 0.03 | — |
| NVDA | NVDA261016C00450000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 450.00 | +88.10% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261016C00440000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 440.00 | +83.92% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261016C00435000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 435.00 | +81.83% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261016C00430000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 430.00 | +79.74% | 0.01 | 0.00 | 0.02 | — |
| NVDA | NVDA261016C00425000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 425.00 | +77.65% | 0.04 | 0.00 | 0.01 | — |
| NVDA | NVDA261016C00420000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 420.00 | +75.56% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261016C00415000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 415.00 | +73.47% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261016C00410000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 410.00 | +71.38% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261016C00405000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 405.00 | +69.29% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261016C00400000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 400.00 | +67.20% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261016C00395000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 395.00 | +65.11% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261016C00390000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 390.00 | +63.02% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261016C00385000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 385.00 | +60.93% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261016C00380000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 380.00 | +58.84% | 0.04 | 0.00 | 0.01 | — |
| NVDA | NVDA261016C00375000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 375.00 | +56.75% | 0.04 | 0.00 | 0.02 | — |
| NVDA | NVDA261016C00370000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 370.00 | +54.66% | 0.04 | 0.00 | 0.03 | — |
| NVDA | NVDA261016C00365000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 365.00 | +52.57% | 0.04 | 0.03 | 0.01 | — |
| NVDA | NVDA261016C00360000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 360.00 | +50.48% | 0.04 | 0.03 | 0.01 | — |
| NVDA | NVDA261016C00355000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 355.00 | +48.39% | 0.04 | 0.03 | 0.01 | — |
| NVDA | NVDA261016C00350000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 350.00 | +46.30% | 0.04 | 0.01 | 0.02 | — |
| NVDA | NVDA261016C00345000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 345.00 | +44.21% | 0.04 | 0.03 | 0.01 | — |
| NVDA | NVDA261016C00340000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 340.00 | +42.12% | 0.04 | 0.01 | 0.01 | — |
| NVDA | NVDA261016C00335000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 335.00 | +40.03% | 0.04 | 0.01 | 0.01 | — |
| NVDA | NVDA261016C00330000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 330.00 | +37.94% | 0.02 | 0.01 | 0.01 | — |
| NVDA | NVDA261016C00325000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 325.00 | +35.85% | 0.04 | 0.03 | 0.01 | — |
| NVDA | NVDA261016C00320000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 320.00 | +33.76% | 0.02 | 0.01 | 0.01 | — |
| NVDA | NVDA261016C00315000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 315.00 | +31.67% | 0.02 | 0.01 | 0.03 | — |
| NVDA | NVDA261016C00310000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 310.00 | +29.58% | 0.04 | 0.03 | 0.02 | — |
| NVDA | NVDA261016C00305000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 305.00 | +27.49% | 0.04 | 0.03 | 0.02 | — |
| NVDA | NVDA261016C00300000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 300.00 | +25.40% | 0.04 | 0.03 | 0.03 | — |
| NVDA | NVDA261016C00295000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 295.00 | +23.31% | 0.04 | 0.01 | 0.03 | — |
| NVDA | NVDA261016C00290000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 290.00 | +21.22% | 0.04 | 0.03 | 0.03 | — |
| NVDA | NVDA261016C00285000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 285.00 | +19.13% | 0.04 | 0.03 | 0.03 | — |
| NVDA | NVDA261016C00280000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 280.00 | +17.04% | 0.05 | 0.01 | 0.03 | — |
| NVDA | NVDA261016C00275000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 275.00 | +14.95% | 0.06 | 0.04 | 0.04 | — |
| NVDA | NVDA261016C00270000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 270.00 | +12.86% | 0.03 | 0.02 | 0.03 | — |
| NVDA | NVDA261016C00265000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 265.00 | +10.77% | 0.10 | 0.05 | 0.07 | — |
| NVDA | NVDA261016C00260000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 260.00 | +8.68% | 0.18 | 0.17 | 0.14 | — |
| NVDA | NVDA261016C00257500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 257.50 | +7.63% | 0.26 | 0.24 | 0.24 | — |
| NVDA | NVDA261016C00255000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 255.00 | +6.59% | 0.36 | 0.34 | 0.36 | — |
| NVDA | NVDA261016C00252500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 252.50 | +5.54% | 0.59 | 0.55 | 0.57 | — |
| NVDA | NVDA261016C00250000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 250.00 | +4.50% | 0.96 | 0.92 | 0.93 | — |
| NVDA | NVDA261016C00247500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 247.50 | +3.45% | 1.45 | 1.37 | 1.41 | — |
| NVDA | NVDA261016C00245000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 245.00 | +2.41% | 2.13 | 2.10 | 2.10 | — |
| NVDA | NVDA261016C00242500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 242.50 | +1.36% | 3.04 | 3.00 | 3.00 | — |
| NVDA | NVDA261016C00240000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 240.00 | +0.32% | 4.17 | 4.07 | 4.15 | — |
| NVDA | NVDA261016C00237500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 237.50 | -0.73% | 5.53 | 5.31 | 5.53 | — |
| NVDA | NVDA261016C00235000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 235.00 | -1.77% | 7.18 | 6.97 | 7.15 | — |
| NVDA | NVDA261016C00232500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 232.50 | -2.82% | 9.09 | 8.77 | 8.87 | — |
| NVDA | NVDA261016C00230000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 230.00 | -3.86% | 10.83 | 10.60 | 10.83 | — |
| NVDA | NVDA261016C00227500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 227.50 | -4.91% | 13.49 | 12.91 | 13.16 | — |
| NVDA | NVDA261016C00225000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 225.00 | -5.95% | 15.37 | 15.15 | 15.27 | — |
| NVDA | NVDA261016C00222500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 222.50 | -7.00% | 17.86 | 17.56 | 17.56 | — |
| NVDA | NVDA261016C00220000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 220.00 | -8.04% | 20.48 | 19.38 | 20.10 | — |
| NVDA | NVDA261016C00217500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 217.50 | -9.09% | 22.47 | 21.72 | 23.10 | — |
| NVDA | NVDA261016C00215000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 215.00 | -10.13% | 25.32 | 24.14 | 24.83 | — |
| NVDA | NVDA261016C00212500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 212.50 | -11.18% | 27.36 | 26.52 | 27.36 | — |
| NVDA | NVDA261016C00210000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 210.00 | -12.22% | 29.36 | 28.93 | 29.36 | — |
| NVDA | NVDA261016C00207500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 207.50 | -13.27% | 32.53 | 31.00 | 31.92 | — |
| NVDA | NVDA261016C00205000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 205.00 | -14.31% | 34.81 | 34.76 | 34.76 | — |
| NVDA | NVDA261016C00202500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 202.50 | -15.36% | 37.57 | 34.45 | 37.79 | — |
| NVDA | NVDA261016C00200000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 200.00 | -16.40% | 39.99 | 38.41 | 39.57 | — |
| NVDA | NVDA261016C00197500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 197.50 | -17.45% | 44.25 | 39.11 | 42.76 | — |
| NVDA | NVDA261016C00195000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 195.00 | -18.49% | 46.40 | 44.63 | 45.25 | — |
| NVDA | NVDA261016C00190000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 190.00 | -20.58% | 49.78 | 48.04 | 49.45 | — |
| NVDA | NVDA261016C00185000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 185.00 | -22.67% | 55.23 | 53.48 | 55.87 | — |
| NVDA | NVDA261016C00180000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 180.00 | -24.76% | 60.73 | 58.75 | 59.99 | — |
| NVDA | NVDA261016C00175000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 175.00 | -26.85% | 65.90 | 64.94 | 65.20 | — |
| NVDA | NVDA261016C00170000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 170.00 | -28.94% | 72.03 | 69.50 | 70.50 | — |
| NVDA | NVDA261016C00165000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 165.00 | -31.03% | 73.92 | 71.52 | 75.18 | — |
| NVDA | NVDA261016C00160000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 160.00 | -33.12% | 81.28 | 78.35 | 80.08 | — |
| NVDA | NVDA261016C00155000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 155.00 | -35.21% | 87.97 | 83.51 | 86.48 | — |
| NVDA | NVDA261016C00150000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 150.00 | -37.30% | 91.79 | 88.47 | 89.83 | — |
| NVDA | NVDA261016C00145000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 145.00 | -39.39% | 95.33 | 91.49 | 96.60 | — |
| NVDA | NVDA261016C00140000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 140.00 | -41.48% | 101.37 | 98.89 | 101.25 | — |
| NVDA | NVDA261016C00135000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 135.00 | -43.57% | 104.81 | 101.27 | 106.00 | — |
| NVDA | NVDA261016C00130000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 130.00 | -45.66% | 112.50 | 107.33 | 106.75 | — |
| NVDA | NVDA261016C00125000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 125.00 | -47.75% | 114.96 | 110.28 | 114.54 | — |
| NVDA | NVDA261016C00120000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 120.00 | -49.84% | 120.11 | 116.44 | 121.38 | — |
| NVDA | NVDA261016C00115000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 115.00 | -51.93% | 126.12 | 124.30 | 125.18 | — |
| NVDA | NVDA261016C00110000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 110.00 | -54.02% | 132.56 | 129.32 | 127.04 | — |
| NVDA | NVDA261016C00105000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 105.00 | -56.11% | 134.63 | 130.88 | 131.92 | — |
| NVDA | NVDA261016C00100000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 100.00 | -58.20% | 143.22 | 136.76 | 142.35 | — |
| NVDA | NVDA261016C00095000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 95.00 | -60.29% | 148.36 | 143.83 | 141.72 | — |
| NVDA | NVDA261016C00090000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 90.00 | -62.38% | 149.63 | 146.87 | 153.52 | — |
| NVDA | NVDA261016C00085000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 85.00 | -64.47% | 155.84 | 154.50 | 151.94 | — |
| NVDA | NVDA261016C00080000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 80.00 | -66.56% | 160.71 | 156.05 | 157.37 | — |
| NVDA | NVDA261016C00075000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 75.00 | -68.65% | 164.88 | 158.78 | 167.33 | — |
| NVDA | NVDA261016C00070000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 70.00 | -70.74% | 171.27 | 167.43 | 166.89 | — |
| NVDA | NVDA261016C00065000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 65.00 | -72.83% | 178.45 | 173.96 | 177.55 | — |
| NVDA | NVDA261016C00060000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 60.00 | -74.92% | 184.95 | 172.85 | 176.94 | — |
| NVDA | NVDA261016C00055000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 55.00 | -77.01% | 183.85 | 183.18 | 181.82 | — |
| NVDA | NVDA261016C00050000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 50.00 | -79.10% | 191.02 | 185.62 | 194.13 | — |
| NVDA | NVDA261016C00045000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 45.00 | -81.19% | 195.76 | 188.54 | 188.87 | — |
| NVDA | NVDA261016C00040000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 40.00 | -83.28% | 198.58 | 194.26 | 179.38 | — |
| NVDA | NVDA261016C00035000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 35.00 | -85.37% | 207.66 | 200.25 | 194.67 | — |
| NVDA | NVDA261016C00030000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 30.00 | -87.46% | 213.02 | 207.12 | 207.09 | — |
| NVDA | NVDA261016C00025000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 25.00 | -89.55% | 218.45 | 215.71 | 183.00 | — |
| NVDA | NVDA261016C00022500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 22.50 | -90.60% | 219.52 | 215.09 | — | — |
| NVDA | NVDA261016C00020000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 20.00 | -91.64% | 225.12 | 220.92 | 193.45 | — |
| NVDA | NVDA261016C00017500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 17.50 | -92.69% | 225.39 | 218.28 | — | — |
| NVDA | NVDA261016C00015000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 15.00 | -93.73% | 231.67 | 220.93 | 224.90 | — |
| NVDA | NVDA261016C00012500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 12.50 | -94.78% | 233.20 | 227.33 | — | — |
| NVDA | NVDA261016C00010000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 10.00 | -95.82% | 232.97 | 224.39 | 227.17 | — |
| NVDA | NVDA261016C00007500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 7.50 | -96.87% | 235.52 | 231.17 | — | — |
| NVDA | NVDA261016C00005000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 5.00 | -97.91% | 238.60 | 234.35 | 211.10 | — |
| NVDA | NVDA261016C00002500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 2.50 | -98.96% | 242.61 | 236.37 | — | — |
| NVDA | NVDA261016P00480000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 480.00 | +100.64% | 244.04 | 241.89 | — | — |
| NVDA | NVDA261016P00470000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 470.00 | +96.46% | 234.70 | 229.07 | — | — |
| NVDA | NVDA261016P00460000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 460.00 | +92.28% | 226.00 | 221.31 | 234.38 | — |
| NVDA | NVDA261016P00455000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 455.00 | +90.19% | 219.78 | 212.25 | 229.40 | — |
| NVDA | NVDA261016P00450000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 450.00 | +88.10% | 212.83 | 210.75 | — | — |
| NVDA | NVDA261016P00440000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 440.00 | +83.92% | 203.44 | 201.34 | 212.97 | — |
| NVDA | NVDA261016P00435000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 435.00 | +81.83% | 197.66 | 195.67 | — | — |
| NVDA | NVDA261016P00430000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 430.00 | +79.74% | 193.20 | 187.53 | — | — |
| NVDA | NVDA261016P00425000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 425.00 | +77.65% | 189.49 | 187.49 | — | — |
| NVDA | NVDA261016P00420000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 420.00 | +75.56% | 178.66 | 177.73 | — | — |
| NVDA | NVDA261016P00415000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 415.00 | +73.47% | 177.50 | 174.53 | — | — |
| NVDA | NVDA261016P00410000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 410.00 | +71.38% | 174.19 | 172.09 | 182.97 | — |
| NVDA | NVDA261016P00405000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 405.00 | +69.29% | 169.19 | 162.84 | 181.28 | — |
| NVDA | NVDA261016P00400000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 400.00 | +67.20% | 162.56 | 162.22 | 170.76 | — |
| NVDA | NVDA261016P00395000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 395.00 | +65.11% | 155.97 | 154.30 | — | — |
| NVDA | NVDA261016P00390000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 390.00 | +63.02% | 150.34 | 149.61 | 183.33 | — |
| NVDA | NVDA261016P00385000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 385.00 | +60.93% | 145.01 | 142.07 | — | — |
| NVDA | NVDA261016P00380000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 380.00 | +58.84% | 142.46 | 140.36 | 161.05 | — |
| NVDA | NVDA261016P00375000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 375.00 | +56.75% | 135.44 | 133.13 | — | — |
| NVDA | NVDA261016P00370000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 370.00 | +54.66% | 129.34 | 129.11 | 146.03 | — |
| NVDA | NVDA261016P00365000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 365.00 | +52.57% | 124.53 | 124.36 | — | — |
| NVDA | NVDA261016P00360000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 360.00 | +50.48% | 122.55 | 120.45 | 144.76 | — |
| NVDA | NVDA261016P00355000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 355.00 | +48.39% | 117.37 | 115.19 | — | — |
| NVDA | NVDA261016P00350000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 350.00 | +46.30% | 113.50 | 108.00 | — | — |
| NVDA | NVDA261016P00345000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 345.00 | +44.21% | 108.60 | 105.67 | — | — |
| NVDA | NVDA261016P00340000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 340.00 | +42.12% | 101.75 | 100.89 | 98.02 | — |
| NVDA | NVDA261016P00335000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 335.00 | +40.03% | 98.74 | 96.69 | 96.47 | — |
| NVDA | NVDA261016P00330000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 330.00 | +37.94% | 92.72 | 90.76 | 91.93 | — |
| NVDA | NVDA261016P00325000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 325.00 | +35.85% | 88.16 | 85.20 | 95.38 | — |
| NVDA | NVDA261016P00320000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 320.00 | +33.76% | 81.93 | 78.21 | 90.39 | — |
| NVDA | NVDA261016P00315000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 315.00 | +31.67% | 77.37 | 75.28 | 87.22 | — |
| NVDA | NVDA261016P00310000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 310.00 | +29.58% | 72.76 | 68.49 | 81.45 | — |
| NVDA | NVDA261016P00305000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 305.00 | +27.49% | 67.50 | 63.76 | 63.93 | — |
| NVDA | NVDA261016P00300000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 300.00 | +25.40% | 63.58 | 58.87 | 60.08 | — |
| NVDA | NVDA261016P00295000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 295.00 | +23.31% | 56.86 | 55.83 | 58.20 | — |
| NVDA | NVDA261016P00290000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 290.00 | +21.22% | 52.00 | 50.65 | 50.12 | — |
| NVDA | NVDA261016P00285000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 285.00 | +19.13% | 47.71 | 44.23 | 45.10 | — |
| NVDA | NVDA261016P00280000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 280.00 | +17.04% | 42.16 | 39.92 | 40.08 | — |
| NVDA | NVDA261016P00275000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 275.00 | +14.95% | 36.80 | 34.98 | 35.10 | — |
| NVDA | NVDA261016P00270000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 270.00 | +12.86% | 31.76 | 29.59 | 30.10 | — |
| NVDA | NVDA261016P00265000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 265.00 | +10.77% | 26.49 | 24.74 | 25.08 | — |
| NVDA | NVDA261016P00260000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 260.00 | +8.68% | 21.11 | 20.49 | 19.76 | — |
| NVDA | NVDA261016P00257500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 257.50 | +7.63% | 18.87 | 17.83 | 18.26 | — |
| NVDA | NVDA261016P00255000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 255.00 | +6.59% | 16.36 | 15.39 | 15.34 | — |
| NVDA | NVDA261016P00252500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 252.50 | +5.54% | 13.98 | 13.52 | 11.00 | — |
| NVDA | NVDA261016P00250000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 250.00 | +4.50% | 12.00 | 11.31 | 11.50 | — |
| NVDA | NVDA261016P00247500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 247.50 | +3.45% | 9.69 | 9.40 | 9.30 | — |
| NVDA | NVDA261016P00245000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 245.00 | +2.41% | 7.77 | 7.50 | 7.60 | — |
| NVDA | NVDA261016P00242500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 242.50 | +1.36% | 5.98 | 5.90 | 5.98 | — |
| NVDA | NVDA261016P00240000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 240.00 | +0.32% | 4.63 | 4.58 | 4.63 | — |
| NVDA | NVDA261016P00237500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 237.50 | -0.73% | 3.54 | 3.45 | 3.50 | — |
| NVDA | NVDA261016P00235000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 235.00 | -1.77% | 2.53 | 2.47 | 2.53 | — |
| NVDA | NVDA261016P00232500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 232.50 | -2.82% | 1.92 | 1.80 | 1.85 | — |
| NVDA | NVDA261016P00230000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 230.00 | -3.86% | 1.35 | 1.34 | 1.35 | — |
| NVDA | NVDA261016P00227500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 227.50 | -4.91% | 0.99 | 0.95 | 0.99 | — |
| NVDA | NVDA261016P00225000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 225.00 | -5.95% | 0.78 | 0.75 | 0.75 | — |
| NVDA | NVDA261016P00222500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 222.50 | -7.00% | 0.61 | 0.58 | 0.58 | — |
| NVDA | NVDA261016P00220000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 220.00 | -8.04% | 0.48 | 0.43 | 0.45 | — |
| NVDA | NVDA261016P00217500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 217.50 | -9.09% | 0.36 | 0.34 | 0.36 | — |
| NVDA | NVDA261016P00215000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 215.00 | -10.13% | 0.34 | 0.29 | 0.32 | — |
| NVDA | NVDA261016P00212500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 212.50 | -11.18% | 0.30 | 0.28 | 0.27 | — |
| NVDA | NVDA261016P00210000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 210.00 | -12.22% | 0.27 | 0.25 | 0.25 | — |
| NVDA | NVDA261016P00207500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 207.50 | -13.27% | 0.24 | 0.22 | 0.22 | — |
| NVDA | NVDA261016P00205000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 205.00 | -14.31% | 0.18 | 0.16 | 0.18 | — |
| NVDA | NVDA261016P00202500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 202.50 | -15.36% | 0.16 | 0.14 | 0.15 | — |
| NVDA | NVDA261016P00200000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 200.00 | -16.40% | 0.18 | 0.12 | 0.14 | — |
| NVDA | NVDA261016P00197500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 197.50 | -17.45% | 0.17 | 0.15 | 0.12 | — |
| NVDA | NVDA261016P00195000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 195.00 | -18.49% | 0.15 | 0.14 | 0.14 | — |
| NVDA | NVDA261016P00190000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 190.00 | -20.58% | 0.13 | 0.07 | 0.10 | — |
| NVDA | NVDA261016P00185000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 185.00 | -22.67% | 0.11 | 0.10 | 0.10 | — |
| NVDA | NVDA261016P00180000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 180.00 | -24.76% | 0.10 | 0.08 | 0.08 | — |
| NVDA | NVDA261016P00175000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 175.00 | -26.85% | 0.04 | 0.03 | 0.07 | — |
| NVDA | NVDA261016P00170000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 170.00 | -28.94% | 0.07 | 0.06 | 0.06 | — |
| NVDA | NVDA261016P00165000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 165.00 | -31.03% | 0.07 | 0.05 | 0.06 | — |
| NVDA | NVDA261016P00160000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 160.00 | -33.12% | 0.06 | 0.05 | 0.03 | — |
| NVDA | NVDA261016P00155000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 155.00 | -35.21% | 0.05 | 0.04 | 0.05 | — |
| NVDA | NVDA261016P00150000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 150.00 | -37.30% | 0.05 | 0.01 | 0.02 | — |
| NVDA | NVDA261016P00145000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 145.00 | -39.39% | 0.05 | 0.01 | 0.04 | — |
| NVDA | NVDA261016P00140000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 140.00 | -41.48% | 0.05 | 0.01 | 0.02 | — |
| NVDA | NVDA261016P00135000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 135.00 | -43.57% | 0.04 | 0.03 | 0.03 | — |
| NVDA | NVDA261016P00130000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 130.00 | -45.66% | 0.04 | 0.01 | 0.02 | — |
| NVDA | NVDA261016P00125000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 125.00 | -47.75% | 0.04 | 0.03 | 0.03 | — |
| NVDA | NVDA261016P00120000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 120.00 | -49.84% | 0.04 | 0.03 | 0.02 | — |
| NVDA | NVDA261016P00115000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 115.00 | -51.93% | 0.04 | 0.03 | 0.02 | — |
| NVDA | NVDA261016P00110000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 110.00 | -54.02% | 0.02 | 0.01 | 0.03 | — |
| NVDA | NVDA261016P00105000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 105.00 | -56.11% | 0.04 | 0.03 | 0.03 | — |
| NVDA | NVDA261016P00100000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 100.00 | -58.20% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261016P00095000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 95.00 | -60.29% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261016P00090000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 90.00 | -62.38% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261016P00085000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 85.00 | -64.47% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261016P00080000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 80.00 | -66.56% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261016P00075000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 75.00 | -68.65% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261016P00070000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 70.00 | -70.74% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261016P00065000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 65.00 | -72.83% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261016P00060000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 60.00 | -74.92% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261016P00055000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 55.00 | -77.01% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261016P00050000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 50.00 | -79.10% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261016P00045000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 45.00 | -81.19% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261016P00040000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 40.00 | -83.28% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261016P00035000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 35.00 | -85.37% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261016P00030000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 30.00 | -87.46% | 0.03 | 0.00 | 0.02 | — |
| NVDA | NVDA261016P00025000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 25.00 | -89.55% | 0.01 | 0.00 | 0.03 | — |
| NVDA | NVDA261016P00022500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 22.50 | -90.60% | 0.03 | 0.00 | — | — |
| NVDA | NVDA261016P00020000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 20.00 | -91.64% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261016P00017500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 17.50 | -92.69% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261016P00015000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 15.00 | -93.73% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261016P00012500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 12.50 | -94.78% | 0.03 | 0.00 | — | — |
| NVDA | NVDA261016P00010000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 10.00 | -95.82% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261016P00007500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 7.50 | -96.87% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261016P00005000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 5.00 | -97.91% | 0.01 | 0.00 | 0.02 | — |
| NVDA | NVDA261016P00002500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 2.50 | -98.96% | 0.03 | 0.00 | — | — |
| NVDA | NVDA261019C00305000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 305.00 | +27.49% | 0.05 | 0.00 | — | — |
| NVDA | NVDA261019C00300000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 300.00 | +25.40% | 0.05 | 0.00 | 0.02 | — |
| NVDA | NVDA261019C00295000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 295.00 | +23.31% | 0.03 | 0.01 | — | — |
| NVDA | NVDA261019C00290000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 290.00 | +21.22% | 0.05 | 0.03 | 0.03 | — |
| NVDA | NVDA261019C00285000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 285.00 | +19.13% | 0.02 | 0.01 | 0.04 | — |
| NVDA | NVDA261019C00280000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 280.00 | +17.04% | 0.02 | 0.01 | 0.04 | — |
| NVDA | NVDA261019C00275000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 275.00 | +14.95% | 0.03 | 0.01 | 0.07 | — |
| NVDA | NVDA261019C00270000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 270.00 | +12.86% | 0.09 | 0.03 | 0.05 | — |
| NVDA | NVDA261019C00265000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 265.00 | +10.77% | 0.09 | 0.08 | 0.09 | — |
| NVDA | NVDA261019C00260000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 260.00 | +8.68% | 0.24 | 0.22 | 0.22 | — |
| NVDA | NVDA261019C00257500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 257.50 | +7.63% | 0.36 | 0.32 | 0.43 | — |
| NVDA | NVDA261019C00255000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 255.00 | +6.59% | 0.54 | 0.51 | 0.52 | — |
| NVDA | NVDA261019C00252500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 252.50 | +5.54% | 0.78 | 0.69 | 0.78 | — |
| NVDA | NVDA261019C00250000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 250.00 | +4.50% | 1.27 | 1.07 | 1.15 | — |
| NVDA | NVDA261019C00247500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 247.50 | +3.45% | 1.77 | 1.58 | 1.67 | — |
| NVDA | NVDA261019C00245000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 245.00 | +2.41% | 2.54 | 2.12 | 2.40 | — |
| NVDA | NVDA261019C00242500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 242.50 | +1.36% | 3.47 | 3.17 | 3.32 | — |
| NVDA | NVDA261019C00240000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 240.00 | +0.32% | 4.64 | 4.33 | 4.35 | — |
| NVDA | NVDA261019C00237500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 237.50 | -0.73% | 6.42 | 5.62 | 5.88 | — |
| NVDA | NVDA261019C00235000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 235.00 | -1.77% | 7.66 | 7.21 | 7.45 | — |
| NVDA | NVDA261019C00232500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 232.50 | -2.82% | 9.34 | 8.73 | 9.34 | — |
| NVDA | NVDA261019C00230000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 230.00 | -3.86% | 11.81 | 10.54 | 11.96 | — |
| NVDA | NVDA261019C00227500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 227.50 | -4.91% | 13.97 | 12.38 | 14.80 | — |
| NVDA | NVDA261019C00225000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 225.00 | -5.95% | 15.43 | 13.50 | 16.09 | — |
| NVDA | NVDA261019C00222500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 222.50 | -7.00% | 18.35 | 16.93 | 18.90 | — |
| NVDA | NVDA261019C00220000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 220.00 | -8.04% | 20.37 | 18.53 | 20.70 | — |
| NVDA | NVDA261019C00217500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 217.50 | -9.09% | 23.42 | 22.01 | 23.42 | — |
| NVDA | NVDA261019C00215000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 215.00 | -10.13% | 25.83 | 22.34 | 26.12 | — |
| NVDA | NVDA261019C00212500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 212.50 | -11.18% | 27.52 | 23.57 | — | — |
| NVDA | NVDA261019C00210000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 210.00 | -12.22% | 34.54 | 25.99 | 32.54 | — |
| NVDA | NVDA261019C00207500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 207.50 | -13.27% | 36.06 | 27.81 | 35.22 | — |
| NVDA | NVDA261019C00205000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 205.00 | -14.31% | 35.69 | 30.53 | — | — |
| NVDA | NVDA261019C00202500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 202.50 | -15.36% | 41.79 | 34.69 | — | — |
| NVDA | NVDA261019C00200000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 200.00 | -16.40% | 44.36 | 35.38 | 38.77 | — |
| NVDA | NVDA261019C00197500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 197.50 | -17.45% | 46.11 | 37.63 | — | — |
| NVDA | NVDA261019C00195000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 195.00 | -18.49% | 48.39 | 39.88 | — | — |
| NVDA | NVDA261019C00190000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 190.00 | -20.58% | 51.33 | 45.98 | — | — |
| NVDA | NVDA261019C00185000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 185.00 | -22.67% | 57.90 | 50.51 | — | — |
| NVDA | NVDA261019C00180000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 180.00 | -24.76% | 60.05 | 55.47 | — | — |
| NVDA | NVDA261019C00175000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 175.00 | -26.85% | 68.35 | 59.66 | — | — |
| NVDA | NVDA261019C00170000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 170.00 | -28.94% | 72.11 | 66.66 | — | — |
| NVDA | NVDA261019C00165000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 165.00 | -31.03% | 78.44 | 71.49 | — | — |
| NVDA | NVDA261019C00160000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 160.00 | -33.12% | 82.79 | 74.98 | 77.40 | — |
| NVDA | NVDA261019C00155000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 155.00 | -35.21% | 89.73 | 81.03 | — | — |
| NVDA | NVDA261019C00150000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 150.00 | -37.30% | 92.45 | 85.47 | — | — |
| NVDA | NVDA261019C00145000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 145.00 | -39.39% | 98.17 | 91.38 | — | — |
| NVDA | NVDA261019C00140000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 140.00 | -41.48% | 101.93 | 93.91 | — | — |
| NVDA | NVDA261019C00135000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 135.00 | -43.57% | 106.84 | 100.33 | — | — |
| NVDA | NVDA261019C00130000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 130.00 | -45.66% | 111.36 | 105.81 | — | — |
| NVDA | NVDA261019C00125000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 125.00 | -47.75% | 119.89 | 110.22 | — | — |
| NVDA | NVDA261019C00120000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 120.00 | -49.84% | 122.88 | 116.13 | — | — |
| NVDA | NVDA261019P00305000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 305.00 | +27.49% | 70.54 | 61.87 | — | — |
| NVDA | NVDA261019P00300000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 300.00 | +25.40% | 64.14 | 57.37 | — | — |
| NVDA | NVDA261019P00295000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 295.00 | +23.31% | 60.18 | 52.64 | — | — |
| NVDA | NVDA261019P00290000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 290.00 | +21.22% | 55.26 | 47.47 | — | — |
| NVDA | NVDA261019P00285000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 285.00 | +19.13% | 50.41 | 40.97 | — | — |
| NVDA | NVDA261019P00280000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 280.00 | +17.04% | 43.36 | 36.42 | — | — |
| NVDA | NVDA261019P00275000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 275.00 | +14.95% | 40.14 | 31.67 | — | — |
| NVDA | NVDA261019P00270000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 270.00 | +12.86% | 35.33 | 26.91 | — | — |
| NVDA | NVDA261019P00265000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 265.00 | +10.77% | 29.98 | 21.65 | — | — |
| NVDA | NVDA261019P00260000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 260.00 | +8.68% | 21.50 | 18.50 | — | — |
| NVDA | NVDA261019P00257500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 257.50 | +7.63% | 20.14 | 16.49 | — | — |
| NVDA | NVDA261019P00255000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 255.00 | +6.59% | 17.24 | 15.33 | — | — |
| NVDA | NVDA261019P00252500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 252.50 | +5.54% | 15.38 | 12.62 | — | — |
| NVDA | NVDA261019P00250000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 250.00 | +4.50% | 12.18 | 10.79 | 10.60 | — |
| NVDA | NVDA261019P00247500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 247.50 | +3.45% | 10.25 | 9.22 | 9.02 | — |
| NVDA | NVDA261019P00245000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 245.00 | +2.41% | 8.57 | 7.41 | 7.35 | — |
| NVDA | NVDA261019P00242500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 242.50 | +1.36% | 6.97 | 5.90 | 6.31 | — |
| NVDA | NVDA261019P00240000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 240.00 | +0.32% | 5.27 | 4.68 | 4.94 | — |
| NVDA | NVDA261019P00237500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 237.50 | -0.73% | 4.22 | 3.56 | 3.80 | — |
| NVDA | NVDA261019P00235000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 235.00 | -1.77% | 3.03 | 2.75 | 2.90 | — |
| NVDA | NVDA261019P00232500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 232.50 | -2.82% | 2.47 | 1.90 | 2.20 | — |
| NVDA | NVDA261019P00230000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 230.00 | -3.86% | 1.92 | 1.48 | 1.57 | — |
| NVDA | NVDA261019P00227500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 227.50 | -4.91% | 1.33 | 1.14 | 1.12 | — |
| NVDA | NVDA261019P00225000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 225.00 | -5.95% | 0.94 | 0.84 | 0.89 | — |
| NVDA | NVDA261019P00222500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 222.50 | -7.00% | 0.73 | 0.64 | 0.68 | — |
| NVDA | NVDA261019P00220000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 220.00 | -8.04% | 0.54 | 0.50 | 0.54 | — |
| NVDA | NVDA261019P00217500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 217.50 | -9.09% | 0.43 | 0.39 | 0.43 | — |
| NVDA | NVDA261019P00215000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 215.00 | -10.13% | 0.36 | 0.32 | 0.35 | — |
| NVDA | NVDA261019P00212500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 212.50 | -11.18% | 0.34 | 0.27 | 0.31 | — |
| NVDA | NVDA261019P00210000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 210.00 | -12.22% | 0.30 | 0.26 | 0.23 | — |
| NVDA | NVDA261019P00207500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 207.50 | -13.27% | 0.27 | 0.19 | — | — |
| NVDA | NVDA261019P00205000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 205.00 | -14.31% | 0.20 | 0.17 | 0.20 | — |
| NVDA | NVDA261019P00202500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 202.50 | -15.36% | 0.22 | 0.18 | — | — |
| NVDA | NVDA261019P00200000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 200.00 | -16.40% | 0.16 | 0.13 | 0.16 | — |
| NVDA | NVDA261019P00197500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 197.50 | -17.45% | 0.18 | 0.15 | — | — |
| NVDA | NVDA261019P00195000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 195.00 | -18.49% | 0.17 | 0.14 | 0.14 | — |
| NVDA | NVDA261019P00190000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 190.00 | -20.58% | 0.14 | 0.11 | 0.11 | — |
| NVDA | NVDA261019P00185000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 185.00 | -22.67% | 0.11 | 0.05 | 0.09 | — |
| NVDA | NVDA261019P00180000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 180.00 | -24.76% | 0.05 | 0.04 | 0.05 | — |
| NVDA | NVDA261019P00175000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 175.00 | -26.85% | 0.09 | 0.06 | 0.07 | — |
| NVDA | NVDA261019P00170000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 170.00 | -28.94% | 0.04 | 0.02 | 0.04 | — |
| NVDA | NVDA261019P00165000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 165.00 | -31.03% | 0.08 | 0.05 | — | — |
| NVDA | NVDA261019P00160000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 160.00 | -33.12% | 0.07 | 0.04 | 0.04 | — |
| NVDA | NVDA261019P00155000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 155.00 | -35.21% | 0.07 | 0.04 | — | — |
| NVDA | NVDA261019P00150000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 150.00 | -37.30% | 0.02 | 0.01 | — | — |
| NVDA | NVDA261019P00145000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 145.00 | -39.39% | 0.06 | 0.03 | — | — |
| NVDA | NVDA261019P00140000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 140.00 | -41.48% | 0.06 | 0.03 | — | — |
| NVDA | NVDA261019P00135000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 135.00 | -43.57% | 0.05 | 0.03 | — | — |
| NVDA | NVDA261019P00130000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 130.00 | -45.66% | 0.05 | 0.01 | — | — |
| NVDA | NVDA261019P00125000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 125.00 | -47.75% | 0.05 | 0.00 | — | — |
| NVDA | NVDA261019P00120000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 120.00 | -49.84% | 0.05 | 0.00 | — | — |
| NVDA | NVDA261021C00305000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 305.00 | +27.49% | 2.42 | 0.00 | 0.01 | — |
| NVDA | NVDA261021C00300000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 300.00 | +25.40% | 0.78 | 0.00 | — | — |
| NVDA | NVDA261021C00295000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 295.00 | +23.31% | 0.89 | 0.00 | 0.01 | — |
| NVDA | NVDA261021C00290000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 290.00 | +21.22% | 0.16 | 0.01 | 0.01 | — |
| NVDA | NVDA261021C00285000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 285.00 | +19.13% | 0.08 | 0.00 | 0.10 | — |
| NVDA | NVDA261021C00280000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 280.00 | +17.04% | 0.06 | 0.03 | 0.05 | — |
| NVDA | NVDA261021C00275000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 275.00 | +14.95% | 0.30 | 0.01 | — | — |
| NVDA | NVDA261021C00270000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 270.00 | +12.86% | 0.13 | 0.04 | — | — |
| NVDA | NVDA261021C00265000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 265.00 | +10.77% | 0.25 | 0.14 | 0.23 | — |
| NVDA | NVDA261021C00260000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 260.00 | +8.68% | 0.48 | 0.32 | 0.34 | — |
| NVDA | NVDA261021C00255000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 255.00 | +6.59% | 0.80 | 0.69 | 0.69 | — |
| NVDA | NVDA261021C00250000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 250.00 | +4.50% | 1.58 | 1.24 | 1.50 | — |
| NVDA | NVDA261021C00245000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 245.00 | +2.41% | 2.91 | 2.70 | 2.89 | — |
| NVDA | NVDA261021C00240000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 240.00 | +0.32% | 5.35 | 4.67 | 5.15 | — |
| NVDA | NVDA261021C00235000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 235.00 | -1.77% | 8.08 | 7.72 | 7.72 | — |
| NVDA | NVDA261021C00230000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 230.00 | -3.86% | 12.63 | 10.08 | 12.15 | — |
| NVDA | NVDA261021C00225000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 225.00 | -5.95% | 16.65 | 14.37 | 17.33 | — |
| NVDA | NVDA261021C00220000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 220.00 | -8.04% | 23.88 | 19.01 | — | — |
| NVDA | NVDA261021C00215000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 215.00 | -10.13% | 26.54 | 23.93 | 24.80 | — |
| NVDA | NVDA261021C00210000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 210.00 | -12.22% | 32.62 | 29.02 | 29.02 | — |
| NVDA | NVDA261021C00205000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 205.00 | -14.31% | 39.81 | 30.78 | — | — |
| NVDA | NVDA261021C00200000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 200.00 | -16.40% | 44.22 | 35.99 | — | — |
| NVDA | NVDA261021C00195000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 195.00 | -18.49% | 49.69 | 40.89 | — | — |
| NVDA | NVDA261021C00190000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 190.00 | -20.58% | 53.16 | 45.11 | — | — |
| NVDA | NVDA261021C00185000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 185.00 | -22.67% | 59.96 | 50.09 | — | — |
| NVDA | NVDA261021C00180000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 180.00 | -24.76% | 64.70 | 54.48 | — | — |
| NVDA | NVDA261021C00175000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 175.00 | -26.85% | 68.46 | 60.29 | — | — |
| NVDA | NVDA261021C00170000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 170.00 | -28.94% | 72.69 | 64.66 | — | — |
| NVDA | NVDA261021C00165000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 165.00 | -31.03% | 80.66 | 71.55 | — | — |
| NVDA | NVDA261021P00305000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 305.00 | +27.49% | 68.71 | 62.81 | — | — |
| NVDA | NVDA261021P00300000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 300.00 | +25.40% | 65.16 | 57.31 | — | — |
| NVDA | NVDA261021P00295000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 295.00 | +23.31% | 59.68 | 50.93 | — | — |
| NVDA | NVDA261021P00290000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 290.00 | +21.22% | 54.84 | 47.19 | — | — |
| NVDA | NVDA261021P00285000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 285.00 | +19.13% | 49.42 | 42.50 | — | — |
| NVDA | NVDA261021P00280000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 280.00 | +17.04% | 44.51 | 36.36 | — | — |
| NVDA | NVDA261021P00275000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 275.00 | +14.95% | 39.86 | 32.22 | — | — |
| NVDA | NVDA261021P00270000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 270.00 | +12.86% | 34.85 | 27.14 | — | — |
| NVDA | NVDA261021P00265000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 265.00 | +10.77% | 30.20 | 22.04 | — | — |
| NVDA | NVDA261021P00260000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 260.00 | +8.68% | 23.57 | 18.76 | 20.47 | — |
| NVDA | NVDA261021P00255000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 255.00 | +6.59% | 17.13 | 14.13 | 13.03 | — |
| NVDA | NVDA261021P00250000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 250.00 | +4.50% | 12.72 | 10.93 | 11.25 | — |
| NVDA | NVDA261021P00245000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 245.00 | +2.41% | 9.43 | 8.02 | 8.30 | — |
| NVDA | NVDA261021P00240000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 240.00 | +0.32% | 5.71 | 5.31 | 5.40 | — |
| NVDA | NVDA261021P00235000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 235.00 | -1.77% | 3.55 | 3.20 | 3.55 | — |
| NVDA | NVDA261021P00230000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 230.00 | -3.86% | 2.11 | 1.80 | 1.95 | — |
| NVDA | NVDA261021P00225000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 225.00 | -5.95% | 1.24 | 1.02 | 1.15 | — |
| NVDA | NVDA261021P00220000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 220.00 | -8.04% | 0.85 | 0.65 | 0.69 | — |
| NVDA | NVDA261021P00215000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 215.00 | -10.13% | 0.56 | 0.41 | 0.48 | — |
| NVDA | NVDA261021P00210000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 210.00 | -12.22% | 0.42 | 0.15 | — | — |
| NVDA | NVDA261021P00205000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 205.00 | -14.31% | 0.26 | 0.09 | 0.20 | — |
| NVDA | NVDA261021P00200000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 200.00 | -16.40% | 0.36 | 0.04 | — | — |
| NVDA | NVDA261021P00195000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 195.00 | -18.49% | 0.29 | 0.03 | — | — |
| NVDA | NVDA261021P00190000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 190.00 | -20.58% | 0.24 | 0.05 | 0.15 | — |
| NVDA | NVDA261021P00185000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 185.00 | -22.67% | 0.20 | 0.04 | 0.10 | — |
| NVDA | NVDA261021P00180000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 180.00 | -24.76% | 0.18 | 0.01 | — | — |
| NVDA | NVDA261021P00175000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 175.00 | -26.85% | 0.15 | 0.04 | — | — |
| NVDA | NVDA261021P00170000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 170.00 | -28.94% | 0.08 | 0.03 | 0.07 | — |
| NVDA | NVDA261021P00165000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 165.00 | -31.03% | 0.09 | 0.01 | 0.06 | — |
| NVDA | NVDA261023C00480000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 480.00 | +100.64% | 0.04 | 0.00 | — | — |
| NVDA | NVDA261023C00470000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 470.00 | +96.46% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261023C00460000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 460.00 | +92.28% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261023C00450000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 450.00 | +88.10% | 0.04 | 0.00 | — | — |
| NVDA | NVDA261023C00440000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 440.00 | +83.92% | 0.04 | 0.00 | — | — |
| NVDA | NVDA261023C00430000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 430.00 | +79.74% | 0.04 | 0.00 | — | — |
| NVDA | NVDA261023C00420000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 420.00 | +75.56% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261023C00410000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 410.00 | +71.38% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261023C00400000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 400.00 | +67.20% | 0.04 | 0.00 | — | — |
| NVDA | NVDA261023C00390000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 390.00 | +63.02% | 0.04 | 0.00 | 0.01 | — |
| NVDA | NVDA261023C00380000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 380.00 | +58.84% | 0.04 | 0.00 | — | — |
| NVDA | NVDA261023C00370000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 370.00 | +54.66% | 0.01 | 0.00 | 0.02 | — |
| NVDA | NVDA261023C00360000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 360.00 | +50.48% | 0.05 | 0.00 | 0.01 | — |
| NVDA | NVDA261023C00350000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 350.00 | +46.30% | 0.05 | 0.00 | 0.03 | — |
| NVDA | NVDA261023C00345000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 345.00 | +44.21% | 0.01 | 0.00 | 0.02 | — |
| NVDA | NVDA261023C00340000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 340.00 | +42.12% | 0.01 | 0.00 | 0.02 | — |
| NVDA | NVDA261023C00335000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 335.00 | +40.03% | 0.05 | 0.00 | 0.03 | — |
| NVDA | NVDA261023C00330000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 330.00 | +37.94% | 0.05 | 0.00 | 0.01 | — |
| NVDA | NVDA261023C00325000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 325.00 | +35.85% | 0.05 | 0.03 | 0.03 | — |
| NVDA | NVDA261023C00320000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 320.00 | +33.76% | 0.05 | 0.03 | 0.01 | — |
| NVDA | NVDA261023C00315000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 315.00 | +31.67% | 0.05 | 0.01 | 0.03 | — |
| NVDA | NVDA261023C00310000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 310.00 | +29.58% | 0.05 | 0.01 | 0.03 | — |
| NVDA | NVDA261023C00305000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 305.00 | +27.49% | 0.05 | 0.01 | 0.02 | — |
| NVDA | NVDA261023C00300000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 300.00 | +25.40% | 0.02 | 0.01 | 0.02 | — |
| NVDA | NVDA261023C00295000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 295.00 | +23.31% | 0.06 | 0.01 | 0.03 | — |
| NVDA | NVDA261023C00290000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 290.00 | +21.22% | 0.02 | 0.01 | 0.05 | — |
| NVDA | NVDA261023C00285000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 285.00 | +19.13% | 0.08 | 0.02 | 0.06 | — |
| NVDA | NVDA261023C00280000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 280.00 | +17.04% | 0.06 | 0.03 | 0.07 | — |
| NVDA | NVDA261023C00275000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 275.00 | +14.95% | 0.12 | 0.11 | 0.11 | — |
| NVDA | NVDA261023C00270000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 270.00 | +12.86% | 0.14 | 0.12 | 0.14 | — |
| NVDA | NVDA261023C00265000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 265.00 | +10.77% | 0.29 | 0.27 | 0.27 | — |
| NVDA | NVDA261023C00260000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 260.00 | +8.68% | 0.54 | 0.47 | 0.52 | — |
| NVDA | NVDA261023C00257500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 257.50 | +7.63% | 0.74 | 0.71 | 0.72 | — |
| NVDA | NVDA261023C00255000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 255.00 | +6.59% | 0.99 | 0.95 | 0.99 | — |
| NVDA | NVDA261023C00252500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 252.50 | +5.54% | 1.39 | 1.33 | 1.37 | — |
| NVDA | NVDA261023C00250000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 250.00 | +4.50% | 1.89 | 1.84 | 1.87 | — |
| NVDA | NVDA261023C00247500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 247.50 | +3.45% | 2.63 | 2.57 | 2.57 | — |
| NVDA | NVDA261023C00245000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 245.00 | +2.41% | 3.49 | 3.32 | 3.39 | — |
| NVDA | NVDA261023C00242500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 242.50 | +1.36% | 4.53 | 4.38 | 4.38 | — |
| NVDA | NVDA261023C00240000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 240.00 | +0.32% | 5.71 | 5.56 | 5.65 | — |
| NVDA | NVDA261023C00237500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 237.50 | -0.73% | 7.11 | 6.77 | 6.80 | — |
| NVDA | NVDA261023C00235000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 235.00 | -1.77% | 8.67 | 8.38 | 8.47 | — |
| NVDA | NVDA261023C00232500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 232.50 | -2.82% | 10.51 | 10.22 | 10.22 | — |
| NVDA | NVDA261023C00230000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 230.00 | -3.86% | 11.97 | 11.91 | 11.97 | — |
| NVDA | NVDA261023C00227500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 227.50 | -4.91% | 14.31 | 13.54 | 14.07 | — |
| NVDA | NVDA261023C00225000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 225.00 | -5.95% | 16.34 | 15.53 | 16.08 | — |
| NVDA | NVDA261023C00222500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 222.50 | -7.00% | 18.79 | 17.85 | 20.68 | — |
| NVDA | NVDA261023C00220000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 220.00 | -8.04% | 20.61 | 20.14 | 20.57 | — |
| NVDA | NVDA261023C00217500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 217.50 | -9.09% | 23.82 | 21.54 | 20.43 | — |
| NVDA | NVDA261023C00215000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 215.00 | -10.13% | 25.14 | 25.09 | 25.14 | — |
| NVDA | NVDA261023C00212500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 212.50 | -11.18% | 28.54 | 27.33 | 25.82 | — |
| NVDA | NVDA261023C00210000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 210.00 | -12.22% | 30.54 | 28.75 | 30.42 | — |
| NVDA | NVDA261023C00205000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 205.00 | -14.31% | 35.90 | 32.60 | 37.45 | — |
| NVDA | NVDA261023C00200000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 200.00 | -16.40% | 43.12 | 37.01 | 41.95 | — |
| NVDA | NVDA261023C00195000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 195.00 | -18.49% | 47.09 | 41.73 | 47.48 | — |
| NVDA | NVDA261023C00190000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 190.00 | -20.58% | 51.81 | 47.75 | 51.00 | — |
| NVDA | NVDA261023C00185000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 185.00 | -22.67% | 58.26 | 52.34 | 57.40 | — |
| NVDA | NVDA261023C00180000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 180.00 | -24.76% | 61.46 | 56.13 | 58.15 | — |
| NVDA | NVDA261023C00175000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 175.00 | -26.85% | 67.04 | 62.02 | 55.75 | — |
| NVDA | NVDA261023C00170000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 170.00 | -28.94% | 72.59 | 68.04 | 67.68 | — |
| NVDA | NVDA261023C00165000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 165.00 | -31.03% | 76.39 | 71.13 | 74.74 | — |
| NVDA | NVDA261023C00160000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 160.00 | -33.12% | 82.65 | 78.24 | 76.80 | — |
| NVDA | NVDA261023C00155000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 155.00 | -35.21% | 86.39 | 81.04 | 74.38 | — |
| NVDA | NVDA261023C00150000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 150.00 | -37.30% | 92.07 | 88.08 | 90.67 | — |
| NVDA | NVDA261023C00145000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 145.00 | -39.39% | 96.23 | 91.77 | 96.45 | — |
| NVDA | NVDA261023C00140000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 140.00 | -41.48% | 103.20 | 97.41 | 101.37 | — |
| NVDA | NVDA261023C00135000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 135.00 | -43.57% | 106.85 | 101.86 | 96.10 | — |
| NVDA | NVDA261023C00130000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 130.00 | -45.66% | 114.15 | 108.13 | 89.42 | — |
| NVDA | NVDA261023C00125000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 125.00 | -47.75% | 116.71 | 110.53 | — | — |
| NVDA | NVDA261023C00120000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 120.00 | -49.84% | 119.71 | 116.41 | 121.64 | — |
| NVDA | NVDA261023C00115000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 115.00 | -51.93% | 125.77 | 120.30 | 106.04 | — |
| NVDA | NVDA261023C00110000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 110.00 | -54.02% | 130.64 | 130.02 | 128.06 | — |
| NVDA | NVDA261023C00105000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 105.00 | -56.11% | 137.75 | 133.71 | 137.25 | — |
| NVDA | NVDA261023C00100000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 100.00 | -58.20% | 144.35 | 137.55 | 142.89 | — |
| NVDA | NVDA261023C00095000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 95.00 | -60.29% | 147.20 | 139.87 | 144.73 | — |
| NVDA | NVDA261023C00090000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 90.00 | -62.38% | 155.01 | 146.99 | 150.90 | — |
| NVDA | NVDA261023C00085000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 85.00 | -64.47% | 157.57 | 151.83 | 156.65 | — |
| NVDA | NVDA261023C00080000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 80.00 | -66.56% | 159.85 | 152.58 | — | — |
| NVDA | NVDA261023C00075000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 75.00 | -68.65% | 168.08 | 157.59 | 163.42 | — |
| NVDA | NVDA261023C00070000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 70.00 | -70.74% | 176.15 | 167.27 | — | — |
| NVDA | NVDA261023C00065000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 65.00 | -72.83% | 174.54 | 168.56 | — | — |
| NVDA | NVDA261023C00060000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 60.00 | -74.92% | 184.81 | 175.15 | — | — |
| NVDA | NVDA261023C00055000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 55.00 | -77.01% | 187.36 | 177.09 | — | — |
| NVDA | NVDA261023C00050000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 50.00 | -79.10% | 191.50 | 182.11 | — | — |
| NVDA | NVDA261023P00480000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 480.00 | +100.64% | 241.02 | 239.31 | — | — |
| NVDA | NVDA261023P00470000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 470.00 | +96.46% | 229.91 | 229.38 | — | — |
| NVDA | NVDA261023P00460000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 460.00 | +92.28% | 225.92 | 219.02 | — | — |
| NVDA | NVDA261023P00450000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 450.00 | +88.10% | 209.81 | 209.68 | — | — |
| NVDA | NVDA261023P00440000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 440.00 | +83.92% | 203.94 | 201.24 | — | — |
| NVDA | NVDA261023P00430000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 430.00 | +79.74% | 191.78 | 190.73 | — | — |
| NVDA | NVDA261023P00420000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 420.00 | +75.56% | 181.16 | 177.08 | — | — |
| NVDA | NVDA261023P00410000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 410.00 | +71.38% | 170.03 | 169.66 | — | — |
| NVDA | NVDA261023P00400000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 400.00 | +67.20% | 161.72 | 157.39 | — | — |
| NVDA | NVDA261023P00390000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 390.00 | +63.02% | 152.72 | 148.96 | — | — |
| NVDA | NVDA261023P00380000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 380.00 | +58.84% | 140.97 | 136.82 | — | — |
| NVDA | NVDA261023P00370000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 370.00 | +54.66% | 134.36 | 128.42 | — | — |
| NVDA | NVDA261023P00360000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 360.00 | +50.48% | 120.87 | 118.10 | — | — |
| NVDA | NVDA261023P00350000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 350.00 | +46.30% | 113.24 | 107.08 | — | — |
| NVDA | NVDA261023P00345000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 345.00 | +44.21% | 109.50 | 105.29 | — | — |
| NVDA | NVDA261023P00340000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 340.00 | +42.12% | 102.03 | 100.94 | — | — |
| NVDA | NVDA261023P00335000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 335.00 | +40.03% | 98.66 | 93.95 | — | — |
| NVDA | NVDA261023P00330000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 330.00 | +37.94% | 92.05 | 88.50 | — | — |
| NVDA | NVDA261023P00325000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 325.00 | +35.85% | 86.71 | 84.11 | — | — |
| NVDA | NVDA261023P00320000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 320.00 | +33.76% | 83.08 | 79.14 | — | — |
| NVDA | NVDA261023P00315000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 315.00 | +31.67% | 76.98 | 75.19 | — | — |
| NVDA | NVDA261023P00310000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 310.00 | +29.58% | 76.38 | 66.55 | — | — |
| NVDA | NVDA261023P00305000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 305.00 | +27.49% | 68.64 | 62.04 | — | — |
| NVDA | NVDA261023P00300000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 300.00 | +25.40% | 64.03 | 56.22 | — | — |
| NVDA | NVDA261023P00295000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 295.00 | +23.31% | 60.73 | 51.79 | — | — |
| NVDA | NVDA261023P00290000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 290.00 | +21.22% | 54.12 | 47.57 | — | — |
| NVDA | NVDA261023P00285000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 285.00 | +19.13% | 50.60 | 41.97 | — | — |
| NVDA | NVDA261023P00280000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 280.00 | +17.04% | 44.83 | 37.23 | 44.05 | — |
| NVDA | NVDA261023P00275000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 275.00 | +14.95% | 37.17 | 34.58 | 39.50 | — |
| NVDA | NVDA261023P00270000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 270.00 | +12.86% | 31.46 | 30.54 | 39.35 | — |
| NVDA | NVDA261023P00265000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 265.00 | +10.77% | 26.13 | 24.80 | 25.25 | — |
| NVDA | NVDA261023P00260000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 260.00 | +8.68% | 22.07 | 19.50 | 18.30 | — |
| NVDA | NVDA261023P00257500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 257.50 | +7.63% | 18.97 | 17.79 | 19.11 | — |
| NVDA | NVDA261023P00255000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 255.00 | +6.59% | 16.89 | 15.70 | 15.15 | — |
| NVDA | NVDA261023P00252500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 252.50 | +5.54% | 14.80 | 13.74 | 13.73 | — |
| NVDA | NVDA261023P00250000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 250.00 | +4.50% | 12.71 | 11.67 | 11.77 | — |
| NVDA | NVDA261023P00247500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 247.50 | +3.45% | 10.60 | 10.26 | 10.30 | — |
| NVDA | NVDA261023P00245000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 245.00 | +2.41% | 8.93 | 8.50 | 8.65 | — |
| NVDA | NVDA261023P00242500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 242.50 | +1.36% | 7.36 | 7.15 | 7.20 | — |
| NVDA | NVDA261023P00240000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 240.00 | +0.32% | 6.06 | 5.88 | 5.90 | — |
| NVDA | NVDA261023P00237500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 237.50 | -0.73% | 4.87 | 4.67 | 4.75 | — |
| NVDA | NVDA261023P00235000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 235.00 | -1.77% | 3.83 | 3.72 | 3.80 | — |
| NVDA | NVDA261023P00232500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 232.50 | -2.82% | 3.09 | 2.92 | 2.99 | — |
| NVDA | NVDA261023P00230000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 230.00 | -3.86% | 2.42 | 2.33 | 2.37 | — |
| NVDA | NVDA261023P00227500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 227.50 | -4.91% | 1.88 | 1.78 | 1.84 | — |
| NVDA | NVDA261023P00225000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 225.00 | -5.95% | 1.44 | 1.39 | 1.43 | — |
| NVDA | NVDA261023P00222500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 222.50 | -7.00% | 1.17 | 1.08 | 1.13 | — |
| NVDA | NVDA261023P00220000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 220.00 | -8.04% | 0.93 | 0.90 | 0.90 | — |
| NVDA | NVDA261023P00217500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 217.50 | -9.09% | 0.75 | 0.72 | 0.73 | — |
| NVDA | NVDA261023P00215000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 215.00 | -10.13% | 0.62 | 0.55 | 0.57 | — |
| NVDA | NVDA261023P00212500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 212.50 | -11.18% | 0.51 | 0.49 | 0.49 | — |
| NVDA | NVDA261023P00210000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 210.00 | -12.22% | 0.44 | 0.37 | 0.40 | — |
| NVDA | NVDA261023P00205000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 205.00 | -14.31% | 0.33 | 0.26 | 0.30 | — |
| NVDA | NVDA261023P00200000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 200.00 | -16.40% | 0.26 | 0.20 | 0.22 | — |
| NVDA | NVDA261023P00195000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 195.00 | -18.49% | 0.18 | 0.16 | 0.20 | — |
| NVDA | NVDA261023P00190000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 190.00 | -20.58% | 0.14 | 0.12 | 0.15 | — |
| NVDA | NVDA261023P00185000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 185.00 | -22.67% | 0.15 | 0.13 | 0.13 | — |
| NVDA | NVDA261023P00180000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 180.00 | -24.76% | 0.13 | 0.12 | 0.12 | — |
| NVDA | NVDA261023P00175000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 175.00 | -26.85% | 0.12 | 0.10 | 0.10 | — |
| NVDA | NVDA261023P00170000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 170.00 | -28.94% | 0.11 | 0.08 | 0.06 | — |
| NVDA | NVDA261023P00165000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 165.00 | -31.03% | 0.09 | 0.07 | 0.05 | — |
| NVDA | NVDA261023P00160000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 160.00 | -33.12% | 0.09 | 0.06 | 0.06 | — |
| NVDA | NVDA261023P00155000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 155.00 | -35.21% | 0.08 | 0.06 | 0.06 | — |
| NVDA | NVDA261023P00150000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 150.00 | -37.30% | 0.07 | 0.05 | 0.04 | — |
| NVDA | NVDA261023P00145000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 145.00 | -39.39% | 0.07 | 0.05 | 0.08 | — |
| NVDA | NVDA261023P00140000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 140.00 | -41.48% | 0.03 | 0.01 | 0.06 | — |
| NVDA | NVDA261023P00135000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 135.00 | -43.57% | 0.07 | 0.01 | 0.05 | — |
| NVDA | NVDA261023P00130000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 130.00 | -45.66% | 0.06 | 0.04 | 0.04 | — |
| NVDA | NVDA261023P00125000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 125.00 | -47.75% | 0.06 | 0.01 | 0.02 | — |
| NVDA | NVDA261023P00120000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 120.00 | -49.84% | 0.02 | 0.01 | 0.04 | — |
| NVDA | NVDA261023P00115000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 115.00 | -51.93% | 0.05 | 0.03 | 0.03 | — |
| NVDA | NVDA261023P00110000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 110.00 | -54.02% | 0.03 | 0.01 | 0.04 | — |
| NVDA | NVDA261023P00105000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 105.00 | -56.11% | 0.02 | 0.01 | 0.04 | — |
| NVDA | NVDA261023P00100000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 100.00 | -58.20% | 0.04 | 0.01 | 0.03 | — |
| NVDA | NVDA261023P00095000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 95.00 | -60.29% | 0.05 | 0.01 | 0.03 | — |
| NVDA | NVDA261023P00090000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 90.00 | -62.38% | 0.02 | 0.01 | 0.03 | — |
| NVDA | NVDA261023P00085000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 85.00 | -64.47% | 0.04 | 0.00 | 0.01 | — |
| NVDA | NVDA261023P00080000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 80.00 | -66.56% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261023P00075000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 75.00 | -68.65% | 0.01 | 0.00 | 0.03 | — |
| NVDA | NVDA261023P00070000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 70.00 | -70.74% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261023P00065000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 65.00 | -72.83% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261023P00060000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 60.00 | -74.92% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261023P00055000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 55.00 | -77.01% | 0.04 | 0.00 | — | — |
| NVDA | NVDA261023P00050000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 50.00 | -79.10% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261030C00480000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 480.00 | +100.64% | 0.05 | 0.00 | — | — |
| NVDA | NVDA261030C00470000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 470.00 | +96.46% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261030C00460000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 460.00 | +92.28% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261030C00450000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 450.00 | +88.10% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261030C00440000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 440.00 | +83.92% | 0.05 | 0.00 | — | — |
| NVDA | NVDA261030C00430000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 430.00 | +79.74% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261030C00420000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 420.00 | +75.56% | 0.05 | 0.00 | — | — |
| NVDA | NVDA261030C00410000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 410.00 | +71.38% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261030C00400000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 400.00 | +67.20% | 0.05 | 0.00 | 0.02 | — |
| NVDA | NVDA261030C00390000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 390.00 | +63.02% | 0.01 | 0.00 | 0.05 | — |
| NVDA | NVDA261030C00380000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 380.00 | +58.84% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261030C00370000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 370.00 | +54.66% | 0.06 | 0.00 | — | — |
| NVDA | NVDA261030C00360000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 360.00 | +50.48% | 0.02 | 0.00 | 0.01 | — |
| NVDA | NVDA261030C00350000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 350.00 | +46.30% | 0.02 | 0.00 | 0.01 | — |
| NVDA | NVDA261030C00345000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 345.00 | +44.21% | 0.02 | 0.00 | 0.01 | — |
| NVDA | NVDA261030C00340000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 340.00 | +42.12% | 0.02 | 0.00 | 0.01 | — |
| NVDA | NVDA261030C00335000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 335.00 | +40.03% | 0.02 | 0.00 | 0.06 | — |
| NVDA | NVDA261030C00330000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 330.00 | +37.94% | 0.06 | 0.00 | 0.02 | — |
| NVDA | NVDA261030C00325000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 325.00 | +35.85% | 0.06 | 0.03 | 0.01 | — |
| NVDA | NVDA261030C00320000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 320.00 | +33.76% | 0.02 | 0.01 | 0.03 | — |
| NVDA | NVDA261030C00315000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 315.00 | +31.67% | 0.07 | 0.01 | 0.04 | — |
| NVDA | NVDA261030C00310000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 310.00 | +29.58% | 0.08 | 0.04 | 0.04 | — |
| NVDA | NVDA261030C00305000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 305.00 | +27.49% | 0.08 | 0.01 | 0.03 | — |
| NVDA | NVDA261030C00300000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 300.00 | +25.40% | 0.08 | 0.07 | 0.07 | — |
| NVDA | NVDA261030C00295000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 295.00 | +23.31% | 0.10 | 0.08 | 0.08 | — |
| NVDA | NVDA261030C00290000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 290.00 | +21.22% | 0.08 | 0.04 | 0.08 | — |
| NVDA | NVDA261030C00285000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 285.00 | +19.13% | 0.10 | 0.08 | 0.12 | — |
| NVDA | NVDA261030C00280000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 280.00 | +17.04% | 0.15 | 0.11 | 0.15 | — |
| NVDA | NVDA261030C00275000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 275.00 | +14.95% | 0.27 | 0.19 | 0.25 | — |
| NVDA | NVDA261030C00270000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 270.00 | +12.86% | 0.40 | 0.38 | 0.38 | — |
| NVDA | NVDA261030C00265000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 265.00 | +10.77% | 0.61 | 0.60 | 0.60 | — |
| NVDA | NVDA261030C00260000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 260.00 | +8.68% | 1.08 | 0.99 | 1.04 | — |
| NVDA | NVDA261030C00255000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 255.00 | +6.59% | 1.83 | 1.75 | 1.79 | — |
| NVDA | NVDA261030C00250000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 250.00 | +4.50% | 3.00 | 2.92 | 2.94 | — |
| NVDA | NVDA261030C00245000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 245.00 | +2.41% | 4.72 | 4.62 | 4.62 | — |
| NVDA | NVDA261030C00240000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 240.00 | +0.32% | 7.02 | 6.79 | 6.88 | — |
| NVDA | NVDA261030C00235000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 235.00 | -1.77% | 9.97 | 9.56 | 9.75 | — |
| NVDA | NVDA261030C00230000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 230.00 | -3.86% | 13.45 | 12.92 | 13.15 | — |
| NVDA | NVDA261030C00225000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 225.00 | -5.95% | 16.94 | 16.64 | 16.94 | — |
| NVDA | NVDA261030C00220000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 220.00 | -8.04% | 21.87 | 21.03 | 21.40 | — |
| NVDA | NVDA261030C00215000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 215.00 | -10.13% | 26.60 | 25.48 | 25.75 | — |
| NVDA | NVDA261030C00210000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 210.00 | -12.22% | 30.80 | 29.72 | 30.75 | — |
| NVDA | NVDA261030C00205000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 205.00 | -14.31% | 35.56 | 33.84 | 36.22 | — |
| NVDA | NVDA261030C00200000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 200.00 | -16.40% | 42.45 | 39.57 | 40.19 | — |
| NVDA | NVDA261030C00195000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 195.00 | -18.49% | 47.85 | 44.29 | 43.50 | — |
| NVDA | NVDA261030C00190000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 190.00 | -20.58% | 52.87 | 48.46 | 53.12 | — |
| NVDA | NVDA261030C00185000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 185.00 | -22.67% | 56.75 | 52.22 | 58.25 | — |
| NVDA | NVDA261030C00180000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 180.00 | -24.76% | 63.17 | 56.43 | 61.92 | — |
| NVDA | NVDA261030C00175000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 175.00 | -26.85% | 68.43 | 60.77 | 68.14 | — |
| NVDA | NVDA261030C00170000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 170.00 | -28.94% | 73.57 | 65.98 | 53.15 | — |
| NVDA | NVDA261030C00165000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 165.00 | -31.03% | 77.65 | 72.02 | 66.51 | — |
| NVDA | NVDA261030C00160000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 160.00 | -33.12% | 83.10 | 75.58 | 75.20 | — |
| NVDA | NVDA261030C00155000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 155.00 | -35.21% | 87.91 | 81.16 | 78.68 | — |
| NVDA | NVDA261030C00150000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 150.00 | -37.30% | 91.19 | 84.70 | 87.80 | — |
| NVDA | NVDA261030C00145000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 145.00 | -39.39% | 97.73 | 91.10 | 96.86 | — |
| NVDA | NVDA261030C00140000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 140.00 | -41.48% | 104.36 | 97.25 | 101.52 | — |
| NVDA | NVDA261030C00135000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 135.00 | -43.57% | 109.55 | 98.97 | 101.55 | — |
| NVDA | NVDA261030C00130000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 130.00 | -45.66% | 113.94 | 107.14 | 96.81 | — |
| NVDA | NVDA261030C00125000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 125.00 | -47.75% | 120.99 | 108.55 | 101.62 | — |
| NVDA | NVDA261030C00120000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 120.00 | -49.84% | 122.64 | 115.06 | 117.76 | — |
| NVDA | NVDA261030C00115000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 115.00 | -51.93% | 126.44 | 119.51 | 116.33 | — |
| NVDA | NVDA261030C00110000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 110.00 | -54.02% | 133.46 | 125.80 | — | — |
| NVDA | NVDA261030C00105000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 105.00 | -56.11% | 136.46 | 131.79 | 136.72 | — |
| NVDA | NVDA261030C00100000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 100.00 | -58.20% | 142.11 | 134.55 | 141.50 | — |
| NVDA | NVDA261030C00095000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 95.00 | -60.29% | 147.74 | 137.96 | 144.80 | — |
| NVDA | NVDA261030C00090000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 90.00 | -62.38% | 151.72 | 146.19 | 151.06 | — |
| NVDA | NVDA261030C00085000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 85.00 | -64.47% | 158.72 | 153.06 | 156.63 | — |
| NVDA | NVDA261030C00080000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 80.00 | -66.56% | 164.61 | 153.50 | — | — |
| NVDA | NVDA261030C00075000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 75.00 | -68.65% | 169.06 | 158.83 | 162.70 | — |
| NVDA | NVDA261030C00070000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 70.00 | -70.74% | 171.20 | 167.43 | 161.16 | — |
| NVDA | NVDA261030C00065000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 65.00 | -72.83% | 176.47 | 171.02 | — | — |
| NVDA | NVDA261030C00060000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 60.00 | -74.92% | 183.43 | 177.63 | 168.82 | — |
| NVDA | NVDA261030C00055000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 55.00 | -77.01% | 191.00 | 179.64 | — | — |
| NVDA | NVDA261030C00050000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 50.00 | -79.10% | 190.39 | 185.50 | — | — |
| NVDA | NVDA261030P00480000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 480.00 | +100.64% | 249.22 | 238.25 | — | — |
| NVDA | NVDA261030P00470000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 470.00 | +96.46% | 238.39 | 224.91 | — | — |
| NVDA | NVDA261030P00460000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 460.00 | +92.28% | 226.40 | 218.82 | — | — |
| NVDA | NVDA261030P00450000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 450.00 | +88.10% | 216.58 | 204.85 | — | — |
| NVDA | NVDA261030P00440000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 440.00 | +83.92% | 207.30 | 195.53 | — | — |
| NVDA | NVDA261030P00430000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 430.00 | +79.74% | 191.17 | 184.36 | — | — |
| NVDA | NVDA261030P00420000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 420.00 | +75.56% | 181.55 | 173.27 | — | — |
| NVDA | NVDA261030P00410000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 410.00 | +71.38% | 173.64 | 169.63 | — | — |
| NVDA | NVDA261030P00400000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 400.00 | +67.20% | 163.79 | 157.47 | — | — |
| NVDA | NVDA261030P00390000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 390.00 | +63.02% | 157.67 | 148.58 | — | — |
| NVDA | NVDA261030P00380000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 380.00 | +58.84% | 147.37 | 139.01 | — | — |
| NVDA | NVDA261030P00370000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 370.00 | +54.66% | 135.12 | 128.10 | — | — |
| NVDA | NVDA261030P00360000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 360.00 | +50.48% | 124.15 | 118.69 | — | — |
| NVDA | NVDA261030P00350000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 350.00 | +46.30% | 115.45 | 105.55 | — | — |
| NVDA | NVDA261030P00345000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 345.00 | +44.21% | 108.82 | 103.70 | — | — |
| NVDA | NVDA261030P00340000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 340.00 | +42.12% | 103.48 | 97.32 | — | — |
| NVDA | NVDA261030P00335000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 335.00 | +40.03% | 99.20 | 91.15 | — | — |
| NVDA | NVDA261030P00330000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 330.00 | +37.94% | 93.14 | 88.25 | — | — |
| NVDA | NVDA261030P00325000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 325.00 | +35.85% | 89.05 | 81.24 | — | — |
| NVDA | NVDA261030P00320000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 320.00 | +33.76% | 86.30 | 76.46 | — | — |
| NVDA | NVDA261030P00315000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 315.00 | +31.67% | 81.15 | 72.07 | — | — |
| NVDA | NVDA261030P00310000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 310.00 | +29.58% | 74.51 | 66.54 | — | — |
| NVDA | NVDA261030P00305000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 305.00 | +27.49% | 70.20 | 61.58 | — | — |
| NVDA | NVDA261030P00300000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 300.00 | +25.40% | 66.20 | 57.08 | 72.60 | — |
| NVDA | NVDA261030P00295000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 295.00 | +23.31% | 60.14 | 50.91 | — | — |
| NVDA | NVDA261030P00290000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 290.00 | +21.22% | 54.04 | 45.87 | 49.90 | — |
| NVDA | NVDA261030P00285000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 285.00 | +19.13% | 49.33 | 42.42 | 42.89 | — |
| NVDA | NVDA261030P00280000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 280.00 | +17.04% | 44.94 | 37.47 | 50.61 | — |
| NVDA | NVDA261030P00275000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 275.00 | +14.95% | 39.21 | 32.65 | — | — |
| NVDA | NVDA261030P00270000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 270.00 | +12.86% | 31.57 | 29.10 | 32.36 | — |
| NVDA | NVDA261030P00265000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 265.00 | +10.77% | 26.52 | 25.16 | 23.17 | — |
| NVDA | NVDA261030P00260000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 260.00 | +8.68% | 22.40 | 21.19 | 18.72 | — |
| NVDA | NVDA261030P00255000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 255.00 | +6.59% | 17.43 | 16.07 | 16.23 | — |
| NVDA | NVDA261030P00250000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 250.00 | +4.50% | 13.77 | 12.65 | 13.00 | — |
| NVDA | NVDA261030P00245000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 245.00 | +2.41% | 9.78 | 9.53 | 9.68 | — |
| NVDA | NVDA261030P00240000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 240.00 | +0.32% | 7.08 | 6.83 | 7.00 | — |
| NVDA | NVDA261030P00235000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 235.00 | -1.77% | 4.90 | 4.82 | 4.82 | — |
| NVDA | NVDA261030P00230000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 230.00 | -3.86% | 3.38 | 3.31 | 3.31 | — |
| NVDA | NVDA261030P00225000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 225.00 | -5.95% | 2.25 | 2.21 | 2.25 | — |
| NVDA | NVDA261030P00220000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 220.00 | -8.04% | 1.49 | 1.43 | 1.48 | — |
| NVDA | NVDA261030P00215000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 215.00 | -10.13% | 1.06 | 1.02 | 1.02 | — |
| NVDA | NVDA261030P00210000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 210.00 | -12.22% | 0.76 | 0.72 | 0.72 | — |
| NVDA | NVDA261030P00205000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 205.00 | -14.31% | 0.56 | 0.49 | 0.51 | — |
| NVDA | NVDA261030P00200000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 200.00 | -16.40% | 0.42 | 0.40 | 0.40 | — |
| NVDA | NVDA261030P00195000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 195.00 | -18.49% | 0.30 | 0.27 | 0.30 | — |
| NVDA | NVDA261030P00190000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 190.00 | -20.58% | 0.27 | 0.26 | 0.26 | — |
| NVDA | NVDA261030P00185000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 185.00 | -22.67% | 0.23 | 0.19 | 0.19 | — |
| NVDA | NVDA261030P00180000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 180.00 | -24.76% | 0.19 | 0.17 | 0.17 | — |
| NVDA | NVDA261030P00175000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 175.00 | -26.85% | 0.12 | 0.09 | 0.13 | — |
| NVDA | NVDA261030P00170000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 170.00 | -28.94% | 0.11 | 0.10 | 0.11 | — |
| NVDA | NVDA261030P00165000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 165.00 | -31.03% | 0.13 | 0.09 | 0.11 | — |
| NVDA | NVDA261030P00160000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 160.00 | -33.12% | 0.10 | 0.09 | 0.07 | — |
| NVDA | NVDA261030P00155000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 155.00 | -35.21% | 0.09 | 0.06 | 0.12 | — |
| NVDA | NVDA261030P00150000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 150.00 | -37.30% | 0.10 | 0.07 | 0.07 | — |
| NVDA | NVDA261030P00145000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 145.00 | -39.39% | 0.09 | 0.05 | 0.04 | — |
| NVDA | NVDA261030P00140000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 140.00 | -41.48% | 0.09 | 0.04 | 0.06 | — |
| NVDA | NVDA261030P00135000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 135.00 | -43.57% | 0.08 | 0.04 | 0.05 | — |
| NVDA | NVDA261030P00130000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 130.00 | -45.66% | 0.08 | 0.01 | 0.06 | — |
| NVDA | NVDA261030P00125000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 125.00 | -47.75% | 0.06 | 0.03 | 0.04 | — |
| NVDA | NVDA261030P00120000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 120.00 | -49.84% | 0.07 | 0.01 | 0.04 | — |
| NVDA | NVDA261030P00115000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 115.00 | -51.93% | 0.02 | 0.01 | 0.08 | — |
| NVDA | NVDA261030P00110000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 110.00 | -54.02% | 0.07 | 0.01 | 0.03 | — |
| NVDA | NVDA261030P00105000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 105.00 | -56.11% | 0.03 | 0.01 | 0.03 | — |
| NVDA | NVDA261030P00100000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 100.00 | -58.20% | 0.04 | 0.00 | 0.04 | — |
| NVDA | NVDA261030P00095000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 95.00 | -60.29% | 0.04 | 0.03 | 0.03 | — |
| NVDA | NVDA261030P00090000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 90.00 | -62.38% | 0.06 | 0.00 | 0.09 | — |
| NVDA | NVDA261030P00085000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 85.00 | -64.47% | 0.06 | 0.00 | 0.04 | — |
| NVDA | NVDA261030P00080000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 80.00 | -66.56% | 0.01 | 0.00 | 0.03 | — |
| NVDA | NVDA261030P00075000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 75.00 | -68.65% | 0.06 | 0.00 | — | — |
| NVDA | NVDA261030P00070000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 70.00 | -70.74% | 0.02 | 0.00 | 0.04 | — |
| NVDA | NVDA261030P00065000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 65.00 | -72.83% | 0.05 | 0.00 | 0.03 | — |
| NVDA | NVDA261030P00060000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 60.00 | -74.92% | 0.05 | 0.00 | — | — |
| NVDA | NVDA261030P00055000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 55.00 | -77.01% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261030P00050000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 50.00 | -79.10% | 0.03 | 0.00 | 0.03 | — |
| NVDA | NVDA261106C00480000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 480.00 | +100.64% | 0.05 | 0.00 | — | — |
| NVDA | NVDA261106C00470000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 470.00 | +96.46% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261106C00460000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 460.00 | +92.28% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261106C00450000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 450.00 | +88.10% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261106C00440000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 440.00 | +83.92% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261106C00430000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 430.00 | +79.74% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261106C00420000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 420.00 | +75.56% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261106C00410000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 410.00 | +71.38% | 0.05 | 0.00 | — | — |
| NVDA | NVDA261106C00400000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 400.00 | +67.20% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261106C00390000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 390.00 | +63.02% | 0.05 | 0.00 | 0.06 | — |
| NVDA | NVDA261106C00380000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 380.00 | +58.84% | 0.06 | 0.00 | — | — |
| NVDA | NVDA261106C00370000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 370.00 | +54.66% | 0.06 | 0.00 | — | — |
| NVDA | NVDA261106C00360000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 360.00 | +50.48% | 0.06 | 0.00 | 0.03 | — |
| NVDA | NVDA261106C00350000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 350.00 | +46.30% | 0.02 | 0.00 | — | — |
| NVDA | NVDA261106C00345000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 345.00 | +44.21% | 0.07 | 0.00 | 0.03 | — |
| NVDA | NVDA261106C00340000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 340.00 | +42.12% | 0.07 | 0.00 | 0.03 | — |
| NVDA | NVDA261106C00335000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 335.00 | +40.03% | 0.03 | 0.01 | — | — |
| NVDA | NVDA261106C00330000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 330.00 | +37.94% | 0.07 | 0.03 | 0.03 | — |
| NVDA | NVDA261106C00325000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 325.00 | +35.85% | 0.04 | 0.01 | — | — |
| NVDA | NVDA261106C00320000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 320.00 | +33.76% | 0.08 | 0.01 | 0.03 | — |
| NVDA | NVDA261106C00315000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 315.00 | +31.67% | 0.05 | 0.01 | — | — |
| NVDA | NVDA261106C00310000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 310.00 | +29.58% | 0.06 | 0.01 | 0.07 | — |
| NVDA | NVDA261106C00305000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 305.00 | +27.49% | 0.07 | 0.03 | 0.05 | — |
| NVDA | NVDA261106C00300000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 300.00 | +25.40% | 0.12 | 0.10 | 0.10 | — |
| NVDA | NVDA261106C00295000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 295.00 | +23.31% | 0.15 | 0.12 | 0.12 | — |
| NVDA | NVDA261106C00290000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 290.00 | +21.22% | 0.18 | 0.14 | 0.15 | — |
| NVDA | NVDA261106C00285000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 285.00 | +19.13% | 0.24 | 0.16 | 0.20 | — |
| NVDA | NVDA261106C00280000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 280.00 | +17.04% | 0.32 | 0.27 | 0.29 | — |
| NVDA | NVDA261106C00275000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 275.00 | +14.95% | 0.45 | 0.41 | 0.42 | — |
| NVDA | NVDA261106C00270000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 270.00 | +12.86% | 0.68 | 0.62 | 0.63 | — |
| NVDA | NVDA261106C00265000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 265.00 | +10.77% | 1.00 | 0.95 | 1.00 | — |
| NVDA | NVDA261106C00260000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 260.00 | +8.68% | 1.65 | 1.58 | 1.61 | — |
| NVDA | NVDA261106C00255000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 255.00 | +6.59% | 2.53 | 2.44 | 2.53 | — |
| NVDA | NVDA261106C00250000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 250.00 | +4.50% | 3.97 | 3.68 | 3.80 | — |
| NVDA | NVDA261106C00245000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 245.00 | +2.41% | 5.71 | 5.54 | 5.68 | — |
| NVDA | NVDA261106C00240000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 240.00 | +0.32% | 8.21 | 7.84 | 7.96 | — |
| NVDA | NVDA261106C00235000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 235.00 | -1.77% | 10.98 | 10.96 | 10.96 | — |
| NVDA | NVDA261106C00230000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 230.00 | -3.86% | 14.40 | 13.93 | 14.31 | — |
| NVDA | NVDA261106C00225000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 225.00 | -5.95% | 18.33 | 17.33 | 18.01 | — |
| NVDA | NVDA261106C00220000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 220.00 | -8.04% | 22.67 | 21.58 | 22.25 | — |
| NVDA | NVDA261106C00215000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 215.00 | -10.13% | 27.58 | 24.82 | 26.50 | — |
| NVDA | NVDA261106C00210000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 210.00 | -12.22% | 32.42 | 29.86 | 31.90 | — |
| NVDA | NVDA261106C00205000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 205.00 | -14.31% | 38.54 | 34.51 | 38.00 | — |
| NVDA | NVDA261106C00200000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 200.00 | -16.40% | 44.41 | 37.31 | 40.62 | — |
| NVDA | NVDA261106C00195000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 195.00 | -18.49% | 49.58 | 41.48 | 45.33 | — |
| NVDA | NVDA261106C00190000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 190.00 | -20.58% | 54.48 | 45.83 | 53.06 | — |
| NVDA | NVDA261106C00185000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 185.00 | -22.67% | 58.16 | 51.85 | 50.30 | — |
| NVDA | NVDA261106C00180000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 180.00 | -24.76% | 64.18 | 56.63 | 58.26 | — |
| NVDA | NVDA261106C00175000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 175.00 | -26.85% | 69.92 | 60.40 | 68.71 | — |
| NVDA | NVDA261106C00170000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 170.00 | -28.94% | 72.68 | 66.56 | 72.97 | — |
| NVDA | NVDA261106C00165000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 165.00 | -31.03% | 81.01 | 69.91 | 72.00 | — |
| NVDA | NVDA261106C00160000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 160.00 | -33.12% | 84.16 | 77.31 | — | — |
| NVDA | NVDA261106C00155000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 155.00 | -35.21% | 90.36 | 79.87 | 78.83 | — |
| NVDA | NVDA261106C00150000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 150.00 | -37.30% | 92.99 | 84.91 | 84.02 | — |
| NVDA | NVDA261106C00145000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 145.00 | -39.39% | 99.73 | 91.64 | 84.88 | — |
| NVDA | NVDA261106C00140000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 140.00 | -41.48% | 104.73 | 97.32 | — | — |
| NVDA | NVDA261106C00135000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 135.00 | -43.57% | 107.68 | 99.77 | 96.93 | — |
| NVDA | NVDA261106C00130000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 130.00 | -45.66% | 114.93 | 105.74 | 107.99 | — |
| NVDA | NVDA261106C00125000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 125.00 | -47.75% | 118.93 | 108.65 | 108.07 | — |
| NVDA | NVDA261106C00120000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 120.00 | -49.84% | 121.93 | 113.66 | 117.94 | — |
| NVDA | NVDA261106C00115000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 115.00 | -51.93% | 127.75 | 119.62 | 121.50 | — |
| NVDA | NVDA261106C00110000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 110.00 | -54.02% | 132.02 | 123.27 | — | — |
| NVDA | NVDA261106C00105000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 105.00 | -56.11% | 138.83 | 133.28 | — | — |
| NVDA | NVDA261106C00100000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 100.00 | -58.20% | 146.92 | 136.21 | — | — |
| NVDA | NVDA261106C00095000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 95.00 | -60.29% | 147.63 | 139.27 | — | — |
| NVDA | NVDA261106C00090000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 90.00 | -62.38% | 153.13 | 144.03 | — | — |
| NVDA | NVDA261106C00085000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 85.00 | -64.47% | 157.10 | 153.44 | — | — |
| NVDA | NVDA261106C00080000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 80.00 | -66.56% | 160.57 | 154.00 | — | — |
| NVDA | NVDA261106C00075000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 75.00 | -68.65% | 167.36 | 159.77 | — | — |
| NVDA | NVDA261106C00070000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 70.00 | -70.74% | 175.59 | 167.82 | — | — |
| NVDA | NVDA261106C00065000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 65.00 | -72.83% | 178.89 | 173.43 | — | — |
| NVDA | NVDA261106C00060000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 60.00 | -74.92% | 180.69 | 177.96 | — | — |
| NVDA | NVDA261106C00055000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 55.00 | -77.01% | 191.39 | 178.60 | — | — |
| NVDA | NVDA261106C00050000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 50.00 | -79.10% | 195.79 | 186.92 | — | — |
| NVDA | NVDA261106P00480000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 480.00 | +100.64% | 242.12 | 240.27 | — | — |
| NVDA | NVDA261106P00470000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 470.00 | +96.46% | 233.14 | 230.85 | — | — |
| NVDA | NVDA261106P00460000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 460.00 | +92.28% | 226.03 | 218.94 | — | — |
| NVDA | NVDA261106P00450000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 450.00 | +88.10% | 211.81 | 203.85 | — | — |
| NVDA | NVDA261106P00440000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 440.00 | +83.92% | 205.29 | 195.75 | — | — |
| NVDA | NVDA261106P00430000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 430.00 | +79.74% | 198.03 | 185.33 | — | — |
| NVDA | NVDA261106P00420000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 420.00 | +75.56% | 186.22 | 173.65 | — | — |
| NVDA | NVDA261106P00410000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 410.00 | +71.38% | 178.26 | 167.52 | — | — |
| NVDA | NVDA261106P00400000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 400.00 | +67.20% | 161.75 | 157.35 | — | — |
| NVDA | NVDA261106P00390000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 390.00 | +63.02% | 154.10 | 148.10 | — | — |
| NVDA | NVDA261106P00380000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 380.00 | +58.84% | 143.81 | 137.53 | — | — |
| NVDA | NVDA261106P00370000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 370.00 | +54.66% | 132.65 | 129.26 | — | — |
| NVDA | NVDA261106P00360000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 360.00 | +50.48% | 123.76 | 118.24 | — | — |
| NVDA | NVDA261106P00350000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 350.00 | +46.30% | 114.01 | 108.48 | — | — |
| NVDA | NVDA261106P00345000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 345.00 | +44.21% | 109.48 | 102.73 | — | — |
| NVDA | NVDA261106P00340000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 340.00 | +42.12% | 105.50 | 98.66 | — | — |
| NVDA | NVDA261106P00335000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 335.00 | +40.03% | 99.37 | 92.47 | — | — |
| NVDA | NVDA261106P00330000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 330.00 | +37.94% | 94.57 | 86.23 | — | — |
| NVDA | NVDA261106P00325000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 325.00 | +35.85% | 89.08 | 82.31 | — | — |
| NVDA | NVDA261106P00320000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 320.00 | +33.76% | 85.83 | 76.94 | — | — |
| NVDA | NVDA261106P00315000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 315.00 | +31.67% | 78.55 | 71.17 | — | — |
| NVDA | NVDA261106P00310000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 310.00 | +29.58% | 73.95 | 67.89 | — | — |
| NVDA | NVDA261106P00305000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 305.00 | +27.49% | 71.05 | 60.95 | — | — |
| NVDA | NVDA261106P00300000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 300.00 | +25.40% | 65.58 | 57.84 | — | — |
| NVDA | NVDA261106P00295000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 295.00 | +23.31% | 58.71 | 52.08 | — | — |
| NVDA | NVDA261106P00290000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 290.00 | +21.22% | 54.98 | 46.96 | — | — |
| NVDA | NVDA261106P00285000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 285.00 | +19.13% | 49.24 | 42.15 | — | — |
| NVDA | NVDA261106P00280000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 280.00 | +17.04% | 43.72 | 38.45 | 39.31 | — |
| NVDA | NVDA261106P00275000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 275.00 | +14.95% | 37.34 | 33.10 | — | — |
| NVDA | NVDA261106P00270000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 270.00 | +12.86% | 31.95 | 28.70 | 28.91 | — |
| NVDA | NVDA261106P00265000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 265.00 | +10.77% | 26.72 | 24.21 | 25.30 | — |
| NVDA | NVDA261106P00260000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 260.00 | +8.68% | 22.83 | 21.23 | 19.35 | — |
| NVDA | NVDA261106P00255000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 255.00 | +6.59% | 18.75 | 16.88 | 16.28 | — |
| NVDA | NVDA261106P00250000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 250.00 | +4.50% | 13.83 | 13.52 | 13.60 | — |
| NVDA | NVDA261106P00245000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 245.00 | +2.41% | 10.91 | 10.47 | 10.55 | — |
| NVDA | NVDA261106P00240000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 240.00 | +0.32% | 8.06 | 7.71 | 7.98 | — |
| NVDA | NVDA261106P00235000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 235.00 | -1.77% | 5.95 | 5.68 | 5.80 | — |
| NVDA | NVDA261106P00230000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 230.00 | -3.86% | 4.13 | 4.09 | 4.13 | — |
| NVDA | NVDA261106P00225000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 225.00 | -5.95% | 2.93 | 2.81 | 2.90 | — |
| NVDA | NVDA261106P00220000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 220.00 | -8.04% | 2.06 | 2.02 | 2.04 | — |
| NVDA | NVDA261106P00215000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 215.00 | -10.13% | 1.49 | 1.43 | 1.43 | — |
| NVDA | NVDA261106P00210000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 210.00 | -12.22% | 1.08 | 0.98 | 1.04 | — |
| NVDA | NVDA261106P00205000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 205.00 | -14.31% | 0.76 | 0.71 | 0.75 | — |
| NVDA | NVDA261106P00200000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 200.00 | -16.40% | 0.61 | 0.53 | 0.58 | — |
| NVDA | NVDA261106P00195000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 195.00 | -18.49% | 0.47 | 0.45 | 0.45 | — |
| NVDA | NVDA261106P00190000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 190.00 | -20.58% | 0.39 | 0.38 | 0.37 | — |
| NVDA | NVDA261106P00185000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 185.00 | -22.67% | 0.32 | 0.28 | 0.28 | — |
| NVDA | NVDA261106P00180000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 180.00 | -24.76% | 0.27 | 0.20 | 0.24 | — |
| NVDA | NVDA261106P00175000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 175.00 | -26.85% | 0.23 | 0.16 | 0.19 | — |
| NVDA | NVDA261106P00170000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 170.00 | -28.94% | 0.15 | 0.12 | 0.15 | — |
| NVDA | NVDA261106P00165000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 165.00 | -31.03% | 0.18 | 0.14 | 0.15 | — |
| NVDA | NVDA261106P00160000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 160.00 | -33.12% | 0.11 | 0.08 | 0.12 | — |
| NVDA | NVDA261106P00155000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 155.00 | -35.21% | 0.14 | 0.06 | 0.11 | — |
| NVDA | NVDA261106P00150000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 150.00 | -37.30% | 0.08 | 0.04 | 0.07 | — |
| NVDA | NVDA261106P00145000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 145.00 | -39.39% | 0.11 | 0.07 | 0.08 | — |
| NVDA | NVDA261106P00140000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 140.00 | -41.48% | 0.10 | 0.06 | 0.07 | — |
| NVDA | NVDA261106P00135000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 135.00 | -43.57% | 0.09 | 0.05 | 0.10 | — |
| NVDA | NVDA261106P00130000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 130.00 | -45.66% | 0.05 | 0.04 | 0.05 | — |
| NVDA | NVDA261106P00125000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 125.00 | -47.75% | 0.08 | 0.04 | 0.05 | — |
| NVDA | NVDA261106P00120000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 120.00 | -49.84% | 0.07 | 0.04 | 0.07 | — |
| NVDA | NVDA261106P00115000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 115.00 | -51.93% | 0.04 | 0.03 | — | — |
| NVDA | NVDA261106P00110000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 110.00 | -54.02% | 0.07 | 0.01 | — | — |
| NVDA | NVDA261106P00105000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 105.00 | -56.11% | 0.07 | 0.03 | 0.07 | — |
| NVDA | NVDA261106P00100000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 100.00 | -58.20% | 0.07 | 0.03 | 0.03 | — |
| NVDA | NVDA261106P00095000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 95.00 | -60.29% | 0.02 | 0.00 | 0.01 | — |
| NVDA | NVDA261106P00090000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 90.00 | -62.38% | 0.03 | 0.00 | 0.06 | — |
| NVDA | NVDA261106P00085000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 85.00 | -64.47% | 0.06 | 0.00 | — | — |
| NVDA | NVDA261106P00080000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 80.00 | -66.56% | 0.02 | 0.00 | — | — |
| NVDA | NVDA261106P00075000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 75.00 | -68.65% | 0.06 | 0.00 | 0.06 | — |
| NVDA | NVDA261106P00070000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 70.00 | -70.74% | 0.02 | 0.00 | 0.05 | — |
| NVDA | NVDA261106P00065000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 65.00 | -72.83% | 0.02 | 0.00 | — | — |
| NVDA | NVDA261106P00060000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 60.00 | -74.92% | 0.05 | 0.00 | — | — |
| NVDA | NVDA261106P00055000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 55.00 | -77.01% | 0.05 | 0.00 | — | — |
| NVDA | NVDA261106P00050000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 50.00 | -79.10% | 0.01 | 0.00 | 0.06 | — |
| NVDA | NVDA261113C00480000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 480.00 | +100.64% | 0.05 | 0.00 | — | — |
| NVDA | NVDA261113C00470000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 470.00 | +96.46% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261113C00460000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 460.00 | +92.28% | 0.05 | 0.00 | — | — |
| NVDA | NVDA261113C00450000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 450.00 | +88.10% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261113C00440000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 440.00 | +83.92% | 0.05 | 0.00 | — | — |
| NVDA | NVDA261113C00430000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 430.00 | +79.74% | 0.05 | 0.00 | — | — |
| NVDA | NVDA261113C00420000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 420.00 | +75.56% | 0.06 | 0.00 | — | — |
| NVDA | NVDA261113C00410000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 410.00 | +71.38% | 0.02 | 0.00 | — | — |
| NVDA | NVDA261113C00400000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 400.00 | +67.20% | 0.02 | 0.00 | — | — |
| NVDA | NVDA261113C00390000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 390.00 | +63.02% | 0.02 | 0.00 | — | — |
| NVDA | NVDA261113C00380000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 380.00 | +58.84% | 0.02 | 0.00 | — | — |
| NVDA | NVDA261113C00370000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 370.00 | +54.66% | 0.06 | 0.00 | — | — |
| NVDA | NVDA261113C00360000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 360.00 | +50.48% | 0.07 | 0.00 | 0.06 | — |
| NVDA | NVDA261113C00350000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 350.00 | +46.30% | 0.02 | 0.00 | 0.02 | — |
| NVDA | NVDA261113C00345000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 345.00 | +44.21% | 0.07 | 0.03 | 0.03 | — |
| NVDA | NVDA261113C00340000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 340.00 | +42.12% | 0.07 | 0.03 | 0.03 | — |
| NVDA | NVDA261113C00335000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 335.00 | +40.03% | 0.04 | 0.01 | 0.04 | — |
| NVDA | NVDA261113C00330000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 330.00 | +37.94% | 0.08 | 0.03 | 0.05 | — |
| NVDA | NVDA261113C00325000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 325.00 | +35.85% | 0.09 | 0.01 | 0.04 | — |
| NVDA | NVDA261113C00320000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 320.00 | +33.76% | 0.06 | 0.05 | 0.05 | — |
| NVDA | NVDA261113C00315000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 315.00 | +31.67% | 0.06 | 0.02 | 0.06 | — |
| NVDA | NVDA261113C00310000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 310.00 | +29.58% | 0.08 | 0.03 | 0.07 | — |
| NVDA | NVDA261113C00305000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 305.00 | +27.49% | 0.10 | 0.09 | 0.09 | — |
| NVDA | NVDA261113C00300000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 300.00 | +25.40% | 0.17 | 0.12 | 0.13 | — |
| NVDA | NVDA261113C00295000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 295.00 | +23.31% | 0.20 | 0.16 | 0.18 | — |
| NVDA | NVDA261113C00290000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 290.00 | +21.22% | 0.22 | 0.18 | 0.22 | — |
| NVDA | NVDA261113C00285000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 285.00 | +19.13% | 0.34 | 0.29 | 0.29 | — |
| NVDA | NVDA261113C00280000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 280.00 | +17.04% | 0.46 | 0.44 | 0.45 | — |
| NVDA | NVDA261113C00275000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 275.00 | +14.95% | 0.64 | 0.62 | 0.66 | — |
| NVDA | NVDA261113C00270000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 270.00 | +12.86% | 1.00 | 0.91 | 0.94 | — |
| NVDA | NVDA261113C00265000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 265.00 | +10.77% | 1.50 | 1.43 | 1.46 | — |
| NVDA | NVDA261113C00260000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 260.00 | +8.68% | 2.25 | 2.12 | 2.16 | — |
| NVDA | NVDA261113C00255000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 255.00 | +6.59% | 3.37 | 3.17 | 3.27 | — |
| NVDA | NVDA261113C00250000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 250.00 | +4.50% | 4.78 | 4.74 | 4.74 | — |
| NVDA | NVDA261113C00245000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 245.00 | +2.41% | 6.60 | 6.43 | 6.60 | — |
| NVDA | NVDA261113C00240000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 240.00 | +0.32% | 9.21 | 8.92 | 9.03 | — |
| NVDA | NVDA261113C00235000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 235.00 | -1.77% | 12.12 | 11.92 | 11.92 | — |
| NVDA | NVDA261113C00230000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 230.00 | -3.86% | 15.32 | 14.92 | 15.03 | — |
| NVDA | NVDA261113C00225000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 225.00 | -5.95% | 19.43 | 18.86 | 19.00 | — |
| NVDA | NVDA261113C00220000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 220.00 | -8.04% | 22.86 | 22.42 | 23.26 | — |
| NVDA | NVDA261113C00215000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 215.00 | -10.13% | 27.88 | 25.78 | 27.66 | — |
| NVDA | NVDA261113C00210000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 210.00 | -12.22% | 33.14 | 30.49 | 32.28 | — |
| NVDA | NVDA261113C00205000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 205.00 | -14.31% | 37.54 | 35.12 | 36.40 | — |
| NVDA | NVDA261113C00200000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 200.00 | -16.40% | 42.86 | 40.03 | 41.21 | — |
| NVDA | NVDA261113C00195000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 195.00 | -18.49% | 49.15 | 42.50 | 42.75 | — |
| NVDA | NVDA261113C00190000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 190.00 | -20.58% | 52.97 | 46.23 | 51.37 | — |
| NVDA | NVDA261113C00185000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 185.00 | -22.67% | 60.35 | 50.69 | 51.54 | — |
| NVDA | NVDA261113C00180000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 180.00 | -24.76% | 65.36 | 57.38 | 59.30 | — |
| NVDA | NVDA261113C00175000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 175.00 | -26.85% | 68.66 | 62.32 | — | — |
| NVDA | NVDA261113C00170000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 170.00 | -28.94% | 74.18 | 66.03 | 65.79 | — |
| NVDA | NVDA261113C00165000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 165.00 | -31.03% | 79.71 | 72.87 | 72.65 | — |
| NVDA | NVDA261113C00160000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 160.00 | -33.12% | 84.77 | 76.78 | — | — |
| NVDA | NVDA261113C00155000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 155.00 | -35.21% | 88.63 | 80.45 | 87.31 | — |
| NVDA | NVDA261113C00150000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 150.00 | -37.30% | 92.81 | 84.87 | 86.97 | — |
| NVDA | NVDA261113C00145000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 145.00 | -39.39% | 97.10 | 91.46 | — | — |
| NVDA | NVDA261113C00140000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 140.00 | -41.48% | 106.04 | 96.30 | — | — |
| NVDA | NVDA261113C00135000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 135.00 | -43.57% | 110.45 | 101.12 | — | — |
| NVDA | NVDA261113C00130000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 130.00 | -45.66% | 112.29 | 106.61 | — | — |
| NVDA | NVDA261113C00125000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 125.00 | -47.75% | 118.59 | 110.93 | 111.59 | — |
| NVDA | NVDA261113C00120000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 120.00 | -49.84% | 124.99 | 115.79 | — | — |
| NVDA | NVDA261113C00115000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 115.00 | -51.93% | 128.50 | 119.55 | — | — |
| NVDA | NVDA261113C00110000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 110.00 | -54.02% | 133.99 | 123.50 | — | — |
| NVDA | NVDA261113C00105000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 105.00 | -56.11% | 138.37 | 132.78 | — | — |
| NVDA | NVDA261113C00100000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 100.00 | -58.20% | 144.73 | 135.97 | — | — |
| NVDA | NVDA261113C00095000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 95.00 | -60.29% | 150.03 | 143.54 | — | — |
| NVDA | NVDA261113C00090000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 90.00 | -62.38% | 152.09 | 143.61 | — | — |
| NVDA | NVDA261113C00085000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 85.00 | -64.47% | 161.08 | 153.24 | — | — |
| NVDA | NVDA261113C00080000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 80.00 | -66.56% | 160.73 | 154.26 | — | — |
| NVDA | NVDA261113C00075000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 75.00 | -68.65% | 168.97 | 161.08 | — | — |
| NVDA | NVDA261113C00070000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 70.00 | -70.74% | 174.06 | 168.68 | — | — |
| NVDA | NVDA261113C00065000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 65.00 | -72.83% | 177.82 | 172.16 | — | — |
| NVDA | NVDA261113C00060000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 60.00 | -74.92% | 186.53 | 177.20 | — | — |
| NVDA | NVDA261113C00055000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 55.00 | -77.01% | 189.39 | 179.58 | — | — |
| NVDA | NVDA261113C00050000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 50.00 | -79.10% | 195.15 | 188.42 | — | — |
| NVDA | NVDA261113P00480000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 480.00 | +100.64% | 248.12 | 237.31 | — | — |
| NVDA | NVDA261113P00470000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 470.00 | +96.46% | 235.85 | 229.99 | — | — |
| NVDA | NVDA261113P00460000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 460.00 | +92.28% | 224.56 | 213.69 | — | — |
| NVDA | NVDA261113P00450000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 450.00 | +88.10% | 218.18 | 210.76 | — | — |
| NVDA | NVDA261113P00440000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 440.00 | +83.92% | 202.12 | 193.49 | — | — |
| NVDA | NVDA261113P00430000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 430.00 | +79.74% | 198.37 | 187.07 | — | — |
| NVDA | NVDA261113P00420000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 420.00 | +75.56% | 187.45 | 175.79 | — | — |
| NVDA | NVDA261113P00410000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 410.00 | +71.38% | 176.56 | 163.43 | — | — |
| NVDA | NVDA261113P00400000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 400.00 | +67.20% | 165.99 | 154.59 | — | — |
| NVDA | NVDA261113P00390000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 390.00 | +63.02% | 157.01 | 146.62 | — | — |
| NVDA | NVDA261113P00380000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 380.00 | +58.84% | 143.22 | 135.58 | — | — |
| NVDA | NVDA261113P00370000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 370.00 | +54.66% | 135.48 | 125.44 | — | — |
| NVDA | NVDA261113P00360000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 360.00 | +50.48% | 125.07 | 114.97 | — | — |
| NVDA | NVDA261113P00350000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 350.00 | +46.30% | 114.26 | 106.39 | — | — |
| NVDA | NVDA261113P00345000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 345.00 | +44.21% | 109.87 | 100.01 | — | — |
| NVDA | NVDA261113P00340000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 340.00 | +42.12% | 104.12 | 96.95 | — | — |
| NVDA | NVDA261113P00335000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 335.00 | +40.03% | 98.92 | 92.73 | — | — |
| NVDA | NVDA261113P00330000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 330.00 | +37.94% | 93.58 | 87.20 | — | — |
| NVDA | NVDA261113P00325000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 325.00 | +35.85% | 90.90 | 82.47 | — | — |
| NVDA | NVDA261113P00320000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 320.00 | +33.76% | 84.96 | 76.26 | — | — |
| NVDA | NVDA261113P00315000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 315.00 | +31.67% | 78.55 | 71.02 | — | — |
| NVDA | NVDA261113P00310000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 310.00 | +29.58% | 76.28 | 65.78 | — | — |
| NVDA | NVDA261113P00305000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 305.00 | +27.49% | 69.09 | 61.77 | — | — |
| NVDA | NVDA261113P00300000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 300.00 | +25.40% | 64.95 | 56.96 | — | — |
| NVDA | NVDA261113P00295000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 295.00 | +23.31% | 60.02 | 50.96 | — | — |
| NVDA | NVDA261113P00290000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 290.00 | +21.22% | 54.68 | 47.17 | — | — |
| NVDA | NVDA261113P00285000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 285.00 | +19.13% | 50.72 | 41.59 | — | — |
| NVDA | NVDA261113P00280000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 280.00 | +17.04% | 42.15 | 38.84 | — | — |
| NVDA | NVDA261113P00275000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 275.00 | +14.95% | 37.00 | 32.84 | 38.05 | — |
| NVDA | NVDA261113P00270000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 270.00 | +12.86% | 32.48 | 28.84 | 28.47 | — |
| NVDA | NVDA261113P00265000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 265.00 | +10.77% | 27.46 | 25.97 | 30.28 | — |
| NVDA | NVDA261113P00260000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 260.00 | +8.68% | 23.02 | 20.46 | 20.34 | — |
| NVDA | NVDA261113P00255000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 255.00 | +6.59% | 18.34 | 18.15 | 16.35 | — |
| NVDA | NVDA261113P00250000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 250.00 | +4.50% | 14.86 | 14.03 | 14.10 | — |
| NVDA | NVDA261113P00245000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 245.00 | +2.41% | 11.58 | 11.45 | 11.15 | — |
| NVDA | NVDA261113P00240000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 240.00 | +0.32% | 8.76 | 8.54 | 8.73 | — |
| NVDA | NVDA261113P00235000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 235.00 | -1.77% | 6.56 | 6.38 | 6.55 | — |
| NVDA | NVDA261113P00230000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 230.00 | -3.86% | 4.88 | 4.81 | 4.81 | — |
| NVDA | NVDA261113P00225000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 225.00 | -5.95% | 3.55 | 3.43 | 3.55 | — |
| NVDA | NVDA261113P00220000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 220.00 | -8.04% | 2.55 | 2.48 | 2.55 | — |
| NVDA | NVDA261113P00215000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 215.00 | -10.13% | 1.86 | 1.83 | 1.86 | — |
| NVDA | NVDA261113P00210000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 210.00 | -12.22% | 1.40 | 1.34 | 1.34 | — |
| NVDA | NVDA261113P00205000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 205.00 | -14.31% | 1.05 | 0.99 | 1.01 | — |
| NVDA | NVDA261113P00200000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 200.00 | -16.40% | 0.81 | 0.71 | 0.77 | — |
| NVDA | NVDA261113P00195000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 195.00 | -18.49% | 0.63 | 0.55 | 0.61 | — |
| NVDA | NVDA261113P00190000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 190.00 | -20.58% | 0.51 | 0.42 | 0.46 | — |
| NVDA | NVDA261113P00185000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 185.00 | -22.67% | 0.42 | 0.38 | 0.38 | — |
| NVDA | NVDA261113P00180000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 180.00 | -24.76% | 0.36 | 0.28 | 0.31 | — |
| NVDA | NVDA261113P00175000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 175.00 | -26.85% | 0.27 | 0.23 | 0.26 | — |
| NVDA | NVDA261113P00170000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 170.00 | -28.94% | 0.27 | 0.18 | 0.23 | — |
| NVDA | NVDA261113P00165000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 165.00 | -31.03% | 0.18 | 0.15 | 0.19 | — |
| NVDA | NVDA261113P00160000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 160.00 | -33.12% | 0.19 | 0.12 | 0.16 | — |
| NVDA | NVDA261113P00155000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 155.00 | -35.21% | 0.17 | 0.08 | 0.16 | — |
| NVDA | NVDA261113P00150000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 150.00 | -37.30% | 0.16 | 0.07 | 0.13 | — |
| NVDA | NVDA261113P00145000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 145.00 | -39.39% | 0.14 | 0.05 | 0.12 | — |
| NVDA | NVDA261113P00140000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 140.00 | -41.48% | 0.13 | 0.04 | 0.09 | — |
| NVDA | NVDA261113P00135000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 135.00 | -43.57% | 0.08 | 0.07 | 0.07 | — |
| NVDA | NVDA261113P00130000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 130.00 | -45.66% | 0.11 | 0.06 | 0.07 | — |
| NVDA | NVDA261113P00125000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 125.00 | -47.75% | 0.06 | 0.05 | 0.06 | — |
| NVDA | NVDA261113P00120000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 120.00 | -49.84% | 0.09 | 0.01 | — | — |
| NVDA | NVDA261113P00115000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 115.00 | -51.93% | 0.09 | 0.04 | — | — |
| NVDA | NVDA261113P00110000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 110.00 | -54.02% | 0.05 | 0.01 | — | — |
| NVDA | NVDA261113P00105000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 105.00 | -56.11% | 0.08 | 0.01 | — | — |
| NVDA | NVDA261113P00100000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 100.00 | -58.20% | 0.04 | 0.01 | — | — |
| NVDA | NVDA261113P00095000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 95.00 | -60.29% | 0.04 | 0.00 | — | — |
| NVDA | NVDA261113P00090000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 90.00 | -62.38% | 0.07 | 0.00 | — | — |
| NVDA | NVDA261113P00085000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 85.00 | -64.47% | 0.07 | 0.00 | — | — |
| NVDA | NVDA261113P00080000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 80.00 | -66.56% | 0.02 | 0.00 | — | — |
| NVDA | NVDA261113P00075000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 75.00 | -68.65% | 0.03 | 0.00 | — | — |
| NVDA | NVDA261113P00070000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 70.00 | -70.74% | 0.03 | 0.00 | — | — |
| NVDA | NVDA261113P00065000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 65.00 | -72.83% | 0.02 | 0.00 | — | — |
| NVDA | NVDA261113P00060000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 60.00 | -74.92% | 0.06 | 0.00 | — | — |
| NVDA | NVDA261113P00055000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 55.00 | -77.01% | 0.02 | 0.00 | — | — |
| NVDA | NVDA261113P00050000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 50.00 | -79.10% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261120C00480000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 480.00 | +100.64% | 0.04 | 0.00 | 0.01 | — |
| NVDA | NVDA261120C00470000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 470.00 | +96.46% | 0.05 | 0.00 | — | — |
| NVDA | NVDA261120C00460000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 460.00 | +92.28% | 0.04 | 0.00 | 0.01 | — |
| NVDA | NVDA261120C00455000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 455.00 | +90.19% | 0.01 | 0.00 | 0.03 | — |
| NVDA | NVDA261120C00450000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 450.00 | +88.10% | 0.01 | 0.00 | 0.03 | — |
| NVDA | NVDA261120C00440000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 440.00 | +83.92% | 0.04 | 0.00 | 0.01 | — |
| NVDA | NVDA261120C00430000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 430.00 | +79.74% | 0.01 | 0.00 | 0.02 | — |
| NVDA | NVDA261120C00425000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 425.00 | +77.65% | 0.05 | 0.00 | 0.02 | — |
| NVDA | NVDA261120C00420000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 420.00 | +75.56% | 0.01 | 0.00 | 0.03 | — |
| NVDA | NVDA261120C00415000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 415.00 | +73.47% | 0.05 | 0.00 | 0.01 | — |
| NVDA | NVDA261120C00410000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 410.00 | +71.38% | 0.06 | 0.00 | 0.01 | — |
| NVDA | NVDA261120C00405000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 405.00 | +69.29% | 0.02 | 0.00 | 0.03 | — |
| NVDA | NVDA261120C00400000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 400.00 | +67.20% | 0.04 | 0.01 | 0.03 | — |
| NVDA | NVDA261120C00395000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 395.00 | +65.11% | 0.02 | 0.01 | 0.02 | — |
| NVDA | NVDA261120C00390000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 390.00 | +63.02% | 0.06 | 0.03 | 0.03 | — |
| NVDA | NVDA261120C00385000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 385.00 | +60.93% | 0.06 | 0.03 | 0.03 | — |
| NVDA | NVDA261120C00380000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 380.00 | +58.84% | 0.07 | 0.01 | 0.03 | — |
| NVDA | NVDA261120C00375000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 375.00 | +56.75% | 0.06 | 0.04 | 0.05 | — |
| NVDA | NVDA261120C00370000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 370.00 | +54.66% | 0.06 | 0.01 | 0.04 | — |
| NVDA | NVDA261120C00365000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 365.00 | +52.57% | 0.07 | 0.04 | 0.05 | — |
| NVDA | NVDA261120C00360000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 360.00 | +50.48% | 0.03 | 0.01 | 0.06 | — |
| NVDA | NVDA261120C00355000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 355.00 | +48.39% | 0.09 | 0.01 | 0.06 | — |
| NVDA | NVDA261120C00350000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 350.00 | +46.30% | 0.08 | 0.07 | 0.06 | — |
| NVDA | NVDA261120C00345000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 345.00 | +44.21% | 0.10 | 0.07 | 0.07 | — |
| NVDA | NVDA261120C00340000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 340.00 | +42.12% | 0.06 | 0.04 | 0.08 | — |
| NVDA | NVDA261120C00335000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 335.00 | +40.03% | 0.09 | 0.05 | 0.10 | — |
| NVDA | NVDA261120C00330000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 330.00 | +37.94% | 0.13 | 0.12 | 0.12 | — |
| NVDA | NVDA261120C00325000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 325.00 | +35.85% | 0.12 | 0.09 | 0.13 | — |
| NVDA | NVDA261120C00320000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 320.00 | +33.76% | 0.19 | 0.15 | 0.16 | — |
| NVDA | NVDA261120C00315000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 315.00 | +31.67% | 0.22 | 0.15 | 0.18 | — |
| NVDA | NVDA261120C00310000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 310.00 | +29.58% | 0.22 | 0.19 | 0.23 | — |
| NVDA | NVDA261120C00305000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 305.00 | +27.49% | 0.32 | 0.30 | 0.30 | — |
| NVDA | NVDA261120C00300000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 300.00 | +25.40% | 0.36 | 0.34 | 0.36 | — |
| NVDA | NVDA261120C00295000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 295.00 | +23.31% | 0.51 | 0.49 | 0.49 | — |
| NVDA | NVDA261120C00290000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 290.00 | +21.22% | 0.67 | 0.64 | 0.64 | — |
| NVDA | NVDA261120C00285000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 285.00 | +19.13% | 0.90 | 0.87 | 0.87 | — |
| NVDA | NVDA261120C00280000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 280.00 | +17.04% | 1.17 | 1.13 | 1.17 | — |
| NVDA | NVDA261120C00275000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 275.00 | +14.95% | 1.62 | 1.57 | 1.63 | — |
| NVDA | NVDA261120C00270000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 270.00 | +12.86% | 2.27 | 2.21 | 2.21 | — |
| NVDA | NVDA261120C00265000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 265.00 | +10.77% | 3.07 | 3.00 | 3.00 | — |
| NVDA | NVDA261120C00260000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 260.00 | +8.68% | 4.12 | 4.06 | 4.07 | — |
| NVDA | NVDA261120C00255000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 255.00 | +6.59% | 5.34 | 5.32 | 5.40 | — |
| NVDA | NVDA261120C00250000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 250.00 | +4.50% | 7.02 | 6.95 | 7.02 | — |
| NVDA | NVDA261120C00245000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 245.00 | +2.41% | 9.26 | 8.89 | 9.07 | — |
| NVDA | NVDA261120C00240000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 240.00 | +0.32% | 11.67 | 11.63 | 11.63 | — |
| NVDA | NVDA261120C00235000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 235.00 | -1.77% | 14.61 | 14.46 | 14.46 | — |
| NVDA | NVDA261120C00230000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 230.00 | -3.86% | 17.67 | 17.14 | 17.41 | — |
| NVDA | NVDA261120C00225000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 225.00 | -5.95% | 21.05 | 20.60 | 20.80 | — |
| NVDA | NVDA261120C00220000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 220.00 | -8.04% | 24.82 | 24.62 | 24.62 | — |
| NVDA | NVDA261120C00215000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 215.00 | -10.13% | 28.42 | 27.96 | 28.42 | — |
| NVDA | NVDA261120C00210000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 210.00 | -12.22% | 32.54 | 32.11 | 32.54 | — |
| NVDA | NVDA261120C00205000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 205.00 | -14.31% | 36.86 | 36.46 | 36.86 | — |
| NVDA | NVDA261120C00200000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 200.00 | -16.40% | 42.43 | 42.11 | 42.11 | — |
| NVDA | NVDA261120C00195000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 195.00 | -18.49% | 46.24 | 45.74 | 46.24 | — |
| NVDA | NVDA261120C00190000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 190.00 | -20.58% | 51.39 | 49.91 | 51.27 | — |
| NVDA | NVDA261120C00185000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 185.00 | -22.67% | 56.23 | 55.06 | 55.90 | — |
| NVDA | NVDA261120C00180000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 180.00 | -24.76% | 61.80 | 60.41 | 60.87 | — |
| NVDA | NVDA261120C00175000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 175.00 | -26.85% | 66.69 | 65.23 | 66.61 | — |
| NVDA | NVDA261120C00170000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 170.00 | -28.94% | 73.66 | 69.20 | 71.20 | — |
| NVDA | NVDA261120C00165000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 165.00 | -31.03% | 80.61 | 71.97 | 76.47 | — |
| NVDA | NVDA261120C00160000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 160.00 | -33.12% | 82.34 | 80.04 | 81.52 | — |
| NVDA | NVDA261120C00155000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 155.00 | -35.21% | 90.66 | 84.50 | 85.27 | — |
| NVDA | NVDA261120C00150000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 150.00 | -37.30% | 94.43 | 88.77 | 93.40 | — |
| NVDA | NVDA261120C00145000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 145.00 | -39.39% | 97.34 | 93.88 | 93.30 | — |
| NVDA | NVDA261120C00140000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 140.00 | -41.48% | 102.61 | 99.80 | 101.44 | — |
| NVDA | NVDA261120C00135000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 135.00 | -43.57% | 109.00 | 99.59 | 104.20 | — |
| NVDA | NVDA261120C00130000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 130.00 | -45.66% | 112.26 | 108.32 | 113.15 | — |
| NVDA | NVDA261120C00125000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 125.00 | -47.75% | 115.36 | 109.57 | 117.50 | — |
| NVDA | NVDA261120C00120000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 120.00 | -49.84% | 124.17 | 117.04 | 123.40 | — |
| NVDA | NVDA261120C00115000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 115.00 | -51.93% | 125.72 | 124.21 | 123.18 | — |
| NVDA | NVDA261120C00110000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 110.00 | -54.02% | 130.04 | 123.66 | 121.51 | — |
| NVDA | NVDA261120C00105000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 105.00 | -56.11% | 136.16 | 131.51 | 133.20 | — |
| NVDA | NVDA261120C00100000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 100.00 | -58.20% | 143.44 | 137.65 | 138.83 | — |
| NVDA | NVDA261120C00095000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 95.00 | -60.29% | 149.88 | 139.91 | 148.00 | — |
| NVDA | NVDA261120C00090000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 90.00 | -62.38% | 151.40 | 148.52 | 132.65 | — |
| NVDA | NVDA261120C00085000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 85.00 | -64.47% | 156.39 | 150.05 | 140.48 | — |
| NVDA | NVDA261120C00080000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 80.00 | -66.56% | 164.83 | 153.47 | 140.33 | — |
| NVDA | NVDA261120C00075000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 75.00 | -68.65% | 170.08 | 159.23 | 163.84 | — |
| NVDA | NVDA261120C00070000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 70.00 | -70.74% | 173.14 | 165.79 | 144.89 | — |
| NVDA | NVDA261120C00065000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 65.00 | -72.83% | 180.86 | 172.54 | 162.97 | — |
| NVDA | NVDA261120C00060000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 60.00 | -74.92% | 181.05 | 175.22 | 143.45 | — |
| NVDA | NVDA261120C00055000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 55.00 | -77.01% | 185.35 | 181.23 | 166.63 | — |
| NVDA | NVDA261120C00050000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 50.00 | -79.10% | 190.32 | 184.20 | 175.65 | — |
| NVDA | NVDA261120C00045000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 45.00 | -81.19% | 200.49 | 188.97 | — | — |
| NVDA | NVDA261120C00040000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 40.00 | -83.28% | 202.39 | 192.73 | — | — |
| NVDA | NVDA261120C00035000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 35.00 | -85.37% | 211.59 | 201.67 | — | — |
| NVDA | NVDA261120C00030000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 30.00 | -87.46% | 209.79 | 205.04 | — | — |
| NVDA | NVDA261120C00025000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 25.00 | -89.55% | 219.33 | 212.88 | — | — |
| NVDA | NVDA261120C00022500 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 22.50 | -90.60% | 217.98 | 211.15 | — | — |
| NVDA | NVDA261120C00020000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 20.00 | -91.64% | 220.16 | 213.53 | 209.05 | — |
| NVDA | NVDA261120C00017500 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 17.50 | -92.69% | 224.39 | 216.86 | — | — |
| NVDA | NVDA261120C00015000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 15.00 | -93.73% | 229.01 | 216.32 | — | — |
| NVDA | NVDA261120C00012500 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 12.50 | -94.78% | 228.10 | 223.26 | — | — |
| NVDA | NVDA261120C00010000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 10.00 | -95.82% | 232.98 | 222.68 | — | — |
| NVDA | NVDA261120C00007500 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 7.50 | -96.87% | 232.05 | 225.76 | — | — |
| NVDA | NVDA261120C00005000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 5.00 | -97.91% | 237.73 | 228.73 | 229.03 | — |
| NVDA | NVDA261120C00002500 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 2.50 | -98.96% | 238.38 | 232.99 | — | — |
| NVDA | NVDA261120P00480000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 480.00 | +100.64% | 246.73 | 236.24 | — | — |
| NVDA | NVDA261120P00470000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 470.00 | +96.46% | 234.11 | 227.06 | — | — |
| NVDA | NVDA261120P00460000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 460.00 | +92.28% | 223.45 | 213.08 | 246.25 | — |
| NVDA | NVDA261120P00455000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 455.00 | +90.19% | 215.92 | 208.38 | — | — |
| NVDA | NVDA261120P00450000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 450.00 | +88.10% | 216.61 | 204.75 | — | — |
| NVDA | NVDA261120P00440000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 440.00 | +83.92% | 203.81 | 195.63 | — | — |
| NVDA | NVDA261120P00430000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 430.00 | +79.74% | 195.75 | 188.68 | — | — |
| NVDA | NVDA261120P00425000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 425.00 | +77.65% | 191.60 | 181.88 | — | — |
| NVDA | NVDA261120P00420000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 420.00 | +75.56% | 184.93 | 175.02 | — | — |
| NVDA | NVDA261120P00415000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 415.00 | +73.47% | 176.84 | 167.89 | — | — |
| NVDA | NVDA261120P00410000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 410.00 | +71.38% | 174.03 | 163.60 | — | — |
| NVDA | NVDA261120P00405000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 405.00 | +69.29% | 169.21 | 158.76 | — | — |
| NVDA | NVDA261120P00400000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 400.00 | +67.20% | 164.47 | 156.94 | 179.87 | — |
| NVDA | NVDA261120P00395000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 395.00 | +65.11% | 160.20 | 149.76 | — | — |
| NVDA | NVDA261120P00390000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 390.00 | +63.02% | 153.83 | 148.91 | 160.43 | — |
| NVDA | NVDA261120P00385000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 385.00 | +60.93% | 152.28 | 141.97 | — | — |
| NVDA | NVDA261120P00380000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 380.00 | +58.84% | 146.14 | 137.55 | — | — |
| NVDA | NVDA261120P00375000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 375.00 | +56.75% | 138.81 | 132.79 | — | — |
| NVDA | NVDA261120P00370000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 370.00 | +54.66% | 134.70 | 127.82 | — | — |
| NVDA | NVDA261120P00365000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 365.00 | +52.57% | 127.39 | 120.84 | — | — |
| NVDA | NVDA261120P00360000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 360.00 | +50.48% | 122.76 | 114.60 | 133.02 | — |
| NVDA | NVDA261120P00355000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 355.00 | +48.39% | 120.70 | 112.12 | — | — |
| NVDA | NVDA261120P00350000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 350.00 | +46.30% | 115.47 | 108.07 | 144.05 | — |
| NVDA | NVDA261120P00345000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 345.00 | +44.21% | 111.32 | 101.73 | 120.82 | — |
| NVDA | NVDA261120P00340000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 340.00 | +42.12% | 106.52 | 98.66 | 110.16 | — |
| NVDA | NVDA261120P00335000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 335.00 | +40.03% | 101.56 | 92.74 | — | — |
| NVDA | NVDA261120P00330000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 330.00 | +37.94% | 94.83 | 87.65 | 110.92 | — |
| NVDA | NVDA261120P00325000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 325.00 | +35.85% | 88.71 | 80.15 | — | — |
| NVDA | NVDA261120P00320000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 320.00 | +33.76% | 85.90 | 75.48 | 117.90 | — |
| NVDA | NVDA261120P00315000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 315.00 | +31.67% | 78.79 | 72.13 | — | — |
| NVDA | NVDA261120P00310000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 310.00 | +29.58% | 75.62 | 67.05 | 73.65 | — |
| NVDA | NVDA261120P00305000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 305.00 | +27.49% | 71.06 | 62.12 | — | — |
| NVDA | NVDA261120P00300000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 300.00 | +25.40% | 64.15 | 57.27 | 63.13 | — |
| NVDA | NVDA261120P00295000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 295.00 | +23.31% | 58.19 | 54.17 | 75.78 | — |
| NVDA | NVDA261120P00290000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 290.00 | +21.22% | 52.25 | 48.93 | 53.62 | — |
| NVDA | NVDA261120P00285000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 285.00 | +19.13% | 47.81 | 44.50 | 53.59 | — |
| NVDA | NVDA261120P00280000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 280.00 | +17.04% | 42.30 | 39.37 | 40.83 | — |
| NVDA | NVDA261120P00275000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 275.00 | +14.95% | 37.89 | 36.29 | 36.26 | — |
| NVDA | NVDA261120P00270000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 270.00 | +12.86% | 32.76 | 30.65 | 31.10 | — |
| NVDA | NVDA261120P00265000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 265.00 | +10.77% | 28.71 | 26.46 | 26.75 | — |
| NVDA | NVDA261120P00260000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 260.00 | +8.68% | 24.03 | 23.67 | 23.75 | — |
| NVDA | NVDA261120P00255000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 255.00 | +6.59% | 20.07 | 19.88 | 20.00 | — |
| NVDA | NVDA261120P00250000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 250.00 | +4.50% | 16.78 | 16.58 | 16.45 | — |
| NVDA | NVDA261120P00245000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 245.00 | +2.41% | 13.73 | 13.58 | 13.56 | — |
| NVDA | NVDA261120P00240000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 240.00 | +0.32% | 11.19 | 10.88 | 11.00 | — |
| NVDA | NVDA261120P00235000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 235.00 | -1.77% | 8.89 | 8.72 | 8.78 | — |
| NVDA | NVDA261120P00230000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 230.00 | -3.86% | 7.02 | 6.88 | 6.97 | — |
| NVDA | NVDA261120P00225000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 225.00 | -5.95% | 5.53 | 5.26 | 5.44 | — |
| NVDA | NVDA261120P00220000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 220.00 | -8.04% | 4.27 | 4.17 | 4.13 | — |
| NVDA | NVDA261120P00215000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 215.00 | -10.13% | 3.22 | 3.12 | 3.18 | — |
| NVDA | NVDA261120P00210000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 210.00 | -12.22% | 2.49 | 2.43 | 2.45 | — |
| NVDA | NVDA261120P00205000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 205.00 | -14.31% | 1.87 | 1.81 | 1.86 | — |
| NVDA | NVDA261120P00200000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 200.00 | -16.40% | 1.48 | 1.44 | 1.46 | — |
| NVDA | NVDA261120P00195000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 195.00 | -18.49% | 1.16 | 1.13 | 1.13 | — |
| NVDA | NVDA261120P00190000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 190.00 | -20.58% | 0.88 | 0.85 | 0.88 | — |
| NVDA | NVDA261120P00185000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 185.00 | -22.67% | 0.75 | 0.72 | 0.72 | — |
| NVDA | NVDA261120P00180000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 180.00 | -24.76% | 0.59 | 0.55 | 0.59 | — |
| NVDA | NVDA261120P00175000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 175.00 | -26.85% | 0.53 | 0.50 | 0.50 | — |
| NVDA | NVDA261120P00170000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 170.00 | -28.94% | 0.45 | 0.42 | 0.40 | — |
| NVDA | NVDA261120P00165000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 165.00 | -31.03% | 0.38 | 0.36 | 0.36 | — |
| NVDA | NVDA261120P00160000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 160.00 | -33.12% | 0.33 | 0.30 | 0.30 | — |
| NVDA | NVDA261120P00155000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 155.00 | -35.21% | 0.24 | 0.22 | 0.23 | — |
| NVDA | NVDA261120P00150000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 150.00 | -37.30% | 0.20 | 0.18 | 0.20 | — |
| NVDA | NVDA261120P00145000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 145.00 | -39.39% | 0.21 | 0.14 | 0.18 | — |
| NVDA | NVDA261120P00140000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 140.00 | -41.48% | 0.14 | 0.11 | 0.14 | — |
| NVDA | NVDA261120P00135000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 135.00 | -43.57% | 0.12 | 0.09 | 0.13 | — |
| NVDA | NVDA261120P00130000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 130.00 | -45.66% | 0.09 | 0.08 | 0.09 | — |
| NVDA | NVDA261120P00125000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 125.00 | -47.75% | 0.11 | 0.06 | 0.10 | — |
| NVDA | NVDA261120P00120000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 120.00 | -49.84% | 0.11 | 0.08 | 0.08 | — |
| NVDA | NVDA261120P00115000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 115.00 | -51.93% | 0.10 | 0.02 | 0.05 | — |
| NVDA | NVDA261120P00110000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 110.00 | -54.02% | 0.08 | 0.06 | 0.06 | — |
| NVDA | NVDA261120P00105000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 105.00 | -56.11% | 0.07 | 0.05 | 0.06 | — |
| NVDA | NVDA261120P00100000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 100.00 | -58.20% | 0.07 | 0.06 | 0.06 | — |
| NVDA | NVDA261120P00095000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 95.00 | -60.29% | 0.06 | 0.04 | 0.04 | — |
| NVDA | NVDA261120P00090000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 90.00 | -62.38% | 0.06 | 0.04 | 0.04 | — |
| NVDA | NVDA261120P00085000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 85.00 | -64.47% | 0.06 | 0.01 | 0.02 | — |
| NVDA | NVDA261120P00080000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 80.00 | -66.56% | 0.02 | 0.01 | 0.03 | — |
| NVDA | NVDA261120P00075000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 75.00 | -68.65% | 0.05 | 0.04 | 0.04 | — |
| NVDA | NVDA261120P00070000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 70.00 | -70.74% | 0.04 | 0.01 | 0.02 | — |
| NVDA | NVDA261120P00065000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 65.00 | -72.83% | 0.01 | 0.00 | 0.02 | — |
| NVDA | NVDA261120P00060000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 60.00 | -74.92% | 0.04 | 0.00 | 0.01 | — |
| NVDA | NVDA261120P00055000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 55.00 | -77.01% | 0.04 | 0.00 | 0.02 | — |
| NVDA | NVDA261120P00050000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 50.00 | -79.10% | 0.04 | 0.00 | 0.01 | — |
| NVDA | NVDA261120P00045000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 45.00 | -81.19% | 0.03 | 0.00 | 0.02 | — |
| NVDA | NVDA261120P00040000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 40.00 | -83.28% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261120P00035000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 35.00 | -85.37% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261120P00030000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 30.00 | -87.46% | 0.03 | 0.00 | — | — |
| NVDA | NVDA261120P00025000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 25.00 | -89.55% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261120P00022500 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 22.50 | -90.60% | 0.04 | 0.00 | — | — |
| NVDA | NVDA261120P00020000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 20.00 | -91.64% | 0.03 | 0.00 | — | — |
| NVDA | NVDA261120P00017500 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 17.50 | -92.69% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261120P00015000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 15.00 | -93.73% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261120P00012500 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 12.50 | -94.78% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261120P00010000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 10.00 | -95.82% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261120P00007500 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 7.50 | -96.87% | 0.01 | 0.00 | — | — |
| NVDA | NVDA261120P00005000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 5.00 | -97.91% | 0.03 | 0.00 | — | — |
| NVDA | NVDA261120P00002500 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 2.50 | -98.96% | 0.03 | 0.00 | — | — |
| NVDA | NVDA261218C02500000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,500.00 | +944.98% | 0.00 | 0.00 | 139.77 | — |
| NVDA | NVDA261218C02450000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,450.00 | +924.08% | 0.00 | 0.00 | 147.49 | — |
| NVDA | NVDA261218C02400000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,400.00 | +903.18% | 0.00 | 0.00 | 151.00 | — |
| NVDA | NVDA261218C02350000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,350.00 | +882.28% | 0.00 | 0.00 | 151.27 | — |
| NVDA | NVDA261218C02300000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,300.00 | +861.38% | 0.00 | 0.00 | 163.70 | — |
| NVDA | NVDA261218C02280000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,280.00 | +853.02% | 0.00 | 0.00 | 165.47 | — |
| NVDA | NVDA261218C02270000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,270.00 | +848.84% | 0.00 | 0.00 | 162.30 | — |
| NVDA | NVDA261218C02260000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,260.00 | +844.66% | 0.00 | 0.00 | 168.39 | — |
| NVDA | NVDA261218C02250000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,250.00 | +840.48% | 0.00 | 0.00 | 167.27 | — |
| NVDA | NVDA261218C02240000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,240.00 | +836.30% | 0.00 | 0.00 | 124.11 | — |
| NVDA | NVDA261218C02230000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,230.00 | +832.12% | 0.00 | 0.00 | 137.80 | — |
| NVDA | NVDA261218C02220000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,220.00 | +827.94% | 0.00 | 0.00 | 171.13 | — |
| NVDA | NVDA261218C02210000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,210.00 | +823.76% | 0.00 | 0.00 | 173.55 | — |
| NVDA | NVDA261218C02200000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,200.00 | +819.58% | 0.00 | 0.00 | 174.50 | — |
| NVDA | NVDA261218C02190000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,190.00 | +815.40% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218C02180000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,180.00 | +811.22% | 0.00 | 0.00 | 169.95 | — |
| NVDA | NVDA261218C02170000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,170.00 | +807.04% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218C02160000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,160.00 | +802.86% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218C02150000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,150.00 | +798.68% | 0.00 | 0.00 | 148.09 | — |
| NVDA | NVDA261218C02140000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,140.00 | +794.50% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218C02130000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,130.00 | +790.32% | 0.00 | 0.00 | 186.65 | — |
| NVDA | NVDA261218C02120000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,120.00 | +786.14% | 0.00 | 0.00 | 190.00 | — |
| NVDA | NVDA261218C02100000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,100.00 | +777.78% | 0.00 | 0.00 | 187.06 | — |
| NVDA | NVDA261218C02050000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,050.00 | +756.88% | 0.00 | 0.00 | 198.83 | — |
| NVDA | NVDA261218C02000000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2,000.00 | +735.98% | 0.00 | 0.00 | 206.64 | — |
| NVDA | NVDA261218C01950000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,950.00 | +715.08% | 0.00 | 0.00 | 220.18 | — |
| NVDA | NVDA261218C01940000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,940.00 | +710.90% | 0.00 | 0.00 | 217.00 | — |
| NVDA | NVDA261218C01930000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,930.00 | +706.72% | 0.00 | 0.00 | 181.16 | — |
| NVDA | NVDA261218C01920000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,920.00 | +702.54% | 0.00 | 0.00 | 189.04 | — |
| NVDA | NVDA261218C01910000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,910.00 | +698.36% | 0.00 | 0.00 | 220.97 | — |
| NVDA | NVDA261218C01900000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,900.00 | +694.18% | 0.00 | 0.00 | 224.00 | — |
| NVDA | NVDA261218C01890000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,890.00 | +690.00% | 0.00 | 0.00 | 220.65 | — |
| NVDA | NVDA261218C01880000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,880.00 | +685.82% | 0.00 | 0.00 | 223.79 | — |
| NVDA | NVDA261218C01870000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,870.00 | +681.64% | 0.00 | 0.00 | 230.80 | — |
| NVDA | NVDA261218C01860000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,860.00 | +677.46% | 0.00 | 0.00 | 232.05 | — |
| NVDA | NVDA261218C01850000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,850.00 | +673.28% | 0.00 | 0.00 | 232.00 | — |
| NVDA | NVDA261218C01840000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,840.00 | +669.10% | 0.00 | 0.00 | 233.18 | — |
| NVDA | NVDA261218C01830000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,830.00 | +664.92% | 0.00 | 0.00 | 227.74 | — |
| NVDA | NVDA261218C01820000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,820.00 | +660.74% | 0.00 | 0.00 | 238.10 | — |
| NVDA | NVDA261218C01810000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,810.00 | +656.56% | 0.00 | 0.00 | 116.85 | — |
| NVDA | NVDA261218C01800000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,800.00 | +652.38% | 0.00 | 0.00 | 241.93 | — |
| NVDA | NVDA261218C01790000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,790.00 | +648.20% | 0.00 | 0.00 | 239.00 | — |
| NVDA | NVDA261218C01780000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,780.00 | +644.02% | 0.00 | 0.00 | 247.71 | — |
| NVDA | NVDA261218C01770000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,770.00 | +639.84% | 0.00 | 0.00 | 252.60 | — |
| NVDA | NVDA261218C01760000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,760.00 | +635.66% | 0.00 | 0.00 | 256.85 | — |
| NVDA | NVDA261218C01750000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,750.00 | +631.48% | 0.00 | 0.00 | 259.42 | — |
| NVDA | NVDA261218C01740000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,740.00 | +627.30% | 0.00 | 0.00 | 255.56 | — |
| NVDA | NVDA261218C01730000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,730.00 | +623.12% | 0.00 | 0.00 | 256.21 | — |
| NVDA | NVDA261218C01720000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,720.00 | +618.94% | 0.00 | 0.00 | 262.55 | — |
| NVDA | NVDA261218C01710000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,710.00 | +614.76% | 0.00 | 0.00 | 258.30 | — |
| NVDA | NVDA261218C01700000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,700.00 | +610.58% | 0.00 | 0.00 | 267.01 | — |
| NVDA | NVDA261218C01690000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,690.00 | +606.40% | 0.00 | 0.00 | 260.30 | — |
| NVDA | NVDA261218C01680000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,680.00 | +602.22% | 0.00 | 0.00 | 262.92 | — |
| NVDA | NVDA261218C01670000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,670.00 | +598.04% | 0.00 | 0.00 | 187.56 | — |
| NVDA | NVDA261218C01660000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,660.00 | +593.86% | 0.00 | 0.00 | 219.12 | — |
| NVDA | NVDA261218C01650000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,650.00 | +589.68% | 0.00 | 0.00 | 275.91 | — |
| NVDA | NVDA261218C01640000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,640.00 | +585.50% | 0.00 | 0.00 | 280.15 | — |
| NVDA | NVDA261218C01620000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,620.00 | +577.14% | 0.00 | 0.00 | 290.06 | — |
| NVDA | NVDA261218C01600000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,600.00 | +568.78% | 0.00 | 0.00 | 292.00 | — |
| NVDA | NVDA261218C01580000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,580.00 | +560.42% | 0.00 | 0.00 | 294.32 | — |
| NVDA | NVDA261218C01560000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,560.00 | +552.06% | 0.00 | 0.00 | 297.94 | — |
| NVDA | NVDA261218C01540000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,540.00 | +543.71% | 0.00 | 0.00 | 304.59 | — |
| NVDA | NVDA261218C01520000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,520.00 | +535.35% | 0.00 | 0.00 | 312.57 | — |
| NVDA | NVDA261218C01500000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,500.00 | +526.99% | 0.00 | 0.00 | 318.00 | — |
| NVDA | NVDA261218C01480000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,480.00 | +518.63% | 0.00 | 0.00 | 312.69 | — |
| NVDA | NVDA261218C01460000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,460.00 | +510.27% | 0.00 | 0.00 | 331.87 | — |
| NVDA | NVDA261218C01440000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,440.00 | +501.91% | 0.00 | 0.00 | 335.07 | — |
| NVDA | NVDA261218C01420000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,420.00 | +493.55% | 0.00 | 0.00 | 341.32 | — |
| NVDA | NVDA261218C01400000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,400.00 | +485.19% | 0.00 | 0.00 | 353.04 | — |
| NVDA | NVDA261218C01380000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,380.00 | +476.83% | 0.00 | 0.00 | 346.48 | — |
| NVDA | NVDA261218C01360000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,360.00 | +468.47% | 0.00 | 0.00 | 361.20 | — |
| NVDA | NVDA261218C01340000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,340.00 | +460.11% | 0.00 | 0.00 | 365.23 | — |
| NVDA | NVDA261218C01320000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,320.00 | +451.75% | 0.00 | 0.00 | 371.45 | — |
| NVDA | NVDA261218C01300000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,300.00 | +443.39% | 0.00 | 0.00 | 390.32 | — |
| NVDA | NVDA261218C01290000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,290.00 | +439.21% | 0.00 | 0.00 | 369.28 | — |
| NVDA | NVDA261218C01280000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,280.00 | +435.03% | 0.00 | 0.00 | 389.00 | — |
| NVDA | NVDA261218C01270000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,270.00 | +430.85% | 0.00 | 0.00 | 382.61 | — |
| NVDA | NVDA261218C01260000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,260.00 | +426.67% | 0.00 | 0.00 | 394.28 | — |
| NVDA | NVDA261218C01250000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,250.00 | +422.49% | 0.00 | 0.00 | 398.05 | — |
| NVDA | NVDA261218C01240000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,240.00 | +418.31% | 0.00 | 0.00 | 405.00 | — |
| NVDA | NVDA261218C01230000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,230.00 | +414.13% | 0.00 | 0.00 | 394.52 | — |
| NVDA | NVDA261218C01220000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,220.00 | +409.95% | 0.00 | 0.00 | 404.83 | — |
| NVDA | NVDA261218C01210000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,210.00 | +405.77% | 0.00 | 0.00 | 413.47 | — |
| NVDA | NVDA261218C01200000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,200.00 | +401.59% | 0.00 | 0.00 | 416.55 | — |
| NVDA | NVDA261218C01190000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,190.00 | +397.41% | 0.00 | 0.00 | 424.72 | — |
| NVDA | NVDA261218C01180000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,180.00 | +393.23% | 0.00 | 0.00 | 412.40 | — |
| NVDA | NVDA261218C01170000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,170.00 | +389.05% | 0.00 | 0.00 | 418.32 | — |
| NVDA | NVDA261218C01160000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,160.00 | +384.87% | 0.00 | 0.00 | 435.84 | — |
| NVDA | NVDA261218C01150000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,150.00 | +380.69% | 0.00 | 0.00 | 436.00 | — |
| NVDA | NVDA261218C01140000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,140.00 | +376.51% | 0.00 | 0.00 | 438.68 | — |
| NVDA | NVDA261218C01130000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,130.00 | +372.33% | 0.00 | 0.00 | 442.59 | — |
| NVDA | NVDA261218C01120000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,120.00 | +368.15% | 0.00 | 0.00 | 444.70 | — |
| NVDA | NVDA261218C01110000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,110.00 | +363.97% | 0.00 | 0.00 | 453.90 | — |
| NVDA | NVDA261218C01100000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,100.00 | +359.79% | 0.00 | 0.00 | 458.14 | — |
| NVDA | NVDA261218C01090000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,090.00 | +355.61% | 0.00 | 0.00 | 459.84 | — |
| NVDA | NVDA261218C01080000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,080.00 | +351.43% | 0.00 | 0.00 | 459.97 | — |
| NVDA | NVDA261218C01070000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,070.00 | +347.25% | 0.00 | 0.00 | 479.71 | — |
| NVDA | NVDA261218C01060000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,060.00 | +343.07% | 0.00 | 0.00 | 475.34 | — |
| NVDA | NVDA261218C01050000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,050.00 | +338.89% | 0.00 | 0.00 | 471.76 | — |
| NVDA | NVDA261218C01040000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,040.00 | +334.71% | 0.00 | 0.00 | 483.88 | — |
| NVDA | NVDA261218C01030000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,030.00 | +330.53% | 0.00 | 0.00 | 471.52 | — |
| NVDA | NVDA261218C01020000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,020.00 | +326.35% | 0.00 | 0.00 | 480.58 | — |
| NVDA | NVDA261218C01010000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,010.00 | +322.17% | 0.00 | 0.00 | 491.75 | — |
| NVDA | NVDA261218C01000000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,000.00 | +317.99% | 0.00 | 0.00 | 505.72 | — |
| NVDA | NVDA261218C00990000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 990.00 | +313.81% | 0.00 | 0.00 | 516.10 | — |
| NVDA | NVDA261218C00980000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 980.00 | +309.63% | 0.00 | 0.00 | 496.14 | — |
| NVDA | NVDA261218C00970000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 970.00 | +305.45% | 0.00 | 0.00 | 505.46 | — |
| NVDA | NVDA261218C00960000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 960.00 | +301.27% | 0.00 | 0.00 | 505.85 | — |
| NVDA | NVDA261218C00950000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 950.00 | +297.09% | 0.00 | 0.00 | 524.21 | — |
| NVDA | NVDA261218C00940000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 940.00 | +292.91% | 0.00 | 0.00 | 530.77 | — |
| NVDA | NVDA261218C00930000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 930.00 | +288.73% | 0.00 | 0.00 | 529.60 | — |
| NVDA | NVDA261218C00920000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 920.00 | +284.55% | 0.00 | 0.00 | 534.68 | — |
| NVDA | NVDA261218C00910000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 910.00 | +280.37% | 0.00 | 0.00 | 538.20 | — |
| NVDA | NVDA261218C00900000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 900.00 | +276.19% | 0.00 | 0.00 | 548.77 | — |
| NVDA | NVDA261218C00890000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 890.00 | +272.01% | 0.00 | 0.00 | 555.30 | — |
| NVDA | NVDA261218C00880000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 880.00 | +267.83% | 0.00 | 0.00 | 557.00 | — |
| NVDA | NVDA261218C00870000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 870.00 | +263.65% | 0.00 | 0.00 | 563.49 | — |
| NVDA | NVDA261218C00860000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 860.00 | +259.47% | 0.00 | 0.00 | 575.23 | — |
| NVDA | NVDA261218C00850000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 850.00 | +255.29% | 0.00 | 0.00 | 572.00 | — |
| NVDA | NVDA261218C00840000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 840.00 | +251.11% | 0.00 | 0.00 | 579.62 | — |
| NVDA | NVDA261218C00830000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 830.00 | +246.93% | 0.00 | 0.00 | 589.10 | — |
| NVDA | NVDA261218C00820000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 820.00 | +242.75% | 0.00 | 0.00 | 602.70 | — |
| NVDA | NVDA261218C00810000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 810.00 | +238.57% | 0.00 | 0.00 | 582.67 | — |
| NVDA | NVDA261218C00800000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 800.00 | +234.39% | 0.00 | 0.00 | 595.25 | — |
| NVDA | NVDA261218C00790000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 790.00 | +230.21% | 0.00 | 0.00 | 602.57 | — |
| NVDA | NVDA261218C00780000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 780.00 | +226.03% | 0.00 | 0.00 | 621.07 | — |
| NVDA | NVDA261218C00770000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 770.00 | +221.85% | 0.00 | 0.00 | 626.26 | — |
| NVDA | NVDA261218C00760000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 760.00 | +217.67% | 0.00 | 0.00 | 631.55 | — |
| NVDA | NVDA261218C00750000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 750.00 | +213.49% | 0.00 | 0.00 | 638.00 | — |
| NVDA | NVDA261218C00740000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 740.00 | +209.31% | 0.00 | 0.00 | 627.20 | — |
| NVDA | NVDA261218C00730000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 730.00 | +205.13% | 0.00 | 0.00 | 529.05 | — |
| NVDA | NVDA261218C00720000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 720.00 | +200.95% | 0.00 | 0.00 | 595.96 | — |
| NVDA | NVDA261218C00710000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 710.00 | +196.77% | 0.00 | 0.00 | 658.00 | — |
| NVDA | NVDA261218C00700000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 700.00 | +192.59% | 0.00 | 0.00 | 653.72 | — |
| NVDA | NVDA261218C00690000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 690.00 | +188.41% | 0.00 | 0.00 | 671.94 | — |
| NVDA | NVDA261218C00680000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 680.00 | +184.23% | 0.00 | 0.00 | 697.34 | — |
| NVDA | NVDA261218C00670000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 670.00 | +180.05% | 0.00 | 0.00 | 680.00 | — |
| NVDA | NVDA261218C00660000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 660.00 | +175.87% | 0.00 | 0.00 | 665.61 | — |
| NVDA | NVDA261218C00650000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 650.00 | +171.69% | 0.00 | 0.00 | 696.13 | — |
| NVDA | NVDA261218C00640000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 640.00 | +167.51% | 0.00 | 0.00 | 685.97 | — |
| NVDA | NVDA261218C00630000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 630.00 | +163.33% | 0.00 | 0.00 | 709.50 | — |
| NVDA | NVDA261218C00620000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 620.00 | +159.15% | 0.00 | 0.00 | 715.23 | — |
| NVDA | NVDA261218C00610000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 610.00 | +154.97% | 0.00 | 0.00 | 713.61 | — |
| NVDA | NVDA261218C00600000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 600.00 | +150.79% | 0.00 | 0.00 | 725.10 | — |
| NVDA | NVDA261218C00590000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 590.00 | +146.61% | 0.00 | 0.00 | 670.00 | — |
| NVDA | NVDA261218C00580000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 580.00 | +142.43% | 0.00 | 0.00 | 727.94 | — |
| NVDA | NVDA261218C00570000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 570.00 | +138.25% | 0.00 | 0.00 | 753.24 | — |
| NVDA | NVDA261218C00560000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 560.00 | +134.07% | 0.00 | 0.00 | 755.00 | — |
| NVDA | NVDA261218C00550000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 550.00 | +129.89% | 0.00 | 0.00 | 793.00 | — |
| NVDA | NVDA261218C00540000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 540.00 | +125.71% | 0.00 | 0.00 | 762.35 | — |
| NVDA | NVDA261218C00530000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 530.00 | +121.53% | 0.00 | 0.00 | 692.05 | — |
| NVDA | NVDA261218C00520000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 520.00 | +117.35% | 0.00 | 0.00 | 738.88 | — |
| NVDA | NVDA261218C00510000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 510.00 | +113.18% | 0.00 | 0.00 | 793.70 | — |
| NVDA | NVDA261218C00500000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 500.00 | +109.00% | 0.00 | 0.00 | 797.63 | — |
| NVDA | NVDA261218C00490000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 490.00 | +104.82% | 0.00 | 0.00 | 806.28 | — |
| NVDA | NVDA261218C00480000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 480.00 | +100.64% | 0.03 | 0.00 | 813.20 | — |
| NVDA | NVDA261218C00470000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 470.00 | +96.46% | 1.68 | 0.00 | 0.04 | — |
| NVDA | NVDA261218C00460000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 460.00 | +92.28% | 0.02 | 0.01 | 0.04 | — |
| NVDA | NVDA261218C00455000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 455.00 | +90.19% | 0.06 | 0.03 | 0.03 | — |
| NVDA | NVDA261218C00450000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 450.00 | +88.10% | 0.10 | 0.01 | 0.02 | — |
| NVDA | NVDA261218C00440000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 440.00 | +83.92% | 0.12 | 0.01 | 0.08 | — |
| NVDA | NVDA261218C00430000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 430.00 | +79.74% | 0.07 | 0.01 | 0.05 | — |
| NVDA | NVDA261218C00420000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 420.00 | +75.56% | 0.08 | 0.01 | 0.05 | — |
| NVDA | NVDA261218C00410000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 410.00 | +71.38% | 0.09 | 0.06 | 0.06 | — |
| NVDA | NVDA261218C00400000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 400.00 | +67.20% | 0.12 | 0.03 | 0.05 | — |
| NVDA | NVDA261218C00390000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 390.00 | +63.02% | 0.11 | 0.03 | 0.06 | — |
| NVDA | NVDA261218C00385000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 385.00 | +60.93% | 0.13 | 0.03 | 0.11 | — |
| NVDA | NVDA261218C00380000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 380.00 | +58.84% | 0.11 | 0.01 | 0.09 | — |
| NVDA | NVDA261218C00375000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 375.00 | +56.75% | 0.14 | 0.06 | 0.09 | — |
| NVDA | NVDA261218C00370000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 370.00 | +54.66% | 0.10 | 0.08 | 0.10 | — |
| NVDA | NVDA261218C00365000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 365.00 | +52.57% | 0.16 | 0.01 | 0.09 | — |
| NVDA | NVDA261218C00360000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 360.00 | +50.48% | 0.20 | 0.08 | 0.14 | — |
| NVDA | NVDA261218C00355000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 355.00 | +48.39% | 0.16 | 0.11 | 0.15 | — |
| NVDA | NVDA261218C00350000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 350.00 | +46.30% | 0.21 | 0.17 | 0.18 | — |
| NVDA | NVDA261218C00345000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 345.00 | +44.21% | 0.22 | 0.16 | 0.22 | — |
| NVDA | NVDA261218C00340000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 340.00 | +42.12% | 0.27 | 0.23 | 0.24 | — |
| NVDA | NVDA261218C00335000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 335.00 | +40.03% | 0.28 | 0.27 | 0.31 | — |
| NVDA | NVDA261218C00330000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 330.00 | +37.94% | 0.37 | 0.27 | 0.33 | — |
| NVDA | NVDA261218C00325000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 325.00 | +35.85% | 0.38 | 0.28 | 0.38 | — |
| NVDA | NVDA261218C00320000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 320.00 | +33.76% | 0.50 | 0.46 | 0.46 | — |
| NVDA | NVDA261218C00315000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 315.00 | +31.67% | 0.61 | 0.52 | 0.55 | — |
| NVDA | NVDA261218C00310000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 310.00 | +29.58% | 0.68 | 0.63 | 0.68 | — |
| NVDA | NVDA261218C00305000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 305.00 | +27.49% | 0.90 | 0.77 | 0.85 | — |
| NVDA | NVDA261218C00300000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 300.00 | +25.40% | 1.08 | 1.01 | 1.03 | — |
| NVDA | NVDA261218C00295000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 295.00 | +23.31% | 1.35 | 1.29 | 1.34 | — |
| NVDA | NVDA261218C00290000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 290.00 | +21.22% | 1.75 | 1.65 | 1.66 | — |
| NVDA | NVDA261218C00285000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 285.00 | +19.13% | 2.22 | 2.08 | 2.12 | — |
| NVDA | NVDA261218C00280000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 280.00 | +17.04% | 2.82 | 2.66 | 2.73 | — |
| NVDA | NVDA261218C00275000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 275.00 | +14.95% | 3.57 | 3.37 | 3.50 | — |
| NVDA | NVDA261218C00270000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 270.00 | +12.86% | 4.42 | 4.32 | 4.35 | — |
| NVDA | NVDA261218C00265000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 265.00 | +10.77% | 5.53 | 5.44 | 5.44 | — |
| NVDA | NVDA261218C00260000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 260.00 | +8.68% | 6.77 | 6.76 | 6.77 | — |
| NVDA | NVDA261218C00255000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 255.00 | +6.59% | 8.27 | 8.12 | 8.27 | — |
| NVDA | NVDA261218C00250000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 250.00 | +4.50% | 10.27 | 10.19 | 10.20 | — |
| NVDA | NVDA261218C00245000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 245.00 | +2.41% | 12.21 | 12.20 | 12.21 | — |
| NVDA | NVDA261218C00240000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 240.00 | +0.32% | 14.93 | 14.54 | 14.80 | — |
| NVDA | NVDA261218C00235000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 235.00 | -1.77% | 17.66 | 17.43 | 17.43 | — |
| NVDA | NVDA261218C00230000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 230.00 | -3.86% | 20.72 | 20.06 | 20.40 | — |
| NVDA | NVDA261218C00228000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 228.00 | -4.70% | 21.77 | 21.30 | 21.77 | — |
| NVDA | NVDA261218C00227000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 227.00 | -5.12% | 22.77 | 22.42 | 22.27 | — |
| NVDA | NVDA261218C00226000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 226.00 | -5.53% | 23.50 | 23.00 | 25.55 | — |
| NVDA | NVDA261218C00225000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 225.00 | -5.95% | 23.92 | 23.76 | 23.76 | — |
| NVDA | NVDA261218C00224000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 224.00 | -6.37% | 24.79 | 24.28 | 24.45 | — |
| NVDA | NVDA261218C00223000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 223.00 | -6.79% | 25.49 | 25.02 | 25.35 | — |
| NVDA | NVDA261218C00222000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 222.00 | -7.21% | 25.86 | 25.16 | 25.95 | — |
| NVDA | NVDA261218C00221000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 221.00 | -7.62% | 26.93 | 25.84 | 26.74 | — |
| NVDA | NVDA261218C00220000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 220.00 | -8.04% | 27.53 | 27.08 | 27.30 | — |
| NVDA | NVDA261218C00219000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 219.00 | -8.46% | 28.41 | 27.66 | 28.33 | — |
| NVDA | NVDA261218C00218000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 218.00 | -8.88% | 28.88 | 28.16 | 28.67 | — |
| NVDA | NVDA261218C00217000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 217.00 | -9.30% | 30.14 | 28.09 | 29.82 | — |
| NVDA | NVDA261218C00216000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 216.00 | -9.71% | 30.17 | 29.29 | 30.99 | — |
| NVDA | NVDA261218C00215000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 215.00 | -10.13% | 31.09 | 30.43 | 31.00 | — |
| NVDA | NVDA261218C00214000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 214.00 | -10.55% | 32.08 | 31.00 | 33.34 | — |
| NVDA | NVDA261218C00213000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 213.00 | -10.97% | 32.53 | 31.56 | 32.80 | — |
| NVDA | NVDA261218C00212000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 212.00 | -11.39% | 34.09 | 33.34 | 33.34 | — |
| NVDA | NVDA261218C00210000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 210.00 | -12.22% | 35.15 | 34.60 | 34.93 | — |
| NVDA | NVDA261218C00205000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 205.00 | -14.31% | 40.07 | 38.15 | 39.24 | — |
| NVDA | NVDA261218C00200000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 200.00 | -16.40% | 43.73 | 43.65 | 43.65 | — |
| NVDA | NVDA261218C00195000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 195.00 | -18.49% | 48.84 | 47.21 | 48.50 | — |
| NVDA | NVDA261218C00194000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 194.00 | -18.91% | 49.65 | 48.88 | 49.06 | — |
| NVDA | NVDA261218C00193000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 193.00 | -19.33% | 51.68 | 48.23 | 52.31 | — |
| NVDA | NVDA261218C00192000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 192.00 | -19.75% | 51.47 | 49.54 | 51.05 | — |
| NVDA | NVDA261218C00191000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 191.00 | -20.16% | 52.52 | 49.22 | 54.75 | — |
| NVDA | NVDA261218C00190000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 190.00 | -20.58% | 52.53 | 51.12 | 53.14 | — |
| NVDA | NVDA261218C00189000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 189.00 | -21.00% | 54.47 | 53.27 | 53.74 | — |
| NVDA | NVDA261218C00188000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 188.00 | -21.42% | 54.66 | 53.43 | 54.26 | — |
| NVDA | NVDA261218C00187000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 187.00 | -21.84% | 56.11 | 54.30 | 55.60 | — |
| NVDA | NVDA261218C00186000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 186.00 | -22.25% | 56.37 | 56.03 | 56.90 | — |
| NVDA | NVDA261218C00185000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 185.00 | -22.67% | 57.41 | 55.51 | 57.96 | — |
| NVDA | NVDA261218C00184000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 184.00 | -23.09% | 58.26 | 57.25 | 59.04 | — |
| NVDA | NVDA261218C00183000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 183.00 | -23.51% | 61.76 | 57.36 | 60.21 | — |
| NVDA | NVDA261218C00182000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 182.00 | -23.93% | 61.49 | 59.42 | 61.16 | — |
| NVDA | NVDA261218C00181000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 181.00 | -24.34% | 62.72 | 61.37 | 61.63 | — |
| NVDA | NVDA261218C00180000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 180.00 | -24.76% | 62.39 | 61.59 | 61.67 | — |
| NVDA | NVDA261218C00179000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 179.00 | -25.18% | 65.26 | 60.66 | 64.10 | — |
| NVDA | NVDA261218C00178000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 178.00 | -25.60% | 66.01 | 62.17 | 64.19 | — |
| NVDA | NVDA261218C00177000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 177.00 | -26.02% | 67.27 | 64.37 | 64.14 | — |
| NVDA | NVDA261218C00176000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 176.00 | -26.43% | 69.25 | 64.90 | 67.70 | — |
| NVDA | NVDA261218C00175000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 175.00 | -26.85% | 67.37 | 66.14 | 67.34 | — |
| NVDA | NVDA261218C00174000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 174.00 | -27.27% | 69.29 | 65.93 | 68.35 | — |
| NVDA | NVDA261218C00173000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 173.00 | -27.69% | 72.32 | 63.85 | 71.26 | — |
| NVDA | NVDA261218C00172000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 172.00 | -28.11% | 74.47 | 64.93 | 72.25 | — |
| NVDA | NVDA261218C00171000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 171.00 | -28.52% | 70.43 | 68.11 | 73.22 | — |
| NVDA | NVDA261218C00170000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 170.00 | -28.94% | 72.64 | 69.26 | 72.13 | — |
| NVDA | NVDA261218C00169000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 169.00 | -29.36% | 75.16 | 69.18 | 70.50 | — |
| NVDA | NVDA261218C00168000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 168.00 | -29.78% | 75.87 | 70.42 | 67.95 | — |
| NVDA | NVDA261218C00167000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 167.00 | -30.20% | 77.64 | 70.51 | 65.98 | — |
| NVDA | NVDA261218C00166000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 166.00 | -30.61% | 80.24 | 72.37 | 75.30 | — |
| NVDA | NVDA261218C00165000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 165.00 | -31.03% | 77.58 | 75.39 | 76.20 | — |
| NVDA | NVDA261218C00164000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 164.00 | -31.45% | 81.09 | 77.20 | 78.37 | — |
| NVDA | NVDA261218C00162000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 162.00 | -32.29% | 83.64 | 73.89 | 78.89 | — |
| NVDA | NVDA261218C00160000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 160.00 | -33.12% | 84.90 | 81.54 | 83.28 | — |
| NVDA | NVDA261218C00158000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 158.00 | -33.96% | 85.88 | 80.01 | 82.00 | — |
| NVDA | NVDA261218C00156000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 156.00 | -34.79% | 87.58 | 80.02 | 82.25 | — |
| NVDA | NVDA261218C00155000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 155.00 | -35.21% | 89.44 | 83.91 | 88.10 | — |
| NVDA | NVDA261218C00154000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 154.00 | -35.63% | 91.91 | 83.35 | 78.23 | — |
| NVDA | NVDA261218C00152000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 152.00 | -36.47% | 94.14 | 83.79 | 91.69 | — |
| NVDA | NVDA261218C00150000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 150.00 | -37.30% | 91.54 | 88.87 | 91.90 | — |
| NVDA | NVDA261218C00148000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 148.00 | -38.14% | 96.19 | 88.31 | 91.82 | — |
| NVDA | NVDA261218C00146000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 146.00 | -38.97% | 96.85 | 91.82 | 75.68 | — |
| NVDA | NVDA261218C00145000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 145.00 | -39.39% | 97.73 | 92.92 | 97.03 | — |
| NVDA | NVDA261218C00144000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 144.00 | -39.81% | 99.71 | 94.41 | 92.41 | — |
| NVDA | NVDA261218C00142000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 142.00 | -40.65% | 102.29 | 96.01 | 96.55 | — |
| NVDA | NVDA261218C00140000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 140.00 | -41.48% | 102.00 | 99.14 | 100.54 | — |
| NVDA | NVDA261218C00138000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 138.00 | -42.32% | 106.85 | 98.19 | 103.20 | — |
| NVDA | NVDA261218C00136000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 136.00 | -43.15% | 108.27 | 102.54 | 99.77 | — |
| NVDA | NVDA261218C00135000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 135.00 | -43.57% | 106.60 | 102.32 | 105.95 | — |
| NVDA | NVDA261218C00134000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 134.00 | -43.99% | 109.42 | 102.73 | 106.89 | — |
| NVDA | NVDA261218C00132000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 132.00 | -44.83% | 111.96 | 105.35 | 90.05 | — |
| NVDA | NVDA261218C00130000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 130.00 | -45.66% | 111.64 | 109.71 | 110.98 | — |
| NVDA | NVDA261218C00129000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 129.00 | -46.08% | 116.31 | 106.57 | 112.63 | — |
| NVDA | NVDA261218C00128000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 128.00 | -46.50% | 115.22 | 110.39 | 113.22 | — |
| NVDA | NVDA261218C00127000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 127.00 | -46.92% | 117.68 | 112.11 | 115.11 | — |
| NVDA | NVDA261218C00126000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 126.00 | -47.33% | 115.93 | 110.26 | 113.92 | — |
| NVDA | NVDA261218C00125000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 125.00 | -47.75% | 117.29 | 114.84 | 114.92 | — |
| NVDA | NVDA261218C00124000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 124.00 | -48.17% | 117.24 | 113.84 | 117.23 | — |
| NVDA | NVDA261218C00123000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 123.00 | -48.59% | 118.85 | 116.40 | 117.38 | — |
| NVDA | NVDA261218C00122000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 122.00 | -49.01% | 121.68 | 114.99 | 119.50 | — |
| NVDA | NVDA261218C00121000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 121.00 | -49.42% | 120.26 | 119.48 | 120.60 | — |
| NVDA | NVDA261218C00120000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 120.00 | -49.84% | 123.21 | 119.56 | 122.01 | — |
| NVDA | NVDA261218C00119000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 119.00 | -50.26% | 124.65 | 119.83 | 122.20 | — |
| NVDA | NVDA261218C00118000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 118.00 | -50.68% | 123.62 | 118.89 | 123.20 | — |
| NVDA | NVDA261218C00117000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 117.00 | -51.10% | 125.73 | 117.90 | 125.79 | — |
| NVDA | NVDA261218C00116000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 116.00 | -51.51% | 125.78 | 120.79 | 125.48 | — |
| NVDA | NVDA261218C00115000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 115.00 | -51.93% | 125.48 | 123.66 | 125.61 | — |
| NVDA | NVDA261218C00114000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 114.00 | -52.35% | 127.34 | 124.14 | 126.65 | — |
| NVDA | NVDA261218C00113000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 113.00 | -52.77% | 131.64 | 125.63 | 128.04 | — |
| NVDA | NVDA261218C00112000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 112.00 | -53.19% | 131.96 | 125.65 | 127.17 | — |
| NVDA | NVDA261218C00111000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 111.00 | -53.60% | 129.21 | 123.60 | 128.17 | — |
| NVDA | NVDA261218C00110000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 110.00 | -54.02% | 129.87 | 126.43 | 131.16 | — |
| NVDA | NVDA261218C00109000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 109.00 | -54.44% | 130.65 | 127.82 | 131.37 | — |
| NVDA | NVDA261218C00108000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 108.00 | -54.86% | 137.70 | 131.04 | 132.05 | — |
| NVDA | NVDA261218C00107000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 107.00 | -55.28% | 135.03 | 130.53 | 132.93 | — |
| NVDA | NVDA261218C00106000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 106.00 | -55.69% | 135.17 | 132.17 | 135.52 | — |
| NVDA | NVDA261218C00105000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 105.00 | -56.11% | 136.44 | 132.76 | 135.87 | — |
| NVDA | NVDA261218C00104000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 104.00 | -56.53% | 142.21 | 136.16 | 140.31 | — |
| NVDA | NVDA261218C00103000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 103.00 | -56.95% | 142.21 | 132.82 | 139.45 | — |
| NVDA | NVDA261218C00102000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 102.00 | -57.36% | 139.91 | 133.42 | 140.45 | — |
| NVDA | NVDA261218C00101000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 101.00 | -57.78% | 138.93 | 138.70 | 134.27 | — |
| NVDA | NVDA261218C00100000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 100.00 | -58.20% | 141.58 | 140.28 | 140.42 | — |
| NVDA | NVDA261218C00099000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 99.00 | -58.62% | 146.90 | 136.61 | 137.85 | — |
| NVDA | NVDA261218C00098000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 98.00 | -59.04% | 144.77 | 137.93 | 141.50 | — |
| NVDA | NVDA261218C00097000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 97.00 | -59.45% | 145.07 | 137.36 | 143.70 | — |
| NVDA | NVDA261218C00096000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 96.00 | -59.87% | 147.83 | 139.27 | 126.07 | — |
| NVDA | NVDA261218C00095000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 95.00 | -60.29% | 148.11 | 141.77 | 142.89 | — |
| NVDA | NVDA261218C00094000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 94.00 | -60.71% | 147.84 | 144.74 | 131.00 | — |
| NVDA | NVDA261218C00093000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 93.00 | -61.13% | 149.03 | 142.02 | 132.39 | — |
| NVDA | NVDA261218C00092000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 92.00 | -61.54% | 148.14 | 144.97 | 151.74 | — |
| NVDA | NVDA261218C00091000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 91.00 | -61.96% | 150.57 | 144.13 | 140.03 | — |
| NVDA | NVDA261218C00090000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 90.00 | -62.38% | 150.86 | 149.70 | 151.17 | — |
| NVDA | NVDA261218C00089000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 89.00 | -62.80% | 153.19 | 147.83 | 148.67 | — |
| NVDA | NVDA261218C00088000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 88.00 | -63.22% | 154.36 | 146.97 | 150.44 | — |
| NVDA | NVDA261218C00087000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 87.00 | -63.63% | 154.73 | 151.63 | 149.76 | — |
| NVDA | NVDA261218C00086000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 86.00 | -64.05% | 155.91 | 152.96 | 152.23 | — |
| NVDA | NVDA261218C00085000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 85.00 | -64.47% | 156.58 | 153.84 | 156.46 | — |
| NVDA | NVDA261218C00084000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 84.00 | -64.89% | 157.44 | 149.77 | 154.82 | — |
| NVDA | NVDA261218C00083000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 83.00 | -65.31% | 159.84 | 151.30 | 148.76 | — |
| NVDA | NVDA261218C00082000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 82.00 | -65.72% | 160.05 | 150.87 | 142.50 | — |
| NVDA | NVDA261218C00081000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 81.00 | -66.14% | 164.21 | 156.52 | 149.82 | — |
| NVDA | NVDA261218C00080000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 80.00 | -66.56% | 162.22 | 158.66 | 161.72 | — |
| NVDA | NVDA261218C00079000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 79.00 | -66.98% | 167.06 | 156.79 | 146.94 | — |
| NVDA | NVDA261218C00078000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 78.00 | -67.40% | 163.38 | 160.00 | 148.52 | — |
| NVDA | NVDA261218C00077000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 77.00 | -67.81% | 164.80 | 158.77 | 155.12 | — |
| NVDA | NVDA261218C00076000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 76.00 | -68.23% | 169.29 | 162.98 | 144.68 | — |
| NVDA | NVDA261218C00075000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 75.00 | -68.65% | 167.42 | 162.07 | 167.66 | — |
| NVDA | NVDA261218C00074000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 74.00 | -69.07% | 170.15 | 164.98 | 137.72 | — |
| NVDA | NVDA261218C00073000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 73.00 | -69.49% | 169.53 | 162.06 | 158.26 | — |
| NVDA | NVDA261218C00072000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 72.00 | -69.90% | 173.82 | 165.00 | 168.11 | — |
| NVDA | NVDA261218C00071000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 71.00 | -70.32% | 172.33 | 163.19 | 144.75 | — |
| NVDA | NVDA261218C00070000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 70.00 | -70.74% | 172.24 | 166.62 | 169.89 | — |
| NVDA | NVDA261218C00069000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 69.00 | -71.16% | 170.18 | 164.44 | 163.95 | — |
| NVDA | NVDA261218C00068000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 68.00 | -71.58% | 173.78 | 169.87 | 151.82 | — |
| NVDA | NVDA261218C00067000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 67.00 | -71.99% | 173.96 | 169.61 | 154.00 | — |
| NVDA | NVDA261218C00066000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 66.00 | -72.41% | 176.83 | 170.59 | 164.50 | — |
| NVDA | NVDA261218C00065000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 65.00 | -72.83% | 180.41 | 169.96 | 171.20 | — |
| NVDA | NVDA261218C00064000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 64.00 | -73.25% | 181.99 | 169.79 | 173.00 | — |
| NVDA | NVDA261218C00063000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 63.00 | -73.67% | 183.78 | 171.24 | 163.17 | — |
| NVDA | NVDA261218C00062000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 62.00 | -74.08% | 178.64 | 174.83 | 170.00 | — |
| NVDA | NVDA261218C00061000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 61.00 | -74.50% | 180.75 | 175.41 | 170.20 | — |
| NVDA | NVDA261218C00060000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 60.00 | -74.92% | 182.15 | 178.64 | 179.81 | — |
| NVDA | NVDA261218C00059000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 59.00 | -75.34% | 183.95 | 176.24 | 178.23 | — |
| NVDA | NVDA261218C00058000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 58.00 | -75.76% | 187.38 | 175.91 | 172.63 | — |
| NVDA | NVDA261218C00057000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 57.00 | -76.17% | 187.45 | 177.15 | 183.75 | — |
| NVDA | NVDA261218C00056000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 56.00 | -76.59% | 189.53 | 181.07 | 161.88 | — |
| NVDA | NVDA261218C00055000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 55.00 | -77.01% | 183.95 | 177.21 | 183.81 | — |
| NVDA | NVDA261218C00054000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 54.00 | -77.43% | 188.09 | 181.83 | 176.53 | — |
| NVDA | NVDA261218C00053000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 53.00 | -77.85% | 187.05 | 186.05 | 173.87 | — |
| NVDA | NVDA261218C00052000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 52.00 | -78.26% | 189.62 | 182.27 | 186.00 | — |
| NVDA | NVDA261218C00051000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 51.00 | -78.68% | 190.84 | 187.77 | 174.43 | — |
| NVDA | NVDA261218C00050000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 50.00 | -79.10% | 196.80 | 185.89 | 189.73 | — |
| NVDA | NVDA261218C00049000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 49.00 | -79.52% | 195.56 | 189.84 | 179.25 | — |
| NVDA | NVDA261218C00048000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 48.00 | -79.94% | 197.55 | 191.22 | 179.25 | — |
| NVDA | NVDA261218C00047000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 47.00 | -80.35% | 197.41 | 192.13 | 182.59 | — |
| NVDA | NVDA261218C00046000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 46.00 | -80.77% | 193.69 | 187.10 | 196.63 | — |
| NVDA | NVDA261218C00045000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 45.00 | -81.19% | 199.17 | 189.34 | 185.95 | — |
| NVDA | NVDA261218C00044000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 44.00 | -81.61% | 197.94 | 190.23 | 182.85 | — |
| NVDA | NVDA261218C00043000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 43.00 | -82.03% | 200.53 | 190.49 | 168.18 | — |
| NVDA | NVDA261218C00042000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 42.00 | -82.44% | 204.67 | 193.49 | 150.19 | — |
| NVDA | NVDA261218C00041000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 41.00 | -82.86% | 205.24 | 195.79 | 197.47 | — |
| NVDA | NVDA261218C00040000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 40.00 | -83.28% | 202.83 | 197.38 | 199.70 | — |
| NVDA | NVDA261218C00039000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 39.00 | -83.70% | 205.75 | 196.19 | 186.45 | — |
| NVDA | NVDA261218C00038000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 38.00 | -84.12% | 204.91 | 201.33 | 186.34 | — |
| NVDA | NVDA261218C00037000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 37.00 | -84.53% | 205.52 | 195.41 | 188.05 | — |
| NVDA | NVDA261218C00036000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 36.00 | -84.95% | 207.17 | 200.07 | 193.62 | — |
| NVDA | NVDA261218C00035000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 35.00 | -85.37% | 208.59 | 203.14 | 206.42 | — |
| NVDA | NVDA261218C00034000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 34.00 | -85.79% | 211.27 | 203.66 | 195.25 | — |
| NVDA | NVDA261218C00033000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 33.00 | -86.21% | 214.04 | 205.80 | 175.09 | — |
| NVDA | NVDA261218C00032000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 32.00 | -86.62% | 208.19 | 205.79 | 186.66 | — |
| NVDA | NVDA261218C00031000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 31.00 | -87.04% | 211.57 | 203.15 | 169.69 | — |
| NVDA | NVDA261218C00030000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 30.00 | -87.46% | 214.83 | 206.80 | 210.90 | — |
| NVDA | NVDA261218C00029000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 29.00 | -87.88% | 216.43 | 210.28 | 201.68 | — |
| NVDA | NVDA261218C00028000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 28.00 | -88.30% | 215.49 | 204.01 | 200.00 | — |
| NVDA | NVDA261218C00027000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 27.00 | -88.71% | 217.96 | 211.49 | 204.60 | — |
| NVDA | NVDA261218C00026000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 26.00 | -89.13% | 214.65 | 208.29 | 202.47 | — |
| NVDA | NVDA261218C00025000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 25.00 | -89.55% | 220.75 | 208.15 | 187.95 | — |
| NVDA | NVDA261218C00024000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 24.00 | -89.97% | 222.79 | 211.12 | 195.99 | — |
| NVDA | NVDA261218C00023000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 23.00 | -90.39% | 221.65 | 215.94 | 216.72 | — |
| NVDA | NVDA261218C00022000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 22.00 | -90.80% | 220.43 | 212.59 | 171.88 | — |
| NVDA | NVDA261218C00021000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 21.00 | -91.22% | 218.74 | 211.39 | 201.13 | — |
| NVDA | NVDA261218C00020000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 20.00 | -91.64% | 225.80 | 211.64 | 206.68 | — |
| NVDA | NVDA261218C00019000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 19.00 | -92.06% | 221.91 | 212.86 | 199.00 | — |
| NVDA | NVDA261218C00018000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 18.00 | -92.48% | 221.35 | 216.49 | 176.55 | — |
| NVDA | NVDA261218C00017000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 17.00 | -92.89% | 228.16 | 217.06 | 199.96 | — |
| NVDA | NVDA261218C00016000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 16.00 | -93.31% | 228.24 | 217.61 | 199.10 | — |
| NVDA | NVDA261218C00015000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 15.00 | -93.73% | 226.85 | 220.51 | 214.42 | — |
| NVDA | NVDA261218C00014000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 14.00 | -94.15% | 230.87 | 221.69 | 206.91 | — |
| NVDA | NVDA261218C00013000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 13.00 | -94.57% | 229.11 | 218.18 | 184.49 | — |
| NVDA | NVDA261218C00012000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 12.00 | -94.98% | 232.27 | 220.93 | 199.90 | — |
| NVDA | NVDA261218C00011000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 11.00 | -95.40% | 228.61 | 227.50 | 204.63 | — |
| NVDA | NVDA261218C00010000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 10.00 | -95.82% | 233.44 | 222.50 | 215.40 | — |
| NVDA | NVDA261218C00009000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 9.00 | -96.24% | 231.22 | 226.00 | 205.30 | — |
| NVDA | NVDA261218C00008000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 8.00 | -96.66% | 236.15 | 227.37 | 205.92 | — |
| NVDA | NVDA261218C00007000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 7.00 | -97.07% | 232.77 | 227.05 | 203.10 | — |
| NVDA | NVDA261218C00006000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 6.00 | -97.49% | 237.72 | 233.66 | 194.54 | — |
| NVDA | NVDA261218C00005000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 5.00 | -97.91% | 241.03 | 232.49 | 212.61 | — |
| NVDA | NVDA261218C00004500 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 4.50 | -98.12% | 240.84 | 231.50 | 220.50 | — |
| NVDA | NVDA261218C00004000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 4.00 | -98.33% | 238.43 | 227.90 | 220.68 | — |
| NVDA | NVDA261218C00003500 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 3.50 | -98.54% | 241.52 | 234.57 | 202.38 | — |
| NVDA | NVDA261218C00003000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 3.00 | -98.75% | 240.74 | 233.37 | 214.55 | — |
| NVDA | NVDA261218C00002500 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2.50 | -98.96% | 241.44 | 229.76 | 194.38 | — |
| NVDA | NVDA261218C00002000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2.00 | -99.16% | 239.91 | 237.86 | 210.15 | — |
| NVDA | NVDA261218C00001500 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1.50 | -99.37% | 240.84 | 230.55 | 224.23 | — |
| NVDA | NVDA261218C00001000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1.00 | -99.58% | 239.28 | 230.63 | 222.55 | — |
| NVDA | NVDA261218C00000500 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 0.50 | -99.79% | 244.92 | 231.20 | 229.83 | — |
| NVDA | NVDA261218P02500000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,500.00 | +944.98% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P02450000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,450.00 | +924.08% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P02400000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,400.00 | +903.18% | 0.00 | 0.00 | 1,213.94 | — |
| NVDA | NVDA261218P02350000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,350.00 | +882.28% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P02300000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,300.00 | +861.38% | 0.00 | 0.00 | 1,117.23 | — |
| NVDA | NVDA261218P02280000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,280.00 | +853.02% | 0.00 | 0.00 | 1,092.75 | — |
| NVDA | NVDA261218P02270000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,270.00 | +848.84% | 0.00 | 0.00 | 1,084.59 | — |
| NVDA | NVDA261218P02260000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,260.00 | +844.66% | 0.00 | 0.00 | 1,082.97 | — |
| NVDA | NVDA261218P02250000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,250.00 | +840.48% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P02240000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,240.00 | +836.30% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P02230000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,230.00 | +832.12% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P02220000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,220.00 | +827.94% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P02210000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,210.00 | +823.76% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P02200000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,200.00 | +819.58% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P02190000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,190.00 | +815.40% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P02180000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,180.00 | +811.22% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P02170000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,170.00 | +807.04% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P02160000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,160.00 | +802.86% | 0.00 | 0.00 | 1,001.03 | — |
| NVDA | NVDA261218P02150000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,150.00 | +798.68% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P02140000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,140.00 | +794.50% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P02130000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,130.00 | +790.32% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P02120000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,120.00 | +786.14% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P02100000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,100.00 | +777.78% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P02050000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,050.00 | +756.88% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P02000000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2,000.00 | +735.98% | 0.00 | 0.00 | 827.35 | — |
| NVDA | NVDA261218P01950000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,950.00 | +715.08% | 0.00 | 0.00 | 806.05 | — |
| NVDA | NVDA261218P01940000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,940.00 | +710.90% | 0.00 | 0.00 | 778.86 | — |
| NVDA | NVDA261218P01930000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,930.00 | +706.72% | 0.00 | 0.00 | 1,060.61 | — |
| NVDA | NVDA261218P01920000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,920.00 | +702.54% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P01910000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,910.00 | +698.36% | 0.00 | 0.00 | 1,053.00 | — |
| NVDA | NVDA261218P01900000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,900.00 | +694.18% | 0.00 | 0.00 | 1,065.48 | — |
| NVDA | NVDA261218P01890000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,890.00 | +690.00% | 0.00 | 0.00 | 993.47 | — |
| NVDA | NVDA261218P01880000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,880.00 | +685.82% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P01870000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,870.00 | +681.64% | 0.00 | 0.00 | 792.72 | — |
| NVDA | NVDA261218P01860000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,860.00 | +677.46% | 0.00 | 0.00 | 974.00 | — |
| NVDA | NVDA261218P01850000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,850.00 | +673.28% | 0.00 | 0.00 | 720.00 | — |
| NVDA | NVDA261218P01840000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,840.00 | +669.10% | 0.00 | 0.00 | 759.10 | — |
| NVDA | NVDA261218P01830000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,830.00 | +664.92% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P01820000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,820.00 | +660.74% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P01810000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,810.00 | +656.56% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P01800000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,800.00 | +652.38% | 0.00 | 0.00 | 725.05 | — |
| NVDA | NVDA261218P01790000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,790.00 | +648.20% | 0.00 | 0.00 | 899.70 | — |
| NVDA | NVDA261218P01780000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,780.00 | +644.02% | 0.00 | 0.00 | 700.85 | — |
| NVDA | NVDA261218P01770000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,770.00 | +639.84% | 0.00 | 0.00 | 915.39 | — |
| NVDA | NVDA261218P01760000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,760.00 | +635.66% | 0.00 | 0.00 | 747.14 | — |
| NVDA | NVDA261218P01750000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,750.00 | +631.48% | 0.00 | 0.00 | 642.94 | — |
| NVDA | NVDA261218P01740000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,740.00 | +627.30% | 0.00 | 0.00 | 669.67 | — |
| NVDA | NVDA261218P01730000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,730.00 | +623.12% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P01720000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,720.00 | +618.94% | 0.00 | 0.00 | 711.63 | — |
| NVDA | NVDA261218P01710000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,710.00 | +614.76% | 0.00 | 0.00 | 612.54 | — |
| NVDA | NVDA261218P01700000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,700.00 | +610.58% | 0.00 | 0.00 | 607.40 | — |
| NVDA | NVDA261218P01690000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,690.00 | +606.40% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P01680000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,680.00 | +602.22% | 0.00 | 0.00 | — | — |
| NVDA | NVDA261218P01670000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,670.00 | +598.04% | 0.00 | 0.00 | 675.30 | — |
| NVDA | NVDA261218P01660000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,660.00 | +593.86% | 0.00 | 0.00 | 667.03 | — |
| NVDA | NVDA261218P01650000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,650.00 | +589.68% | 0.00 | 0.00 | 566.25 | — |
| NVDA | NVDA261218P01640000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,640.00 | +585.50% | 0.00 | 0.00 | 558.06 | — |
| NVDA | NVDA261218P01620000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,620.00 | +577.14% | 0.00 | 0.00 | 634.81 | — |
| NVDA | NVDA261218P01600000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,600.00 | +568.78% | 0.00 | 0.00 | 538.58 | — |
| NVDA | NVDA261218P01580000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,580.00 | +560.42% | 0.00 | 0.00 | 511.70 | — |
| NVDA | NVDA261218P01560000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,560.00 | +552.06% | 0.00 | 0.00 | 512.11 | — |
| NVDA | NVDA261218P01540000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,540.00 | +543.71% | 0.00 | 0.00 | 677.55 | — |
| NVDA | NVDA261218P01520000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,520.00 | +535.35% | 0.00 | 0.00 | 464.83 | — |
| NVDA | NVDA261218P01500000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,500.00 | +526.99% | 0.00 | 0.00 | 472.17 | — |
| NVDA | NVDA261218P01480000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,480.00 | +518.63% | 0.00 | 0.00 | 460.85 | — |
| NVDA | NVDA261218P01460000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,460.00 | +510.27% | 0.00 | 0.00 | 511.29 | — |
| NVDA | NVDA261218P01440000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,440.00 | +501.91% | 0.00 | 0.00 | 454.22 | — |
| NVDA | NVDA261218P01420000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,420.00 | +493.55% | 0.00 | 0.00 | 426.00 | — |
| NVDA | NVDA261218P01400000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,400.00 | +485.19% | 0.00 | 0.00 | 397.00 | — |
| NVDA | NVDA261218P01380000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,380.00 | +476.83% | 0.00 | 0.00 | 418.50 | — |
| NVDA | NVDA261218P01360000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,360.00 | +468.47% | 0.00 | 0.00 | 394.93 | — |
| NVDA | NVDA261218P01340000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,340.00 | +460.11% | 0.00 | 0.00 | 369.00 | — |
| NVDA | NVDA261218P01320000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,320.00 | +451.75% | 0.00 | 0.00 | 373.64 | — |
| NVDA | NVDA261218P01300000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,300.00 | +443.39% | 0.00 | 0.00 | 348.50 | — |
| NVDA | NVDA261218P01290000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,290.00 | +439.21% | 0.00 | 0.00 | 335.30 | — |
| NVDA | NVDA261218P01280000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,280.00 | +435.03% | 0.00 | 0.00 | 335.66 | — |
| NVDA | NVDA261218P01270000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,270.00 | +430.85% | 0.00 | 0.00 | 344.51 | — |
| NVDA | NVDA261218P01260000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,260.00 | +426.67% | 0.00 | 0.00 | 314.22 | — |
| NVDA | NVDA261218P01250000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,250.00 | +422.49% | 0.00 | 0.00 | 317.12 | — |
| NVDA | NVDA261218P01240000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,240.00 | +418.31% | 0.00 | 0.00 | 301.37 | — |
| NVDA | NVDA261218P01230000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,230.00 | +414.13% | 0.00 | 0.00 | 300.70 | — |
| NVDA | NVDA261218P01220000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,220.00 | +409.95% | 0.00 | 0.00 | 293.06 | — |
| NVDA | NVDA261218P01210000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,210.00 | +405.77% | 0.00 | 0.00 | 288.50 | — |
| NVDA | NVDA261218P01200000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,200.00 | +401.59% | 0.00 | 0.00 | 281.06 | — |
| NVDA | NVDA261218P01190000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,190.00 | +397.41% | 0.00 | 0.00 | 272.80 | — |
| NVDA | NVDA261218P01180000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,180.00 | +393.23% | 0.00 | 0.00 | 273.10 | — |
| NVDA | NVDA261218P01170000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,170.00 | +389.05% | 0.00 | 0.00 | 267.00 | — |
| NVDA | NVDA261218P01160000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,160.00 | +384.87% | 0.00 | 0.00 | 261.64 | — |
| NVDA | NVDA261218P01150000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,150.00 | +380.69% | 0.00 | 0.00 | 254.66 | — |
| NVDA | NVDA261218P01140000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,140.00 | +376.51% | 0.00 | 0.00 | 248.40 | — |
| NVDA | NVDA261218P01130000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,130.00 | +372.33% | 0.00 | 0.00 | 251.75 | — |
| NVDA | NVDA261218P01120000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,120.00 | +368.15% | 0.00 | 0.00 | 236.30 | — |
| NVDA | NVDA261218P01110000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,110.00 | +363.97% | 0.00 | 0.00 | 243.51 | — |
| NVDA | NVDA261218P01100000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,100.00 | +359.79% | 0.00 | 0.00 | 228.98 | — |
| NVDA | NVDA261218P01090000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,090.00 | +355.61% | 0.00 | 0.00 | 224.53 | — |
| NVDA | NVDA261218P01080000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,080.00 | +351.43% | 0.00 | 0.00 | 218.58 | — |
| NVDA | NVDA261218P01070000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,070.00 | +347.25% | 0.00 | 0.00 | 212.67 | — |
| NVDA | NVDA261218P01060000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,060.00 | +343.07% | 0.00 | 0.00 | 237.26 | — |
| NVDA | NVDA261218P01050000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,050.00 | +338.89% | 0.00 | 0.00 | 206.02 | — |
| NVDA | NVDA261218P01040000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,040.00 | +334.71% | 0.00 | 0.00 | 200.62 | — |
| NVDA | NVDA261218P01030000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,030.00 | +330.53% | 0.00 | 0.00 | 197.80 | — |
| NVDA | NVDA261218P01020000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,020.00 | +326.35% | 0.00 | 0.00 | 193.00 | — |
| NVDA | NVDA261218P01010000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,010.00 | +322.17% | 0.00 | 0.00 | 188.52 | — |
| NVDA | NVDA261218P01000000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,000.00 | +317.99% | 0.00 | 0.00 | 182.22 | — |
| NVDA | NVDA261218P00990000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 990.00 | +313.81% | 0.00 | 0.00 | 177.73 | — |
| NVDA | NVDA261218P00980000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 980.00 | +309.63% | 0.00 | 0.00 | 174.74 | — |
| NVDA | NVDA261218P00970000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 970.00 | +305.45% | 0.00 | 0.00 | 172.50 | — |
| NVDA | NVDA261218P00960000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 960.00 | +301.27% | 0.00 | 0.00 | 164.74 | — |
| NVDA | NVDA261218P00950000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 950.00 | +297.09% | 0.00 | 0.00 | 158.35 | — |
| NVDA | NVDA261218P00940000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 940.00 | +292.91% | 0.00 | 0.00 | 161.00 | — |
| NVDA | NVDA261218P00930000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 930.00 | +288.73% | 0.00 | 0.00 | 155.12 | — |
| NVDA | NVDA261218P00920000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 920.00 | +284.55% | 0.00 | 0.00 | 153.86 | — |
| NVDA | NVDA261218P00910000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 910.00 | +280.37% | 0.00 | 0.00 | 147.80 | — |
| NVDA | NVDA261218P00900000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 900.00 | +276.19% | 0.00 | 0.00 | 139.00 | — |
| NVDA | NVDA261218P00890000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 890.00 | +272.01% | 0.00 | 0.00 | 138.40 | — |
| NVDA | NVDA261218P00880000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 880.00 | +267.83% | 0.00 | 0.00 | 135.01 | — |
| NVDA | NVDA261218P00870000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 870.00 | +263.65% | 0.00 | 0.00 | 133.00 | — |
| NVDA | NVDA261218P00860000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 860.00 | +259.47% | 0.00 | 0.00 | 124.18 | — |
| NVDA | NVDA261218P00850000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 850.00 | +255.29% | 0.00 | 0.00 | 124.10 | — |
| NVDA | NVDA261218P00840000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 840.00 | +251.11% | 0.00 | 0.00 | 122.23 | — |
| NVDA | NVDA261218P00830000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 830.00 | +246.93% | 0.00 | 0.00 | 112.93 | — |
| NVDA | NVDA261218P00820000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 820.00 | +242.75% | 0.00 | 0.00 | 110.60 | — |
| NVDA | NVDA261218P00810000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 810.00 | +238.57% | 0.00 | 0.00 | 107.18 | — |
| NVDA | NVDA261218P00800000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 800.00 | +234.39% | 0.00 | 0.00 | 102.78 | — |
| NVDA | NVDA261218P00790000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 790.00 | +230.21% | 0.00 | 0.00 | 100.49 | — |
| NVDA | NVDA261218P00780000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 780.00 | +226.03% | 0.00 | 0.00 | 97.00 | — |
| NVDA | NVDA261218P00770000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 770.00 | +221.85% | 0.00 | 0.00 | 92.80 | — |
| NVDA | NVDA261218P00760000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 760.00 | +217.67% | 0.00 | 0.00 | 94.30 | — |
| NVDA | NVDA261218P00750000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 750.00 | +213.49% | 0.00 | 0.00 | 87.25 | — |
| NVDA | NVDA261218P00740000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 740.00 | +209.31% | 0.00 | 0.00 | 84.61 | — |
| NVDA | NVDA261218P00730000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 730.00 | +205.13% | 0.00 | 0.00 | 84.65 | — |
| NVDA | NVDA261218P00720000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 720.00 | +200.95% | 0.00 | 0.00 | 81.85 | — |
| NVDA | NVDA261218P00710000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 710.00 | +196.77% | 0.00 | 0.00 | 75.64 | — |
| NVDA | NVDA261218P00700000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 700.00 | +192.59% | 0.00 | 0.00 | 72.36 | — |
| NVDA | NVDA261218P00690000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 690.00 | +188.41% | 0.00 | 0.00 | 73.56 | — |
| NVDA | NVDA261218P00680000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 680.00 | +184.23% | 0.00 | 0.00 | 68.80 | — |
| NVDA | NVDA261218P00670000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 670.00 | +180.05% | 0.00 | 0.00 | 65.00 | — |
| NVDA | NVDA261218P00660000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 660.00 | +175.87% | 0.00 | 0.00 | 68.38 | — |
| NVDA | NVDA261218P00650000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 650.00 | +171.69% | 0.00 | 0.00 | 59.80 | — |
| NVDA | NVDA261218P00640000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 640.00 | +167.51% | 0.00 | 0.00 | 58.90 | — |
| NVDA | NVDA261218P00630000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 630.00 | +163.33% | 0.00 | 0.00 | 54.66 | — |
| NVDA | NVDA261218P00620000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 620.00 | +159.15% | 0.00 | 0.00 | 54.47 | — |
| NVDA | NVDA261218P00610000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 610.00 | +154.97% | 0.00 | 0.00 | 50.02 | — |
| NVDA | NVDA261218P00600000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 600.00 | +150.79% | 0.00 | 0.00 | 48.28 | — |
| NVDA | NVDA261218P00590000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 590.00 | +146.61% | 0.00 | 0.00 | 46.26 | — |
| NVDA | NVDA261218P00580000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 580.00 | +142.43% | 0.00 | 0.00 | 51.90 | — |
| NVDA | NVDA261218P00570000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 570.00 | +138.25% | 0.00 | 0.00 | 42.33 | — |
| NVDA | NVDA261218P00560000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 560.00 | +134.07% | 0.00 | 0.00 | 47.89 | — |
| NVDA | NVDA261218P00550000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 550.00 | +129.89% | 0.00 | 0.00 | 38.00 | — |
| NVDA | NVDA261218P00540000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 540.00 | +125.71% | 0.00 | 0.00 | 36.20 | — |
| NVDA | NVDA261218P00530000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 530.00 | +121.53% | 0.00 | 0.00 | 35.83 | — |
| NVDA | NVDA261218P00520000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 520.00 | +117.35% | 0.00 | 0.00 | 33.80 | — |
| NVDA | NVDA261218P00510000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 510.00 | +113.18% | 0.00 | 0.00 | 30.60 | — |
| NVDA | NVDA261218P00500000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 500.00 | +109.00% | 0.00 | 0.00 | 28.80 | — |
| NVDA | NVDA261218P00490000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 490.00 | +104.82% | 0.00 | 0.00 | 28.10 | — |
| NVDA | NVDA261218P00480000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 480.00 | +100.64% | 241.84 | 240.09 | 26.25 | — |
| NVDA | NVDA261218P00470000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 470.00 | +96.46% | 234.15 | 224.67 | 25.19 | — |
| NVDA | NVDA261218P00460000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 460.00 | +92.28% | 224.09 | 215.60 | 23.35 | — |
| NVDA | NVDA261218P00455000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 455.00 | +90.19% | 217.13 | 212.36 | — | — |
| NVDA | NVDA261218P00450000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 450.00 | +88.10% | 214.03 | 205.47 | 21.85 | — |
| NVDA | NVDA261218P00440000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 440.00 | +83.92% | 203.05 | 198.74 | 20.89 | — |
| NVDA | NVDA261218P00430000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 430.00 | +79.74% | 192.52 | 187.92 | 22.05 | — |
| NVDA | NVDA261218P00420000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 420.00 | +75.56% | 186.13 | 176.53 | 18.65 | — |
| NVDA | NVDA261218P00410000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 410.00 | +71.38% | 171.92 | 168.32 | 184.12 | — |
| NVDA | NVDA261218P00400000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 400.00 | +67.20% | 165.87 | 154.56 | 171.37 | — |
| NVDA | NVDA261218P00390000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 390.00 | +63.02% | 151.91 | 144.19 | 161.72 | — |
| NVDA | NVDA261218P00385000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 385.00 | +60.93% | 152.36 | 142.44 | — | — |
| NVDA | NVDA261218P00380000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 380.00 | +58.84% | 142.29 | 137.69 | 165.18 | — |
| NVDA | NVDA261218P00375000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 375.00 | +56.75% | 140.52 | 132.03 | — | — |
| NVDA | NVDA261218P00370000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 370.00 | +54.66% | 132.30 | 127.86 | 156.35 | — |
| NVDA | NVDA261218P00365000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 365.00 | +52.57% | 130.16 | 119.48 | — | — |
| NVDA | NVDA261218P00360000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 360.00 | +50.48% | 123.53 | 118.26 | 183.78 | — |
| NVDA | NVDA261218P00355000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 355.00 | +48.39% | 119.76 | 110.38 | 138.00 | — |
| NVDA | NVDA261218P00350000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 350.00 | +46.30% | 116.20 | 106.09 | 115.00 | — |
| NVDA | NVDA261218P00345000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 345.00 | +44.21% | 111.62 | 100.01 | 120.59 | — |
| NVDA | NVDA261218P00340000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 340.00 | +42.12% | 103.42 | 95.23 | 118.32 | — |
| NVDA | NVDA261218P00335000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 335.00 | +40.03% | 98.94 | 91.87 | — | — |
| NVDA | NVDA261218P00330000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 330.00 | +37.94% | 94.05 | 85.43 | 113.78 | — |
| NVDA | NVDA261218P00325000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 325.00 | +35.85% | 88.42 | 82.79 | 100.12 | — |
| NVDA | NVDA261218P00320000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 320.00 | +33.76% | 84.15 | 76.64 | 95.55 | — |
| NVDA | NVDA261218P00315000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 315.00 | +31.67% | 79.37 | 71.41 | 98.54 | — |
| NVDA | NVDA261218P00310000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 310.00 | +29.58% | 72.29 | 68.26 | 67.91 | — |
| NVDA | NVDA261218P00305000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 305.00 | +27.49% | 68.32 | 63.11 | 85.32 | — |
| NVDA | NVDA261218P00300000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 300.00 | +25.40% | 61.31 | 60.29 | 63.79 | — |
| NVDA | NVDA261218P00295000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 295.00 | +23.31% | 57.68 | 51.39 | 64.04 | — |
| NVDA | NVDA261218P00290000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 290.00 | +21.22% | 51.70 | 49.43 | 48.70 | — |
| NVDA | NVDA261218P00285000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 285.00 | +19.13% | 46.83 | 44.66 | 44.31 | — |
| NVDA | NVDA261218P00280000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 280.00 | +17.04% | 41.96 | 41.51 | 41.67 | — |
| NVDA | NVDA261218P00275000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 275.00 | +14.95% | 38.38 | 36.29 | 37.32 | — |
| NVDA | NVDA261218P00270000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 270.00 | +12.86% | 33.36 | 33.00 | 31.30 | — |
| NVDA | NVDA261218P00265000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 265.00 | +10.77% | 30.22 | 28.38 | 29.50 | — |
| NVDA | NVDA261218P00260000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 260.00 | +8.68% | 25.60 | 24.47 | 25.50 | — |
| NVDA | NVDA261218P00255000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 255.00 | +6.59% | 23.20 | 21.71 | 21.50 | — |
| NVDA | NVDA261218P00250000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 250.00 | +4.50% | 19.44 | 19.17 | 19.25 | — |
| NVDA | NVDA261218P00245000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 245.00 | +2.41% | 16.53 | 16.28 | 16.30 | — |
| NVDA | NVDA261218P00240000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 240.00 | +0.32% | 13.96 | 13.77 | 13.77 | — |
| NVDA | NVDA261218P00235000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 235.00 | -1.77% | 11.45 | 11.20 | 11.32 | — |
| NVDA | NVDA261218P00230000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 230.00 | -3.86% | 9.53 | 9.38 | 9.45 | — |
| NVDA | NVDA261218P00228000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 228.00 | -4.70% | 9.06 | 8.68 | 8.75 | — |
| NVDA | NVDA261218P00227000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 227.00 | -5.12% | 8.62 | 8.30 | 8.40 | — |
| NVDA | NVDA261218P00226000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 226.00 | -5.53% | 8.05 | 8.04 | 7.92 | — |
| NVDA | NVDA261218P00225000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 225.00 | -5.95% | 7.94 | 7.61 | 7.79 | — |
| NVDA | NVDA261218P00224000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 224.00 | -6.37% | 7.75 | 7.51 | 7.17 | — |
| NVDA | NVDA261218P00223000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 223.00 | -6.79% | 7.20 | 7.06 | 7.13 | — |
| NVDA | NVDA261218P00222000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 222.00 | -7.21% | 6.94 | 6.72 | 6.70 | — |
| NVDA | NVDA261218P00221000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 221.00 | -7.62% | 6.73 | 6.65 | 6.65 | — |
| NVDA | NVDA261218P00220000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 220.00 | -8.04% | 6.41 | 6.15 | 6.34 | — |
| NVDA | NVDA261218P00219000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 219.00 | -8.46% | 6.23 | 6.02 | 5.78 | — |
| NVDA | NVDA261218P00218000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 218.00 | -8.88% | 5.85 | 5.82 | 5.82 | — |
| NVDA | NVDA261218P00217000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 217.00 | -9.30% | 5.77 | 5.52 | 5.35 | — |
| NVDA | NVDA261218P00216000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 216.00 | -9.71% | 5.43 | 5.26 | 5.26 | — |
| NVDA | NVDA261218P00215000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 215.00 | -10.13% | 5.16 | 5.02 | 5.05 | — |
| NVDA | NVDA261218P00214000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 214.00 | -10.55% | 4.97 | 4.93 | 4.90 | — |
| NVDA | NVDA261218P00213000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 213.00 | -10.97% | 4.74 | 4.63 | 4.74 | — |
| NVDA | NVDA261218P00212000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 212.00 | -11.39% | 4.64 | 4.43 | 4.41 | — |
| NVDA | NVDA261218P00210000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 210.00 | -12.22% | 4.13 | 4.03 | 4.06 | — |
| NVDA | NVDA261218P00205000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 205.00 | -14.31% | 3.32 | 3.28 | 3.32 | — |
| NVDA | NVDA261218P00200000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 200.00 | -16.40% | 2.71 | 2.66 | 2.66 | — |
| NVDA | NVDA261218P00195000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 195.00 | -18.49% | 2.14 | 2.07 | 2.10 | — |
| NVDA | NVDA261218P00194000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 194.00 | -18.91% | 2.03 | 1.97 | 2.01 | — |
| NVDA | NVDA261218P00193000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 193.00 | -19.33% | 1.99 | 1.93 | 1.92 | — |
| NVDA | NVDA261218P00192000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 192.00 | -19.75% | 2.06 | 1.84 | 1.81 | — |
| NVDA | NVDA261218P00191000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 191.00 | -20.16% | 1.91 | 1.75 | 1.74 | — |
| NVDA | NVDA261218P00190000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 190.00 | -20.58% | 1.66 | 1.63 | 1.66 | — |
| NVDA | NVDA261218P00189000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 189.00 | -21.00% | 1.71 | 1.56 | 1.58 | — |
| NVDA | NVDA261218P00188000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 188.00 | -21.42% | 1.56 | 1.33 | 1.56 | — |
| NVDA | NVDA261218P00187000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 187.00 | -21.84% | 1.61 | 1.47 | 1.48 | — |
| NVDA | NVDA261218P00186000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 186.00 | -22.25% | 1.54 | 1.37 | 1.40 | — |
| NVDA | NVDA261218P00185000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 185.00 | -22.67% | 1.39 | 1.35 | 1.33 | — |
| NVDA | NVDA261218P00184000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 184.00 | -23.09% | 1.46 | 1.25 | 1.29 | — |
| NVDA | NVDA261218P00183000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 183.00 | -23.51% | 1.24 | 1.20 | 1.21 | — |
| NVDA | NVDA261218P00182000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 182.00 | -23.93% | 1.21 | 1.14 | 1.12 | — |
| NVDA | NVDA261218P00181000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 181.00 | -24.34% | 1.27 | 1.10 | 1.15 | — |
| NVDA | NVDA261218P00180000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 180.00 | -24.76% | 1.14 | 1.06 | 1.11 | — |
| NVDA | NVDA261218P00179000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 179.00 | -25.18% | 1.07 | 1.01 | 1.01 | — |
| NVDA | NVDA261218P00178000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 178.00 | -25.60% | 1.07 | 0.97 | 1.04 | — |
| NVDA | NVDA261218P00177000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 177.00 | -26.02% | 0.97 | 0.93 | 0.97 | — |
| NVDA | NVDA261218P00176000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 176.00 | -26.43% | 1.02 | 0.93 | 0.92 | — |
| NVDA | NVDA261218P00175000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 175.00 | -26.85% | 0.95 | 0.90 | 0.92 | — |
| NVDA | NVDA261218P00174000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 174.00 | -27.27% | 1.00 | 0.83 | 0.86 | — |
| NVDA | NVDA261218P00173000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 173.00 | -27.69% | 0.87 | 0.83 | 0.83 | — |
| NVDA | NVDA261218P00172000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 172.00 | -28.11% | 0.95 | 0.79 | 0.80 | — |
| NVDA | NVDA261218P00171000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 171.00 | -28.52% | 0.78 | 0.73 | 0.72 | — |
| NVDA | NVDA261218P00170000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 170.00 | -28.94% | 0.80 | 0.75 | 0.76 | — |
| NVDA | NVDA261218P00169000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 169.00 | -29.36% | 0.91 | 0.68 | 0.72 | — |
| NVDA | NVDA261218P00168000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 168.00 | -29.78% | 0.84 | 0.70 | 0.70 | — |
| NVDA | NVDA261218P00167000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 167.00 | -30.20% | 0.67 | 0.64 | 0.65 | — |
| NVDA | NVDA261218P00166000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 166.00 | -30.61% | 0.74 | 0.65 | 0.58 | — |
| NVDA | NVDA261218P00165000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 165.00 | -31.03% | 0.72 | 0.63 | 0.58 | — |
| NVDA | NVDA261218P00164000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 164.00 | -31.45% | 0.64 | 0.57 | 0.56 | — |
| NVDA | NVDA261218P00162000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 162.00 | -32.29% | 0.60 | 0.50 | 0.54 | — |
| NVDA | NVDA261218P00160000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 160.00 | -33.12% | 0.58 | 0.54 | 0.54 | — |
| NVDA | NVDA261218P00158000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 158.00 | -33.96% | 0.50 | 0.47 | 0.46 | — |
| NVDA | NVDA261218P00156000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 156.00 | -34.79% | 0.61 | 0.43 | 0.45 | — |
| NVDA | NVDA261218P00155000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 155.00 | -35.21% | 0.52 | 0.42 | 0.43 | — |
| NVDA | NVDA261218P00154000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 154.00 | -35.63% | 0.59 | 0.44 | 0.40 | — |
| NVDA | NVDA261218P00152000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 152.00 | -36.47% | 0.42 | 0.34 | 0.36 | — |
| NVDA | NVDA261218P00150000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 150.00 | -37.30% | 0.40 | 0.34 | 0.38 | — |
| NVDA | NVDA261218P00148000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 148.00 | -38.14% | 0.43 | 0.23 | 0.32 | — |
| NVDA | NVDA261218P00146000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 146.00 | -38.97% | 0.38 | 0.30 | 0.30 | — |
| NVDA | NVDA261218P00145000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 145.00 | -39.39% | 0.46 | 0.29 | 0.31 | — |
| NVDA | NVDA261218P00144000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 144.00 | -39.81% | 0.40 | 0.28 | 0.28 | — |
| NVDA | NVDA261218P00142000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 142.00 | -40.65% | 0.33 | 0.23 | 0.20 | — |
| NVDA | NVDA261218P00140000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 140.00 | -41.48% | 0.31 | 0.22 | 0.26 | — |
| NVDA | NVDA261218P00138000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 138.00 | -42.32% | 0.29 | 0.19 | 0.23 | — |
| NVDA | NVDA261218P00136000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 136.00 | -43.15% | 0.33 | 0.12 | 0.21 | — |
| NVDA | NVDA261218P00135000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 135.00 | -43.57% | 0.27 | 0.22 | 0.22 | — |
| NVDA | NVDA261218P00134000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 134.00 | -43.99% | 0.37 | 0.06 | 0.22 | — |
| NVDA | NVDA261218P00132000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 132.00 | -44.83% | 0.28 | 0.12 | 0.19 | — |
| NVDA | NVDA261218P00130000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 130.00 | -45.66% | 0.24 | 0.17 | 0.18 | — |
| NVDA | NVDA261218P00129000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 129.00 | -46.08% | 0.22 | 0.16 | 0.18 | — |
| NVDA | NVDA261218P00128000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 128.00 | -46.50% | 0.33 | 0.03 | 0.18 | — |
| NVDA | NVDA261218P00127000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 127.00 | -46.92% | 0.28 | 0.02 | 0.20 | — |
| NVDA | NVDA261218P00126000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 126.00 | -47.33% | 0.20 | 0.16 | 0.15 | — |
| NVDA | NVDA261218P00125000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 125.00 | -47.75% | 0.31 | 0.14 | 0.13 | — |
| NVDA | NVDA261218P00124000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 124.00 | -48.17% | 0.15 | 0.08 | 0.16 | — |
| NVDA | NVDA261218P00123000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 123.00 | -48.59% | 0.26 | 0.06 | 0.11 | — |
| NVDA | NVDA261218P00122000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 122.00 | -49.01% | 0.16 | 0.07 | 0.13 | — |
| NVDA | NVDA261218P00121000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 121.00 | -49.42% | 0.25 | 0.10 | 0.14 | — |
| NVDA | NVDA261218P00120000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 120.00 | -49.84% | 0.16 | 0.13 | 0.15 | — |
| NVDA | NVDA261218P00119000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 119.00 | -50.26% | 0.16 | 0.12 | 0.12 | — |
| NVDA | NVDA261218P00118000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 118.00 | -50.68% | 0.16 | 0.02 | 0.14 | — |
| NVDA | NVDA261218P00117000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 117.00 | -51.10% | 0.16 | 0.09 | 0.07 | — |
| NVDA | NVDA261218P00116000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 116.00 | -51.51% | 0.23 | 0.11 | 0.11 | — |
| NVDA | NVDA261218P00115000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 115.00 | -51.93% | 0.26 | 0.12 | 0.12 | — |
| NVDA | NVDA261218P00114000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 114.00 | -52.35% | 0.10 | 0.06 | 0.09 | — |
| NVDA | NVDA261218P00113000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 113.00 | -52.77% | 0.25 | 0.04 | 0.06 | — |
| NVDA | NVDA261218P00112000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 112.00 | -53.19% | 0.10 | 0.04 | 0.06 | — |
| NVDA | NVDA261218P00111000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 111.00 | -53.60% | 0.25 | 0.08 | 0.09 | — |
| NVDA | NVDA261218P00110000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 110.00 | -54.02% | 0.09 | 0.04 | 0.09 | — |
| NVDA | NVDA261218P00109000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 109.00 | -54.44% | 0.09 | 0.06 | 0.10 | — |
| NVDA | NVDA261218P00108000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 108.00 | -54.86% | 0.09 | 0.01 | 0.09 | — |
| NVDA | NVDA261218P00107000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 107.00 | -55.28% | 0.12 | 0.08 | 0.08 | — |
| NVDA | NVDA261218P00106000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 106.00 | -55.69% | 0.09 | 0.03 | 0.06 | — |
| NVDA | NVDA261218P00105000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 105.00 | -56.11% | 0.23 | 0.03 | 0.08 | — |
| NVDA | NVDA261218P00104000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 104.00 | -56.53% | 0.20 | 0.03 | 0.15 | — |
| NVDA | NVDA261218P00103000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 103.00 | -56.95% | 0.19 | 0.08 | 0.05 | — |
| NVDA | NVDA261218P00102000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 102.00 | -57.36% | 0.23 | 0.00 | 0.08 | — |
| NVDA | NVDA261218P00101000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 101.00 | -57.78% | 0.11 | 0.03 | 0.05 | — |
| NVDA | NVDA261218P00100000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 100.00 | -58.20% | 0.11 | 0.07 | 0.07 | — |
| NVDA | NVDA261218P00099000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 99.00 | -58.62% | 0.14 | 0.01 | 0.06 | — |
| NVDA | NVDA261218P00098000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 98.00 | -59.04% | 0.14 | 0.03 | 0.05 | — |
| NVDA | NVDA261218P00097000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 97.00 | -59.45% | 0.14 | 0.01 | 0.07 | — |
| NVDA | NVDA261218P00096000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 96.00 | -59.87% | 0.07 | 0.01 | 0.08 | — |
| NVDA | NVDA261218P00095000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 95.00 | -60.29% | 0.13 | 0.00 | 0.06 | — |
| NVDA | NVDA261218P00094000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 94.00 | -60.71% | 0.09 | 0.03 | 0.09 | — |
| NVDA | NVDA261218P00093000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 93.00 | -61.13% | 0.08 | 0.03 | 0.08 | — |
| NVDA | NVDA261218P00092000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 92.00 | -61.54% | 0.16 | 0.01 | 0.11 | — |
| NVDA | NVDA261218P00091000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 91.00 | -61.96% | 0.60 | 0.00 | 0.05 | — |
| NVDA | NVDA261218P00090000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 90.00 | -62.38% | 0.06 | 0.02 | 0.06 | — |
| NVDA | NVDA261218P00089000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 89.00 | -62.80% | 0.94 | 0.00 | 0.05 | — |
| NVDA | NVDA261218P00088000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 88.00 | -63.22% | 0.11 | 0.01 | 0.05 | — |
| NVDA | NVDA261218P00087000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 87.00 | -63.63% | 0.70 | 0.00 | 0.06 | — |
| NVDA | NVDA261218P00086000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 86.00 | -64.05% | 0.90 | 0.00 | 0.07 | — |
| NVDA | NVDA261218P00085000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 85.00 | -64.47% | 0.02 | 0.01 | 0.03 | — |
| NVDA | NVDA261218P00084000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 84.00 | -64.89% | 0.17 | 0.00 | 0.06 | — |
| NVDA | NVDA261218P00083000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 83.00 | -65.31% | 0.08 | 0.00 | 0.06 | — |
| NVDA | NVDA261218P00082000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 82.00 | -65.72% | 0.09 | 0.01 | 0.04 | — |
| NVDA | NVDA261218P00081000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 81.00 | -66.14% | 0.09 | 0.04 | 0.04 | — |
| NVDA | NVDA261218P00080000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 80.00 | -66.56% | 0.11 | 0.01 | 0.01 | — |
| NVDA | NVDA261218P00079000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 79.00 | -66.98% | 0.02 | 0.01 | 0.07 | — |
| NVDA | NVDA261218P00078000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 78.00 | -67.40% | 0.48 | 0.00 | 0.02 | — |
| NVDA | NVDA261218P00077000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 77.00 | -67.81% | 0.56 | 0.00 | 0.06 | — |
| NVDA | NVDA261218P00076000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 76.00 | -68.23% | 0.57 | 0.00 | 0.06 | — |
| NVDA | NVDA261218P00075000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 75.00 | -68.65% | 0.02 | 0.01 | 0.07 | — |
| NVDA | NVDA261218P00074000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 74.00 | -69.07% | 0.80 | 0.00 | 0.02 | — |
| NVDA | NVDA261218P00073000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 73.00 | -69.49% | 1.78 | 0.00 | 0.06 | — |
| NVDA | NVDA261218P00072000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 72.00 | -69.90% | 0.23 | 0.00 | 0.02 | — |
| NVDA | NVDA261218P00071000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 71.00 | -70.32% | 0.45 | 0.00 | 0.02 | — |
| NVDA | NVDA261218P00070000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 70.00 | -70.74% | 0.05 | 0.03 | 0.03 | — |
| NVDA | NVDA261218P00069000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 69.00 | -71.16% | 0.35 | 0.00 | 0.02 | — |
| NVDA | NVDA261218P00068000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 68.00 | -71.58% | 0.13 | 0.00 | 0.05 | — |
| NVDA | NVDA261218P00067000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 67.00 | -71.99% | 0.08 | 0.00 | 0.05 | — |
| NVDA | NVDA261218P00066000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 66.00 | -72.41% | 0.81 | 0.00 | 0.05 | — |
| NVDA | NVDA261218P00065000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 65.00 | -72.83% | 0.11 | 0.00 | 0.03 | — |
| NVDA | NVDA261218P00064000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 64.00 | -73.25% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00063000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 63.00 | -73.67% | 1.12 | 0.00 | 0.08 | — |
| NVDA | NVDA261218P00062000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 62.00 | -74.08% | 0.12 | 0.00 | 0.06 | — |
| NVDA | NVDA261218P00061000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 61.00 | -74.50% | 1.41 | 0.00 | 0.07 | — |
| NVDA | NVDA261218P00060000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 60.00 | -74.92% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00059000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 59.00 | -75.34% | 0.87 | 0.00 | 0.10 | — |
| NVDA | NVDA261218P00058000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 58.00 | -75.76% | 0.72 | 0.00 | 0.10 | — |
| NVDA | NVDA261218P00057000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 57.00 | -76.17% | 1.32 | 0.00 | 0.04 | — |
| NVDA | NVDA261218P00056000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 56.00 | -76.59% | 0.06 | 0.00 | 0.04 | — |
| NVDA | NVDA261218P00055000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 55.00 | -77.01% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00054000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 54.00 | -77.43% | 0.10 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00053000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 53.00 | -77.85% | 1.91 | 0.00 | 0.09 | — |
| NVDA | NVDA261218P00052000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 52.00 | -78.26% | 0.10 | 0.00 | 0.03 | — |
| NVDA | NVDA261218P00051000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 51.00 | -78.68% | 0.03 | 0.00 | 0.07 | — |
| NVDA | NVDA261218P00050000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 50.00 | -79.10% | 0.02 | 0.01 | 0.01 | — |
| NVDA | NVDA261218P00049000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 49.00 | -79.52% | 0.62 | 0.00 | 0.02 | — |
| NVDA | NVDA261218P00048000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 48.00 | -79.94% | 0.58 | 0.00 | 0.03 | — |
| NVDA | NVDA261218P00047000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 47.00 | -80.35% | 0.08 | 0.00 | 0.07 | — |
| NVDA | NVDA261218P00046000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 46.00 | -80.77% | 0.62 | 0.00 | 0.03 | — |
| NVDA | NVDA261218P00045000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 45.00 | -81.19% | 0.04 | 0.00 | 0.03 | — |
| NVDA | NVDA261218P00044000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 44.00 | -81.61% | 0.58 | 0.00 | 0.05 | — |
| NVDA | NVDA261218P00043000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 43.00 | -82.03% | 0.03 | 0.00 | 0.03 | — |
| NVDA | NVDA261218P00042000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 42.00 | -82.44% | 0.91 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00041000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 41.00 | -82.86% | 0.07 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00040000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 40.00 | -83.28% | 0.05 | 0.00 | 0.02 | — |
| NVDA | NVDA261218P00039000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 39.00 | -83.70% | 1.76 | 0.00 | 0.06 | — |
| NVDA | NVDA261218P00038000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 38.00 | -84.12% | 0.06 | 0.00 | 0.02 | — |
| NVDA | NVDA261218P00037000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 37.00 | -84.53% | 0.12 | 0.00 | 0.05 | — |
| NVDA | NVDA261218P00036000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 36.00 | -84.95% | 0.04 | 0.00 | 0.02 | — |
| NVDA | NVDA261218P00035000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 35.00 | -85.37% | 0.04 | 0.00 | 0.03 | — |
| NVDA | NVDA261218P00034000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 34.00 | -85.79% | 0.04 | 0.00 | 0.02 | — |
| NVDA | NVDA261218P00033000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 33.00 | -86.21% | 0.05 | 0.00 | 0.02 | — |
| NVDA | NVDA261218P00032000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 32.00 | -86.62% | 1.82 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00031000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 31.00 | -87.04% | 1.86 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00030000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 30.00 | -87.46% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00029000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 29.00 | -87.88% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00028000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 28.00 | -88.30% | 0.01 | 0.00 | 0.03 | — |
| NVDA | NVDA261218P00027000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 27.00 | -88.71% | 0.03 | 0.00 | 0.02 | — |
| NVDA | NVDA261218P00026000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 26.00 | -89.13% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00025000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 25.00 | -89.55% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00024000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 24.00 | -89.97% | 4.68 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00023000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 23.00 | -90.39% | 0.03 | 0.00 | 0.03 | — |
| NVDA | NVDA261218P00022000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 22.00 | -90.80% | 1.87 | 0.00 | 0.12 | — |
| NVDA | NVDA261218P00021000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 21.00 | -91.22% | 1.86 | 0.00 | 0.03 | — |
| NVDA | NVDA261218P00020000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 20.00 | -91.64% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00019000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 19.00 | -92.06% | 1.86 | 0.00 | 0.04 | — |
| NVDA | NVDA261218P00018000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 18.00 | -92.48% | 0.27 | 0.00 | 0.03 | — |
| NVDA | NVDA261218P00017000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 17.00 | -92.89% | 1.82 | 0.00 | 0.03 | — |
| NVDA | NVDA261218P00016000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 16.00 | -93.31% | 0.10 | 0.00 | 0.02 | — |
| NVDA | NVDA261218P00015000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 15.00 | -93.73% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00014000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 14.00 | -94.15% | 0.16 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00013000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 13.00 | -94.57% | 1.81 | 0.00 | 0.05 | — |
| NVDA | NVDA261218P00012000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 12.00 | -94.98% | 1.82 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00011000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 11.00 | -95.40% | 1.86 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00010000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 10.00 | -95.82% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00009000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 9.00 | -96.24% | 1.86 | 0.00 | 0.02 | — |
| NVDA | NVDA261218P00008000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 8.00 | -96.66% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00007000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 7.00 | -97.07% | 0.04 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00006000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 6.00 | -97.49% | 0.09 | 0.00 | 0.06 | — |
| NVDA | NVDA261218P00005000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 5.00 | -97.91% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00004500 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 4.50 | -98.12% | 0.01 | 0.00 | 0.02 | — |
| NVDA | NVDA261218P00004000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 4.00 | -98.33% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00003500 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 3.50 | -98.54% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00003000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 3.00 | -98.75% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00002500 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2.50 | -98.96% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00002000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2.00 | -99.16% | 0.01 | 0.00 | 0.07 | — |
| NVDA | NVDA261218P00001500 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1.50 | -99.37% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00001000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1.00 | -99.58% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA261218P00000500 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 0.50 | -99.79% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA270115C00480000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 480.00 | +100.64% | 0.07 | 0.01 | 0.03 | — |
| NVDA | NVDA270115C00470000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 470.00 | +96.46% | 0.05 | 0.03 | 0.05 | — |
| NVDA | NVDA270115C00460000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 460.00 | +92.28% | 0.07 | 0.02 | 0.06 | — |
| NVDA | NVDA270115C00455000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 455.00 | +90.19% | 0.08 | 0.02 | 0.04 | — |
| NVDA | NVDA270115C00450000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 450.00 | +88.10% | 0.08 | 0.02 | 0.05 | — |
| NVDA | NVDA270115C00440000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 440.00 | +83.92% | 0.09 | 0.02 | 0.06 | — |
| NVDA | NVDA270115C00430000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 430.00 | +79.74% | 0.10 | 0.07 | 0.10 | — |
| NVDA | NVDA270115C00420000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 420.00 | +75.56% | 0.11 | 0.09 | 0.09 | — |
| NVDA | NVDA270115C00410000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 410.00 | +71.38% | 0.10 | 0.05 | 0.10 | — |
| NVDA | NVDA270115C00400000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 400.00 | +67.20% | 0.16 | 0.14 | 0.12 | — |
| NVDA | NVDA270115C00390000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 390.00 | +63.02% | 0.18 | 0.15 | 0.16 | — |
| NVDA | NVDA270115C00380000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 380.00 | +58.84% | 0.26 | 0.15 | 0.20 | — |
| NVDA | NVDA270115C00370000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 370.00 | +54.66% | 0.28 | 0.24 | 0.22 | — |
| NVDA | NVDA270115C00360000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 360.00 | +50.48% | 0.35 | 0.32 | 0.33 | — |
| NVDA | NVDA270115C00350000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 350.00 | +46.30% | 0.43 | 0.41 | 0.43 | — |
| NVDA | NVDA270115C00340000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 340.00 | +42.12% | 0.55 | 0.50 | 0.55 | — |
| NVDA | NVDA270115C00330000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 330.00 | +37.94% | 0.79 | 0.62 | 0.74 | — |
| NVDA | NVDA270115C00320000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 320.00 | +33.76% | 1.09 | 1.02 | 1.04 | — |
| NVDA | NVDA270115C00310000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 310.00 | +29.58% | 1.51 | 1.34 | 1.48 | — |
| NVDA | NVDA270115C00300000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 300.00 | +25.40% | 2.21 | 2.13 | 2.15 | — |
| NVDA | NVDA270115C00295000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 295.00 | +23.31% | 2.68 | 2.58 | 2.60 | — |
| NVDA | NVDA270115C00290000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 290.00 | +21.22% | 3.14 | 3.06 | 3.09 | — |
| NVDA | NVDA270115C00285000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 285.00 | +19.13% | 3.94 | 3.71 | 3.84 | — |
| NVDA | NVDA270115C00280000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 280.00 | +17.04% | 4.68 | 4.57 | 4.60 | — |
| NVDA | NVDA270115C00275000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 275.00 | +14.95% | 5.62 | 5.43 | 5.50 | — |
| NVDA | NVDA270115C00270000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 270.00 | +12.86% | 6.68 | 6.55 | 6.63 | — |
| NVDA | NVDA270115C00265000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 265.00 | +10.77% | 8.09 | 7.79 | 7.90 | — |
| NVDA | NVDA270115C00260000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 260.00 | +8.68% | 9.52 | 9.17 | 9.40 | — |
| NVDA | NVDA270115C00255000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 255.00 | +6.59% | 11.29 | 11.08 | 11.20 | — |
| NVDA | NVDA270115C00250000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 250.00 | +4.50% | 13.22 | 13.08 | 13.20 | — |
| NVDA | NVDA270115C00245000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 245.00 | +2.41% | 15.70 | 15.17 | 15.17 | — |
| NVDA | NVDA270115C00240000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 240.00 | +0.32% | 17.83 | 17.75 | 17.75 | — |
| NVDA | NVDA270115C00235000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 235.00 | -1.77% | 20.33 | 19.94 | 20.33 | — |
| NVDA | NVDA270115C00230000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 230.00 | -3.86% | 23.53 | 23.52 | 23.07 | — |
| NVDA | NVDA270115C00225000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 225.00 | -5.95% | 26.37 | 26.08 | 26.37 | — |
| NVDA | NVDA270115C00220000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 220.00 | -8.04% | 30.12 | 29.33 | 30.03 | — |
| NVDA | NVDA270115C00215000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 215.00 | -10.13% | 33.37 | 33.01 | 33.37 | — |
| NVDA | NVDA270115C00210000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 210.00 | -12.22% | 37.91 | 37.57 | 37.57 | — |
| NVDA | NVDA270115C00205000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 205.00 | -14.31% | 42.08 | 40.55 | 41.39 | — |
| NVDA | NVDA270115C00200000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 200.00 | -16.40% | 45.47 | 45.44 | 45.47 | — |
| NVDA | NVDA270115C00195000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 195.00 | -18.49% | 49.01 | 48.63 | 50.40 | — |
| NVDA | NVDA270115C00190000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 190.00 | -20.58% | 55.39 | 55.09 | 55.09 | — |
| NVDA | NVDA270115C00185000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 185.00 | -22.67% | 59.72 | 57.14 | 58.41 | — |
| NVDA | NVDA270115C00180000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 180.00 | -24.76% | 62.76 | 62.49 | 62.76 | — |
| NVDA | NVDA270115C00175000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 175.00 | -26.85% | 68.36 | 67.81 | 68.77 | — |
| NVDA | NVDA270115C00170000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 170.00 | -28.94% | 73.92 | 73.22 | 73.22 | — |
| NVDA | NVDA270115C00165000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 165.00 | -31.03% | 76.14 | 75.63 | 78.18 | — |
| NVDA | NVDA270115C00160000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 160.00 | -33.12% | 83.57 | 82.82 | 81.71 | — |
| NVDA | NVDA270115C00155000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 155.00 | -35.21% | 86.90 | 85.53 | 87.32 | — |
| NVDA | NVDA270115C00150000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 150.00 | -37.30% | 92.83 | 90.85 | 91.10 | — |
| NVDA | NVDA270115C00145000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 145.00 | -39.39% | 99.78 | 92.10 | 98.15 | — |
| NVDA | NVDA270115C00140000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 140.00 | -41.48% | 102.38 | 98.99 | 101.30 | — |
| NVDA | NVDA270115C00135000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 135.00 | -43.57% | 109.00 | 102.07 | 109.00 | — |
| NVDA | NVDA270115C00130000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 130.00 | -45.66% | 110.61 | 110.12 | 111.53 | — |
| NVDA | NVDA270115C00125000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 125.00 | -47.75% | 119.28 | 113.79 | 116.01 | — |
| NVDA | NVDA270115C00120000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 120.00 | -49.84% | 121.44 | 119.74 | 119.85 | — |
| NVDA | NVDA270115C00115000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 115.00 | -51.93% | 126.04 | 124.22 | 128.08 | — |
| NVDA | NVDA270115C00110000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 110.00 | -54.02% | 133.82 | 128.73 | 130.83 | — |
| NVDA | NVDA270115C00105000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 105.00 | -56.11% | 136.93 | 133.75 | 139.06 | — |
| NVDA | NVDA270115C00100000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 100.00 | -58.20% | 140.77 | 138.61 | 142.34 | — |
| NVDA | NVDA270115C00095000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 95.00 | -60.29% | 148.30 | 141.52 | 148.39 | — |
| NVDA | NVDA270115C00090000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 90.00 | -62.38% | 151.59 | 150.85 | 150.94 | — |
| NVDA | NVDA270115C00085000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 85.00 | -64.47% | 157.14 | 152.99 | 155.78 | — |
| NVDA | NVDA270115C00080000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 80.00 | -66.56% | 166.78 | 155.77 | 162.92 | — |
| NVDA | NVDA270115C00075000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 75.00 | -68.65% | 168.48 | 160.27 | 168.28 | — |
| NVDA | NVDA270115C00070000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 70.00 | -70.74% | 172.89 | 165.37 | 169.73 | — |
| NVDA | NVDA270115C00065000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 65.00 | -72.83% | 177.69 | 169.86 | 166.07 | — |
| NVDA | NVDA270115C00060000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 60.00 | -74.92% | 185.97 | 173.10 | 180.20 | — |
| NVDA | NVDA270115C00055000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 55.00 | -77.01% | 186.98 | 180.27 | 165.18 | — |
| NVDA | NVDA270115C00050000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 50.00 | -79.10% | 195.87 | 183.12 | 192.00 | — |
| NVDA | NVDA270115C00045000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 45.00 | -81.19% | 197.68 | 191.48 | 179.99 | — |
| NVDA | NVDA270115C00040000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 40.00 | -83.28% | 202.61 | 198.01 | 199.25 | — |
| NVDA | NVDA270115C00035000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 35.00 | -85.37% | 206.53 | 199.30 | 200.15 | — |
| NVDA | NVDA270115C00030000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 30.00 | -87.46% | 209.28 | 205.51 | 212.72 | — |
| NVDA | NVDA270115C00025000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 25.00 | -89.55% | 218.98 | 208.27 | 212.50 | — |
| NVDA | NVDA270115C00020000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 20.00 | -91.64% | 219.33 | 217.24 | 211.16 | — |
| NVDA | NVDA270115C00015000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 15.00 | -93.73% | 231.53 | 220.98 | 211.00 | — |
| NVDA | NVDA270115C00010000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 10.00 | -95.82% | 237.24 | 227.42 | 201.50 | — |
| NVDA | NVDA270115C00005000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 5.00 | -97.91% | 235.95 | 234.72 | 226.76 | — |
| NVDA | NVDA270115P00480000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 480.00 | +100.64% | 246.08 | 234.39 | — | — |
| NVDA | NVDA270115P00470000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 470.00 | +96.46% | 231.81 | 224.95 | — | — |
| NVDA | NVDA270115P00460000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 460.00 | +92.28% | 220.73 | 215.83 | 242.87 | — |
| NVDA | NVDA270115P00455000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 455.00 | +90.19% | 223.44 | 211.58 | 235.56 | — |
| NVDA | NVDA270115P00450000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 450.00 | +88.10% | 216.31 | 204.15 | — | — |
| NVDA | NVDA270115P00440000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 440.00 | +83.92% | 206.55 | 196.31 | — | — |
| NVDA | NVDA270115P00430000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 430.00 | +79.74% | 191.49 | 185.35 | — | — |
| NVDA | NVDA270115P00420000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 420.00 | +75.56% | 186.21 | 174.25 | 192.15 | — |
| NVDA | NVDA270115P00410000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 410.00 | +71.38% | 175.00 | 168.82 | 187.40 | — |
| NVDA | NVDA270115P00400000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 400.00 | +67.20% | 163.74 | 156.30 | 174.17 | — |
| NVDA | NVDA270115P00390000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 390.00 | +63.02% | 155.06 | 145.34 | 219.39 | — |
| NVDA | NVDA270115P00380000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 380.00 | +58.84% | 142.90 | 137.00 | 158.12 | — |
| NVDA | NVDA270115P00370000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 370.00 | +54.66% | 134.71 | 124.72 | 152.55 | — |
| NVDA | NVDA270115P00360000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 360.00 | +50.48% | 122.80 | 114.50 | 140.08 | — |
| NVDA | NVDA270115P00350000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 350.00 | +46.30% | 112.57 | 112.15 | 112.15 | — |
| NVDA | NVDA270115P00340000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 340.00 | +42.12% | 106.67 | 98.38 | 120.96 | — |
| NVDA | NVDA270115P00330000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 330.00 | +37.94% | 93.55 | 86.17 | 101.21 | — |
| NVDA | NVDA270115P00320000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 320.00 | +33.76% | 82.22 | 77.10 | 118.02 | — |
| NVDA | NVDA270115P00310000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 310.00 | +29.58% | 73.67 | 68.29 | 79.03 | — |
| NVDA | NVDA270115P00300000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 300.00 | +25.40% | 62.51 | 60.16 | 58.20 | — |
| NVDA | NVDA270115P00295000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 295.00 | +23.31% | 56.86 | 55.80 | 57.78 | — |
| NVDA | NVDA270115P00290000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 290.00 | +21.22% | 51.49 | 51.13 | 51.49 | — |
| NVDA | NVDA270115P00285000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 285.00 | +19.13% | 47.36 | 46.27 | 50.13 | — |
| NVDA | NVDA270115P00280000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 280.00 | +17.04% | 43.88 | 41.92 | 41.20 | — |
| NVDA | NVDA270115P00275000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 275.00 | +14.95% | 39.40 | 37.76 | 38.75 | — |
| NVDA | NVDA270115P00270000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 270.00 | +12.86% | 35.32 | 34.66 | 34.70 | — |
| NVDA | NVDA270115P00265000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 265.00 | +10.77% | 31.83 | 30.59 | 30.14 | — |
| NVDA | NVDA270115P00260000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 260.00 | +8.68% | 28.08 | 27.27 | 26.34 | — |
| NVDA | NVDA270115P00255000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 255.00 | +6.59% | 24.69 | 23.84 | 24.17 | — |
| NVDA | NVDA270115P00250000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 250.00 | +4.50% | 21.42 | 20.83 | 21.18 | — |
| NVDA | NVDA270115P00245000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 245.00 | +2.41% | 18.84 | 18.59 | 18.59 | — |
| NVDA | NVDA270115P00240000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 240.00 | +0.32% | 16.10 | 15.90 | 15.90 | — |
| NVDA | NVDA270115P00235000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 235.00 | -1.77% | 13.77 | 13.52 | 13.52 | — |
| NVDA | NVDA270115P00230000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 230.00 | -3.86% | 11.53 | 11.24 | 11.50 | — |
| NVDA | NVDA270115P00225000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 225.00 | -5.95% | 10.04 | 9.48 | 9.73 | — |
| NVDA | NVDA270115P00220000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 220.00 | -8.04% | 8.45 | 8.11 | 8.11 | — |
| NVDA | NVDA270115P00215000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 215.00 | -10.13% | 6.99 | 6.72 | 6.77 | — |
| NVDA | NVDA270115P00210000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 210.00 | -12.22% | 5.82 | 5.43 | 5.68 | — |
| NVDA | NVDA270115P00205000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 205.00 | -14.31% | 4.81 | 4.58 | 4.62 | — |
| NVDA | NVDA270115P00200000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 200.00 | -16.40% | 3.83 | 3.68 | 3.83 | — |
| NVDA | NVDA270115P00195000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 195.00 | -18.49% | 3.28 | 3.14 | 3.15 | — |
| NVDA | NVDA270115P00190000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 190.00 | -20.58% | 2.58 | 2.54 | 2.56 | — |
| NVDA | NVDA270115P00185000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 185.00 | -22.67% | 2.17 | 2.01 | 2.10 | — |
| NVDA | NVDA270115P00180000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 180.00 | -24.76% | 1.78 | 1.70 | 1.70 | — |
| NVDA | NVDA270115P00175000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 175.00 | -26.85% | 1.47 | 1.32 | 1.38 | — |
| NVDA | NVDA270115P00170000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 170.00 | -28.94% | 1.18 | 1.11 | 1.17 | — |
| NVDA | NVDA270115P00165000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 165.00 | -31.03% | 1.02 | 0.95 | 0.95 | — |
| NVDA | NVDA270115P00160000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 160.00 | -33.12% | 0.83 | 0.80 | 0.82 | — |
| NVDA | NVDA270115P00155000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 155.00 | -35.21% | 0.67 | 0.65 | 0.63 | — |
| NVDA | NVDA270115P00150000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 150.00 | -37.30% | 0.61 | 0.53 | 0.59 | — |
| NVDA | NVDA270115P00145000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 145.00 | -39.39% | 0.68 | 0.44 | 0.47 | — |
| NVDA | NVDA270115P00140000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 140.00 | -41.48% | 0.41 | 0.38 | 0.41 | — |
| NVDA | NVDA270115P00135000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 135.00 | -43.57% | 0.35 | 0.30 | 0.34 | — |
| NVDA | NVDA270115P00130000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 130.00 | -45.66% | 0.46 | 0.23 | 0.30 | — |
| NVDA | NVDA270115P00125000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 125.00 | -47.75% | 0.25 | 0.21 | 0.24 | — |
| NVDA | NVDA270115P00120000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 120.00 | -49.84% | 0.32 | 0.18 | 0.21 | — |
| NVDA | NVDA270115P00115000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 115.00 | -51.93% | 0.30 | 0.18 | 0.20 | — |
| NVDA | NVDA270115P00110000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 110.00 | -54.02% | 0.35 | 0.13 | 0.15 | — |
| NVDA | NVDA270115P00105000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 105.00 | -56.11% | 0.19 | 0.13 | 0.13 | — |
| NVDA | NVDA270115P00100000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 100.00 | -58.20% | 0.15 | 0.09 | 0.13 | — |
| NVDA | NVDA270115P00095000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 95.00 | -60.29% | 0.12 | 0.10 | 0.10 | — |
| NVDA | NVDA270115P00090000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 90.00 | -62.38% | 0.09 | 0.04 | 0.09 | — |
| NVDA | NVDA270115P00085000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 85.00 | -64.47% | 0.09 | 0.04 | 0.08 | — |
| NVDA | NVDA270115P00080000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 80.00 | -66.56% | 0.08 | 0.03 | 0.10 | — |
| NVDA | NVDA270115P00075000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 75.00 | -68.65% | 0.09 | 0.07 | 0.05 | — |
| NVDA | NVDA270115P00070000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 70.00 | -70.74% | 0.10 | 0.06 | 0.06 | — |
| NVDA | NVDA270115P00065000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 65.00 | -72.83% | 0.17 | 0.05 | 0.05 | — |
| NVDA | NVDA270115P00060000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 60.00 | -74.92% | 0.12 | 0.01 | 0.06 | — |
| NVDA | NVDA270115P00055000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 55.00 | -77.01% | 0.07 | 0.00 | 0.01 | — |
| NVDA | NVDA270115P00050000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 50.00 | -79.10% | 0.04 | 0.01 | 0.04 | — |
| NVDA | NVDA270115P00045000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 45.00 | -81.19% | 0.10 | 0.01 | 0.03 | — |
| NVDA | NVDA270115P00040000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 40.00 | -83.28% | 0.05 | 0.03 | 0.02 | — |
| NVDA | NVDA270115P00035000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 35.00 | -85.37% | 0.05 | 0.00 | 0.03 | — |
| NVDA | NVDA270115P00030000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 30.00 | -87.46% | 0.05 | 0.03 | 0.01 | — |
| NVDA | NVDA270115P00025000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 25.00 | -89.55% | 0.01 | 0.00 | 0.02 | — |
| NVDA | NVDA270115P00020000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 20.00 | -91.64% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA270115P00015000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 15.00 | -93.73% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA270115P00010000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 10.00 | -95.82% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA270115P00005000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 5.00 | -97.91% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA270219C00480000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 480.00 | +100.64% | 0.15 | 0.03 | 0.13 | — |
| NVDA | NVDA270219C00470000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 470.00 | +96.46% | 0.27 | 0.01 | — | — |
| NVDA | NVDA270219C00460000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 460.00 | +92.28% | 0.09 | 0.05 | 0.09 | — |
| NVDA | NVDA270219C00455000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 455.00 | +90.19% | 0.27 | 0.03 | 0.13 | — |
| NVDA | NVDA270219C00450000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 450.00 | +88.10% | 0.28 | 0.01 | 0.11 | — |
| NVDA | NVDA270219C00445000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 445.00 | +86.01% | 0.29 | 0.03 | 0.09 | — |
| NVDA | NVDA270219C00440000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 440.00 | +83.92% | 0.33 | 0.01 | 0.12 | — |
| NVDA | NVDA270219C00435000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 435.00 | +81.83% | 0.35 | 0.01 | 0.13 | — |
| NVDA | NVDA270219C00430000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 430.00 | +79.74% | 0.36 | 0.01 | 0.19 | — |
| NVDA | NVDA270219C00425000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 425.00 | +77.65% | 0.37 | 0.01 | 0.13 | — |
| NVDA | NVDA270219C00420000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 420.00 | +75.56% | 0.40 | 0.06 | 0.18 | — |
| NVDA | NVDA270219C00415000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 415.00 | +73.47% | 0.39 | 0.01 | 0.19 | — |
| NVDA | NVDA270219C00410000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 410.00 | +71.38% | 0.45 | 0.01 | 0.21 | — |
| NVDA | NVDA270219C00405000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 405.00 | +69.29% | 0.47 | 0.01 | 0.23 | — |
| NVDA | NVDA270219C00400000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 400.00 | +67.20% | 0.32 | 0.22 | 0.25 | — |
| NVDA | NVDA270219C00395000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 395.00 | +65.11% | 0.54 | 0.06 | 0.36 | — |
| NVDA | NVDA270219C00390000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 390.00 | +63.02% | 0.53 | 0.08 | 0.32 | — |
| NVDA | NVDA270219C00385000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 385.00 | +60.93% | 0.58 | 0.17 | 0.42 | — |
| NVDA | NVDA270219C00380000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 380.00 | +58.84% | 0.48 | 0.23 | 0.45 | — |
| NVDA | NVDA270219C00375000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 375.00 | +56.75% | 0.70 | 0.36 | 0.44 | — |
| NVDA | NVDA270219C00370000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 370.00 | +54.66% | 0.52 | 0.35 | 0.56 | — |
| NVDA | NVDA270219C00365000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 365.00 | +52.57% | 0.59 | 0.34 | 0.68 | — |
| NVDA | NVDA270219C00360000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 360.00 | +50.48% | 0.68 | 0.56 | 0.73 | — |
| NVDA | NVDA270219C00355000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 355.00 | +48.39% | 0.96 | 0.64 | 0.74 | — |
| NVDA | NVDA270219C00350000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 350.00 | +46.30% | 0.93 | 0.75 | 0.87 | — |
| NVDA | NVDA270219C00345000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 345.00 | +44.21% | 1.01 | 0.82 | 1.00 | — |
| NVDA | NVDA270219C00340000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 340.00 | +42.12% | 1.27 | 1.05 | 1.13 | — |
| NVDA | NVDA270219C00335000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 335.00 | +40.03% | 1.56 | 1.11 | 1.42 | — |
| NVDA | NVDA270219C00330000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 330.00 | +37.94% | 1.59 | 1.37 | 1.54 | — |
| NVDA | NVDA270219C00325000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 325.00 | +35.85% | 1.92 | 1.67 | 1.77 | — |
| NVDA | NVDA270219C00320000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 320.00 | +33.76% | 2.15 | 1.89 | 2.07 | — |
| NVDA | NVDA270219C00315000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 315.00 | +31.67% | 2.44 | 2.28 | 2.39 | — |
| NVDA | NVDA270219C00310000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 310.00 | +29.58% | 2.88 | 2.73 | 2.77 | — |
| NVDA | NVDA270219C00305000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 305.00 | +27.49% | 3.32 | 3.19 | 3.25 | — |
| NVDA | NVDA270219C00300000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 300.00 | +25.40% | 3.95 | 3.68 | 3.80 | — |
| NVDA | NVDA270219C00295000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 295.00 | +23.31% | 4.51 | 4.33 | 4.45 | — |
| NVDA | NVDA270219C00290000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 290.00 | +21.22% | 5.16 | 5.08 | 5.16 | — |
| NVDA | NVDA270219C00285000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 285.00 | +19.13% | 6.24 | 5.92 | 6.00 | — |
| NVDA | NVDA270219C00280000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 280.00 | +17.04% | 7.10 | 6.87 | 7.00 | — |
| NVDA | NVDA270219C00275000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 275.00 | +14.95% | 8.41 | 8.20 | 8.20 | — |
| NVDA | NVDA270219C00270000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 270.00 | +12.86% | 9.50 | 9.38 | 9.44 | — |
| NVDA | NVDA270219C00265000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 265.00 | +10.77% | 11.17 | 10.85 | 10.85 | — |
| NVDA | NVDA270219C00260000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 260.00 | +8.68% | 12.80 | 12.53 | 12.55 | — |
| NVDA | NVDA270219C00255000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 255.00 | +6.59% | 14.73 | 14.01 | 14.45 | — |
| NVDA | NVDA270219C00250000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 250.00 | +4.50% | 16.72 | 16.47 | 16.47 | — |
| NVDA | NVDA270219C00245000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 245.00 | +2.41% | 18.52 | 18.15 | 18.54 | — |
| NVDA | NVDA270219C00240000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 240.00 | +0.32% | 21.32 | 21.07 | 21.07 | — |
| NVDA | NVDA270219C00235000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 235.00 | -1.77% | 23.64 | 23.56 | 23.73 | — |
| NVDA | NVDA270219C00230000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 230.00 | -3.86% | 26.70 | 26.38 | 26.50 | — |
| NVDA | NVDA270219C00225000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 225.00 | -5.95% | 30.52 | 29.38 | 29.70 | — |
| NVDA | NVDA270219C00220000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 220.00 | -8.04% | 33.37 | 33.25 | 33.34 | — |
| NVDA | NVDA270219C00215000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 215.00 | -10.13% | 37.54 | 35.24 | 36.56 | — |
| NVDA | NVDA270219C00210000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 210.00 | -12.22% | 40.94 | 40.29 | 42.02 | — |
| NVDA | NVDA270219C00205000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 205.00 | -14.31% | 44.43 | 43.77 | 44.90 | — |
| NVDA | NVDA270219C00200000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 200.00 | -16.40% | 48.94 | 46.82 | 48.46 | — |
| NVDA | NVDA270219C00195000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 195.00 | -18.49% | 51.89 | 51.52 | 51.75 | — |
| NVDA | NVDA270219C00190000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 190.00 | -20.58% | 57.47 | 55.73 | 56.25 | — |
| NVDA | NVDA270219C00185000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 185.00 | -22.67% | 61.28 | 60.66 | 61.34 | — |
| NVDA | NVDA270219C00180000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 180.00 | -24.76% | 66.35 | 65.45 | 67.88 | — |
| NVDA | NVDA270219C00175000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 175.00 | -26.85% | 71.62 | 67.77 | 69.64 | — |
| NVDA | NVDA270219C00170000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 170.00 | -28.94% | 73.61 | 72.83 | 74.75 | — |
| NVDA | NVDA270219C00165000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 165.00 | -31.03% | 80.84 | 79.05 | 79.08 | — |
| NVDA | NVDA270219C00160000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 160.00 | -33.12% | 85.36 | 82.85 | 83.35 | — |
| NVDA | NVDA270219C00155000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 155.00 | -35.21% | 90.76 | 86.38 | 85.10 | — |
| NVDA | NVDA270219C00150000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 150.00 | -37.30% | 93.03 | 89.76 | 95.92 | — |
| NVDA | NVDA270219C00145000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 145.00 | -39.39% | 99.57 | 94.82 | 87.93 | — |
| NVDA | NVDA270219C00140000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 140.00 | -41.48% | 105.92 | 102.36 | 102.89 | — |
| NVDA | NVDA270219C00135000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 135.00 | -43.57% | 112.15 | 101.18 | 86.43 | — |
| NVDA | NVDA270219C00130000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 130.00 | -45.66% | 113.35 | 105.99 | 93.90 | — |
| NVDA | NVDA270219C00125000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 125.00 | -47.75% | 118.40 | 114.23 | 116.20 | — |
| NVDA | NVDA270219C00120000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 120.00 | -49.84% | 125.13 | 117.36 | 119.40 | — |
| NVDA | NVDA270219C00115000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 115.00 | -51.93% | 131.29 | 123.29 | 122.00 | — |
| NVDA | NVDA270219C00110000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 110.00 | -54.02% | 136.95 | 129.30 | 132.69 | — |
| NVDA | NVDA270219C00105000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 105.00 | -56.11% | 141.10 | 131.07 | 102.75 | — |
| NVDA | NVDA270219C00100000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 100.00 | -58.20% | 143.53 | 134.97 | 122.72 | — |
| NVDA | NVDA270219C00095000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 95.00 | -60.29% | 148.04 | 142.41 | 118.45 | — |
| NVDA | NVDA270219C00090000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 90.00 | -62.38% | 151.84 | 147.24 | 130.75 | — |
| NVDA | NVDA270219C00085000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 85.00 | -64.47% | 159.78 | 154.84 | 158.57 | — |
| NVDA | NVDA270219C00080000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 80.00 | -66.56% | 166.05 | 155.77 | 158.11 | — |
| NVDA | NVDA270219C00075000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 75.00 | -68.65% | 171.24 | 158.42 | 153.50 | — |
| NVDA | NVDA270219C00070000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 70.00 | -70.74% | 176.03 | 168.79 | 163.76 | — |
| NVDA | NVDA270219C00065000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 65.00 | -72.83% | 181.18 | 173.92 | 155.05 | — |
| NVDA | NVDA270219C00060000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 60.00 | -74.92% | 186.36 | 179.50 | 172.27 | — |
| NVDA | NVDA270219C00055000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 55.00 | -77.01% | 185.45 | 180.35 | 160.75 | — |
| NVDA | NVDA270219C00050000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 50.00 | -79.10% | 195.59 | 184.72 | 173.75 | — |
| NVDA | NVDA270219C00045000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 45.00 | -81.19% | 196.09 | 190.96 | — | — |
| NVDA | NVDA270219C00040000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 40.00 | -83.28% | 203.48 | 195.92 | 184.02 | — |
| NVDA | NVDA270219C00035000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 35.00 | -85.37% | 208.65 | 198.13 | 190.25 | — |
| NVDA | NVDA270219C00030000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 30.00 | -87.46% | 213.97 | 206.35 | 204.93 | — |
| NVDA | NVDA270219C00025000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 25.00 | -89.55% | 220.59 | 210.86 | — | — |
| NVDA | NVDA270219C00020000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 20.00 | -91.64% | 221.39 | 219.30 | 209.80 | — |
| NVDA | NVDA270219C00015000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 15.00 | -93.73% | 229.61 | 217.89 | — | — |
| NVDA | NVDA270219C00010000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 10.00 | -95.82% | 231.87 | 226.73 | — | — |
| NVDA | NVDA270219C00005000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 5.00 | -97.91% | 241.06 | 230.78 | — | — |
| NVDA | NVDA270219P00480000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 480.00 | +100.64% | 241.85 | 239.87 | — | — |
| NVDA | NVDA270219P00470000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 470.00 | +96.46% | 234.93 | 225.15 | — | — |
| NVDA | NVDA270219P00460000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 460.00 | +92.28% | 226.66 | 216.55 | — | — |
| NVDA | NVDA270219P00455000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 455.00 | +90.19% | 222.06 | 212.57 | — | — |
| NVDA | NVDA270219P00450000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 450.00 | +88.10% | 216.53 | 209.93 | — | — |
| NVDA | NVDA270219P00445000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 445.00 | +86.01% | 212.90 | 199.23 | — | — |
| NVDA | NVDA270219P00440000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 440.00 | +83.92% | 204.93 | 193.37 | — | — |
| NVDA | NVDA270219P00435000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 435.00 | +81.83% | 198.91 | 189.16 | — | — |
| NVDA | NVDA270219P00430000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 430.00 | +79.74% | 198.02 | 185.48 | — | — |
| NVDA | NVDA270219P00425000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 425.00 | +77.65% | 188.45 | 181.16 | — | — |
| NVDA | NVDA270219P00420000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 420.00 | +75.56% | 187.11 | 175.64 | — | — |
| NVDA | NVDA270219P00415000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 415.00 | +73.47% | 179.51 | 168.98 | — | — |
| NVDA | NVDA270219P00410000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 410.00 | +71.38% | 176.59 | 168.30 | — | — |
| NVDA | NVDA270219P00405000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 405.00 | +69.29% | 172.73 | 163.31 | — | — |
| NVDA | NVDA270219P00400000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 400.00 | +67.20% | 162.42 | 157.86 | — | — |
| NVDA | NVDA270219P00395000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 395.00 | +65.11% | 160.75 | 149.56 | — | — |
| NVDA | NVDA270219P00390000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 390.00 | +63.02% | 151.94 | 149.58 | — | — |
| NVDA | NVDA270219P00385000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 385.00 | +60.93% | 148.12 | 139.11 | — | — |
| NVDA | NVDA270219P00380000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 380.00 | +58.84% | 146.15 | 136.69 | 163.99 | — |
| NVDA | NVDA270219P00375000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 375.00 | +56.75% | 139.39 | 133.62 | — | — |
| NVDA | NVDA270219P00370000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 370.00 | +54.66% | 135.35 | 126.48 | — | — |
| NVDA | NVDA270219P00365000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 365.00 | +52.57% | 129.23 | 121.88 | — | — |
| NVDA | NVDA270219P00360000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 360.00 | +50.48% | 126.16 | 117.03 | — | — |
| NVDA | NVDA270219P00355000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 355.00 | +48.39% | 117.51 | 113.90 | — | — |
| NVDA | NVDA270219P00350000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 350.00 | +46.30% | 115.66 | 107.42 | — | — |
| NVDA | NVDA270219P00345000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 345.00 | +44.21% | 105.29 | 100.11 | — | — |
| NVDA | NVDA270219P00340000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 340.00 | +42.12% | 102.55 | 99.38 | — | — |
| NVDA | NVDA270219P00335000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 335.00 | +40.03% | 96.43 | 90.26 | — | — |
| NVDA | NVDA270219P00330000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 330.00 | +37.94% | 91.33 | 85.99 | — | — |
| NVDA | NVDA270219P00325000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 325.00 | +35.85% | 87.17 | 81.24 | — | — |
| NVDA | NVDA270219P00320000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 320.00 | +33.76% | 82.66 | 79.33 | — | — |
| NVDA | NVDA270219P00315000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 315.00 | +31.67% | 78.60 | 73.06 | 93.15 | — |
| NVDA | NVDA270219P00310000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 310.00 | +29.58% | 72.91 | 68.68 | 86.15 | — |
| NVDA | NVDA270219P00305000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 305.00 | +27.49% | 67.77 | 64.33 | 80.50 | — |
| NVDA | NVDA270219P00300000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 300.00 | +25.40% | 63.15 | 60.80 | 61.43 | — |
| NVDA | NVDA270219P00295000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 295.00 | +23.31% | 59.13 | 56.31 | 70.18 | — |
| NVDA | NVDA270219P00290000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 290.00 | +21.22% | 53.09 | 50.73 | 50.70 | — |
| NVDA | NVDA270219P00285000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 285.00 | +19.13% | 50.23 | 47.08 | 49.27 | — |
| NVDA | NVDA270219P00280000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 280.00 | +17.04% | 44.90 | 43.80 | 44.40 | — |
| NVDA | NVDA270219P00275000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 275.00 | +14.95% | 41.13 | 39.71 | 38.98 | — |
| NVDA | NVDA270219P00270000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 270.00 | +12.86% | 38.19 | 34.82 | 35.25 | — |
| NVDA | NVDA270219P00265000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 265.00 | +10.77% | 34.27 | 31.85 | 31.10 | — |
| NVDA | NVDA270219P00260000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 260.00 | +8.68% | 29.70 | 29.01 | 28.74 | — |
| NVDA | NVDA270219P00255000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 255.00 | +6.59% | 26.68 | 26.39 | 26.00 | — |
| NVDA | NVDA270219P00250000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 250.00 | +4.50% | 23.93 | 23.49 | 22.78 | — |
| NVDA | NVDA270219P00245000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 245.00 | +2.41% | 21.15 | 20.78 | 19.97 | — |
| NVDA | NVDA270219P00240000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 240.00 | +0.32% | 18.35 | 18.26 | 17.90 | — |
| NVDA | NVDA270219P00235000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 235.00 | -1.77% | 16.18 | 15.83 | 15.75 | — |
| NVDA | NVDA270219P00230000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 230.00 | -3.86% | 14.20 | 13.61 | 13.58 | — |
| NVDA | NVDA270219P00225000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 225.00 | -5.95% | 12.26 | 12.01 | 11.77 | — |
| NVDA | NVDA270219P00220000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 220.00 | -8.04% | 10.38 | 10.17 | 10.07 | — |
| NVDA | NVDA270219P00215000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 215.00 | -10.13% | 8.88 | 8.67 | 8.72 | — |
| NVDA | NVDA270219P00210000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 210.00 | -12.22% | 7.53 | 7.25 | 7.35 | — |
| NVDA | NVDA270219P00205000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 205.00 | -14.31% | 6.32 | 6.28 | 6.20 | — |
| NVDA | NVDA270219P00200000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 200.00 | -16.40% | 5.47 | 5.20 | 5.35 | — |
| NVDA | NVDA270219P00195000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 195.00 | -18.49% | 4.64 | 4.37 | 4.50 | — |
| NVDA | NVDA270219P00190000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 190.00 | -20.58% | 3.92 | 3.64 | 3.75 | — |
| NVDA | NVDA270219P00185000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 185.00 | -22.67% | 3.32 | 2.96 | 3.03 | — |
| NVDA | NVDA270219P00180000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 180.00 | -24.76% | 2.84 | 2.44 | 2.70 | — |
| NVDA | NVDA270219P00175000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 175.00 | -26.85% | 2.25 | 2.04 | 2.16 | — |
| NVDA | NVDA270219P00170000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 170.00 | -28.94% | 2.02 | 1.74 | 1.72 | — |
| NVDA | NVDA270219P00165000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 165.00 | -31.03% | 1.67 | 1.42 | 1.49 | — |
| NVDA | NVDA270219P00160000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 160.00 | -33.12% | 1.30 | 1.22 | 1.25 | — |
| NVDA | NVDA270219P00155000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 155.00 | -35.21% | 1.15 | 0.96 | 1.05 | — |
| NVDA | NVDA270219P00150000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 150.00 | -37.30% | 0.99 | 0.84 | 0.87 | — |
| NVDA | NVDA270219P00145000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 145.00 | -39.39% | 0.84 | 0.67 | 0.68 | — |
| NVDA | NVDA270219P00140000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 140.00 | -41.48% | 0.80 | 0.57 | 0.62 | — |
| NVDA | NVDA270219P00135000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 135.00 | -43.57% | 0.62 | 0.49 | 0.50 | — |
| NVDA | NVDA270219P00130000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 130.00 | -45.66% | 0.58 | 0.41 | 0.45 | — |
| NVDA | NVDA270219P00125000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 125.00 | -47.75% | 0.43 | 0.27 | 0.36 | — |
| NVDA | NVDA270219P00120000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 120.00 | -49.84% | 0.36 | 0.29 | 0.29 | — |
| NVDA | NVDA270219P00115000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 115.00 | -51.93% | 0.46 | 0.08 | 0.27 | — |
| NVDA | NVDA270219P00110000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 110.00 | -54.02% | 0.39 | 0.02 | 0.09 | — |
| NVDA | NVDA270219P00105000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 105.00 | -56.11% | 0.24 | 0.16 | 0.19 | — |
| NVDA | NVDA270219P00100000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 100.00 | -58.20% | 0.21 | 0.15 | 0.16 | — |
| NVDA | NVDA270219P00095000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 95.00 | -60.29% | 0.30 | 0.08 | 0.14 | — |
| NVDA | NVDA270219P00090000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 90.00 | -62.38% | 0.32 | 0.07 | 0.13 | — |
| NVDA | NVDA270219P00085000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 85.00 | -64.47% | 0.11 | 0.01 | 0.10 | — |
| NVDA | NVDA270219P00080000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 80.00 | -66.56% | 0.29 | 0.01 | 0.10 | — |
| NVDA | NVDA270219P00075000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 75.00 | -68.65% | 0.18 | 0.01 | 0.08 | — |
| NVDA | NVDA270219P00070000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 70.00 | -70.74% | 0.09 | 0.03 | 0.07 | — |
| NVDA | NVDA270219P00065000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 65.00 | -72.83% | 0.11 | 0.03 | 0.03 | — |
| NVDA | NVDA270219P00060000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 60.00 | -74.92% | 0.05 | 0.01 | 0.04 | — |
| NVDA | NVDA270219P00055000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 55.00 | -77.01% | 0.05 | 0.01 | 0.04 | — |
| NVDA | NVDA270219P00050000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 50.00 | -79.10% | 0.10 | 0.00 | 0.06 | — |
| NVDA | NVDA270219P00045000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 45.00 | -81.19% | 0.41 | 0.00 | 0.06 | — |
| NVDA | NVDA270219P00040000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 40.00 | -83.28% | 0.11 | 0.00 | 0.03 | — |
| NVDA | NVDA270219P00035000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 35.00 | -85.37% | 0.52 | 0.00 | 0.07 | — |
| NVDA | NVDA270219P00030000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 30.00 | -87.46% | 0.08 | 0.00 | 0.08 | — |
| NVDA | NVDA270219P00025000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 25.00 | -89.55% | 0.51 | 0.00 | — | — |
| NVDA | NVDA270219P00020000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 20.00 | -91.64% | 0.09 | 0.00 | 0.05 | — |
| NVDA | NVDA270219P00015000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 15.00 | -93.73% | 0.01 | 0.00 | — | — |
| NVDA | NVDA270219P00010000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 10.00 | -95.82% | 0.01 | 0.00 | 0.02 | — |
| NVDA | NVDA270219P00005000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 5.00 | -97.91% | 0.03 | 0.00 | 0.01 | — |
| NVDA | NVDA270319C00480000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 480.00 | +100.64% | 0.22 | 0.06 | 0.14 | — |
| NVDA | NVDA270319C00470000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 470.00 | +96.46% | 0.29 | 0.01 | — | — |
| NVDA | NVDA270319C00460000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 460.00 | +92.28% | 0.18 | 0.15 | 0.17 | — |
| NVDA | NVDA270319C00455000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 455.00 | +90.19% | 0.23 | 0.15 | 0.21 | — |
| NVDA | NVDA270319C00450000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 450.00 | +88.10% | 0.21 | 0.05 | 0.21 | — |
| NVDA | NVDA270319C00440000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 440.00 | +83.92% | 0.32 | 0.22 | 0.26 | — |
| NVDA | NVDA270319C00430000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 430.00 | +79.74% | 0.34 | 0.27 | 0.32 | — |
| NVDA | NVDA270319C00420000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 420.00 | +75.56% | 0.40 | 0.20 | 0.36 | — |
| NVDA | NVDA270319C00415000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 415.00 | +73.47% | 0.46 | 0.30 | 0.39 | — |
| NVDA | NVDA270319C00410000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 410.00 | +71.38% | 0.50 | 0.23 | 0.41 | — |
| NVDA | NVDA270319C00405000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 405.00 | +69.29% | 0.55 | 0.39 | 0.47 | — |
| NVDA | NVDA270319C00400000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 400.00 | +67.20% | 0.60 | 0.50 | 0.54 | — |
| NVDA | NVDA270319C00395000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 395.00 | +65.11% | 0.66 | 0.48 | 0.59 | — |
| NVDA | NVDA270319C00390000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 390.00 | +63.02% | 0.72 | 0.58 | 0.65 | — |
| NVDA | NVDA270319C00385000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 385.00 | +60.93% | 0.83 | 0.58 | 0.72 | — |
| NVDA | NVDA270319C00380000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 380.00 | +58.84% | 0.85 | 0.75 | 0.79 | — |
| NVDA | NVDA270319C00375000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 375.00 | +56.75% | 1.00 | 0.80 | 0.91 | — |
| NVDA | NVDA270319C00370000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 370.00 | +54.66% | 1.06 | 0.98 | 1.03 | — |
| NVDA | NVDA270319C00365000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 365.00 | +52.57% | 1.35 | 1.04 | 1.16 | — |
| NVDA | NVDA270319C00360000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 360.00 | +50.48% | 1.40 | 1.30 | 1.31 | — |
| NVDA | NVDA270319C00355000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 355.00 | +48.39% | 1.53 | 1.38 | 1.49 | — |
| NVDA | NVDA270319C00350000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 350.00 | +46.30% | 1.80 | 1.62 | 1.66 | — |
| NVDA | NVDA270319C00345000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 345.00 | +44.21% | 1.96 | 1.80 | 1.90 | — |
| NVDA | NVDA270319C00340000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 340.00 | +42.12% | 2.28 | 2.06 | 2.14 | — |
| NVDA | NVDA270319C00335000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 335.00 | +40.03% | 2.50 | 2.42 | 2.42 | — |
| NVDA | NVDA270319C00330000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 330.00 | +37.94% | 2.90 | 2.75 | 2.75 | — |
| NVDA | NVDA270319C00325000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 325.00 | +35.85% | 3.27 | 3.14 | 3.10 | — |
| NVDA | NVDA270319C00320000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 320.00 | +33.76% | 3.72 | 3.58 | 3.55 | — |
| NVDA | NVDA270319C00315000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 315.00 | +31.67% | 4.17 | 4.07 | 4.15 | — |
| NVDA | NVDA270319C00310000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 310.00 | +29.58% | 4.77 | 4.68 | 4.68 | — |
| NVDA | NVDA270319C00305000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 305.00 | +27.49% | 5.32 | 5.30 | 5.27 | — |
| NVDA | NVDA270319C00300000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 300.00 | +25.40% | 6.05 | 5.97 | 6.00 | — |
| NVDA | NVDA270319C00295000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 295.00 | +23.31% | 7.00 | 6.68 | 6.90 | — |
| NVDA | NVDA270319C00290000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 290.00 | +21.22% | 7.98 | 7.77 | 7.80 | — |
| NVDA | NVDA270319C00285000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 285.00 | +19.13% | 8.99 | 8.53 | 8.88 | — |
| NVDA | NVDA270319C00280000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 280.00 | +17.04% | 9.98 | 9.94 | 9.90 | — |
| NVDA | NVDA270319C00275000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 275.00 | +14.95% | 11.18 | 10.93 | 11.18 | — |
| NVDA | NVDA270319C00270000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 270.00 | +12.86% | 12.51 | 12.32 | 12.51 | — |
| NVDA | NVDA270319C00265000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 265.00 | +10.77% | 14.23 | 13.87 | 14.15 | — |
| NVDA | NVDA270319C00260000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 260.00 | +8.68% | 16.12 | 15.92 | 15.92 | — |
| NVDA | NVDA270319C00255000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 255.00 | +6.59% | 17.49 | 17.29 | 17.49 | — |
| NVDA | NVDA270319C00250000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 250.00 | +4.50% | 19.58 | 19.40 | 19.58 | — |
| NVDA | NVDA270319C00245000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 245.00 | +2.41% | 22.54 | 21.49 | 22.00 | — |
| NVDA | NVDA270319C00240000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 240.00 | +0.32% | 24.46 | 24.13 | 24.46 | — |
| NVDA | NVDA270319C00235000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 235.00 | -1.77% | 26.91 | 26.56 | 26.91 | — |
| NVDA | NVDA270319C00230000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 230.00 | -3.86% | 30.46 | 30.11 | 30.11 | — |
| NVDA | NVDA270319C00225000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 225.00 | -5.95% | 33.38 | 32.78 | 32.78 | — |
| NVDA | NVDA270319C00220000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 220.00 | -8.04% | 36.26 | 35.73 | 35.89 | — |
| NVDA | NVDA270319C00215000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 215.00 | -10.13% | 39.74 | 38.64 | 39.30 | — |
| NVDA | NVDA270319C00210000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 210.00 | -12.22% | 42.54 | 41.60 | 42.54 | — |
| NVDA | NVDA270319C00205000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 205.00 | -14.31% | 47.15 | 45.96 | 46.67 | — |
| NVDA | NVDA270319C00200000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 200.00 | -16.40% | 50.40 | 50.21 | 50.21 | — |
| NVDA | NVDA270319C00195000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 195.00 | -18.49% | 55.83 | 52.75 | 54.10 | — |
| NVDA | NVDA270319C00190000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 190.00 | -20.58% | 58.88 | 58.35 | 57.95 | — |
| NVDA | NVDA270319C00185000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 185.00 | -22.67% | 63.94 | 60.67 | 62.82 | — |
| NVDA | NVDA270319C00180000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 180.00 | -24.76% | 66.67 | 65.13 | 66.45 | — |
| NVDA | NVDA270319C00175000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 175.00 | -26.85% | 71.34 | 68.95 | 72.04 | — |
| NVDA | NVDA270319C00170000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 170.00 | -28.94% | 74.74 | 73.69 | 76.05 | — |
| NVDA | NVDA270319C00165000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 165.00 | -31.03% | 82.13 | 80.98 | 80.48 | — |
| NVDA | NVDA270319C00160000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 160.00 | -33.12% | 84.76 | 83.20 | 84.23 | — |
| NVDA | NVDA270319C00155000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 155.00 | -35.21% | 91.17 | 85.83 | 90.57 | — |
| NVDA | NVDA270319C00150000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 150.00 | -37.30% | 93.08 | 90.86 | 93.32 | — |
| NVDA | NVDA270319C00145000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 145.00 | -39.39% | 102.05 | 94.46 | 98.44 | — |
| NVDA | NVDA270319C00140000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 140.00 | -41.48% | 102.50 | 101.64 | 100.39 | — |
| NVDA | NVDA270319C00135000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 135.00 | -43.57% | 110.45 | 105.04 | 107.17 | — |
| NVDA | NVDA270319C00130000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 130.00 | -45.66% | 116.82 | 106.98 | 113.42 | — |
| NVDA | NVDA270319C00125000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 125.00 | -47.75% | 122.41 | 114.62 | 119.94 | — |
| NVDA | NVDA270319C00120000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 120.00 | -49.84% | 124.31 | 120.06 | 124.16 | — |
| NVDA | NVDA270319C00115000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 115.00 | -51.93% | 131.54 | 120.57 | 118.00 | — |
| NVDA | NVDA270319C00110000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 110.00 | -54.02% | 137.92 | 128.27 | 128.30 | — |
| NVDA | NVDA270319C00105000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 105.00 | -56.11% | 140.83 | 133.74 | 123.00 | — |
| NVDA | NVDA270319C00100000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 100.00 | -58.20% | 143.15 | 136.10 | 142.71 | — |
| NVDA | NVDA270319C00095000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 95.00 | -60.29% | 149.46 | 140.11 | 148.91 | — |
| NVDA | NVDA270319C00090000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 90.00 | -62.38% | 157.70 | 150.63 | 152.38 | — |
| NVDA | NVDA270319C00085000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 85.00 | -64.47% | 160.54 | 151.76 | 153.68 | — |
| NVDA | NVDA270319C00080000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 80.00 | -66.56% | 163.78 | 154.58 | 140.60 | — |
| NVDA | NVDA270319C00075000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 75.00 | -68.65% | 168.84 | 163.71 | 163.37 | — |
| NVDA | NVDA270319C00070000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 70.00 | -70.74% | 176.31 | 168.46 | 172.00 | — |
| NVDA | NVDA270319C00065000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 65.00 | -72.83% | 181.32 | 170.15 | 177.18 | — |
| NVDA | NVDA270319C00060000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 60.00 | -74.92% | 182.58 | 179.11 | 167.89 | — |
| NVDA | NVDA270319C00055000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 55.00 | -77.01% | 185.61 | 178.42 | 178.43 | — |
| NVDA | NVDA270319C00050000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 50.00 | -79.10% | 195.36 | 182.55 | 189.68 | — |
| NVDA | NVDA270319C00045000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 45.00 | -81.19% | 200.52 | 188.97 | 168.05 | — |
| NVDA | NVDA270319C00040000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 40.00 | -83.28% | 204.29 | 199.46 | 193.87 | — |
| NVDA | NVDA270319C00035000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 35.00 | -85.37% | 205.31 | 203.28 | 195.25 | — |
| NVDA | NVDA270319C00030000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 30.00 | -87.46% | 215.77 | 202.52 | 182.31 | — |
| NVDA | NVDA270319C00025000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 25.00 | -89.55% | 215.88 | 211.28 | — | — |
| NVDA | NVDA270319C00022500 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 22.50 | -90.60% | 221.42 | 210.61 | — | — |
| NVDA | NVDA270319C00020000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 20.00 | -91.64% | 221.78 | 216.54 | — | — |
| NVDA | NVDA270319C00017500 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 17.50 | -92.69% | 229.43 | 215.87 | — | — |
| NVDA | NVDA270319C00015000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 15.00 | -93.73% | 224.43 | 217.10 | 222.12 | — |
| NVDA | NVDA270319C00012500 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 12.50 | -94.78% | 227.24 | 223.41 | — | — |
| NVDA | NVDA270319C00010000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 10.00 | -95.82% | 231.47 | 224.56 | 187.50 | — |
| NVDA | NVDA270319C00007500 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 7.50 | -96.87% | 237.87 | 227.32 | — | — |
| NVDA | NVDA270319C00005000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 5.00 | -97.91% | 241.10 | 234.59 | 219.05 | — |
| NVDA | NVDA270319C00002500 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 2.50 | -98.96% | 240.61 | 229.48 | 211.05 | — |
| NVDA | NVDA270319P00480000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 480.00 | +100.64% | 240.05 | 232.92 | — | — |
| NVDA | NVDA270319P00470000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 470.00 | +96.46% | 238.14 | 223.78 | — | — |
| NVDA | NVDA270319P00460000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 460.00 | +92.28% | 223.77 | 216.21 | 240.87 | — |
| NVDA | NVDA270319P00455000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 455.00 | +90.19% | 217.43 | 213.82 | — | — |
| NVDA | NVDA270319P00450000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 450.00 | +88.10% | 216.46 | 204.92 | — | — |
| NVDA | NVDA270319P00440000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 440.00 | +83.92% | 202.12 | 197.78 | — | — |
| NVDA | NVDA270319P00430000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 430.00 | +79.74% | 193.81 | 188.34 | — | — |
| NVDA | NVDA270319P00420000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 420.00 | +75.56% | 186.36 | 173.19 | — | — |
| NVDA | NVDA270319P00415000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 415.00 | +73.47% | 180.85 | 169.60 | — | — |
| NVDA | NVDA270319P00410000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 410.00 | +71.38% | 174.72 | 169.65 | — | — |
| NVDA | NVDA270319P00405000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 405.00 | +69.29% | 169.58 | 160.95 | — | — |
| NVDA | NVDA270319P00400000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 400.00 | +67.20% | 162.32 | 154.88 | 189.28 | — |
| NVDA | NVDA270319P00395000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 395.00 | +65.11% | 161.90 | 149.09 | — | — |
| NVDA | NVDA270319P00390000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 390.00 | +63.02% | 156.78 | 146.39 | — | — |
| NVDA | NVDA270319P00385000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 385.00 | +60.93% | 148.56 | 142.19 | — | — |
| NVDA | NVDA270319P00380000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 380.00 | +58.84% | 146.50 | 134.97 | 161.53 | — |
| NVDA | NVDA270319P00375000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 375.00 | +56.75% | 139.24 | 131.63 | — | — |
| NVDA | NVDA270319P00370000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 370.00 | +54.66% | 134.32 | 125.77 | 137.26 | — |
| NVDA | NVDA270319P00365000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 365.00 | +52.57% | 128.58 | 123.35 | — | — |
| NVDA | NVDA270319P00360000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 360.00 | +50.48% | 120.71 | 114.81 | 191.93 | — |
| NVDA | NVDA270319P00355000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 355.00 | +48.39% | 115.45 | 114.28 | — | — |
| NVDA | NVDA270319P00350000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 350.00 | +46.30% | 113.61 | 106.74 | 130.73 | — |
| NVDA | NVDA270319P00345000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 345.00 | +44.21% | 105.47 | 102.97 | 126.70 | — |
| NVDA | NVDA270319P00340000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 340.00 | +42.12% | 100.83 | 95.60 | 139.89 | — |
| NVDA | NVDA270319P00335000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 335.00 | +40.03% | 97.25 | 91.82 | 126.42 | — |
| NVDA | NVDA270319P00330000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 330.00 | +37.94% | 92.77 | 87.06 | 110.44 | — |
| NVDA | NVDA270319P00325000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 325.00 | +35.85% | 87.38 | 84.05 | 96.40 | — |
| NVDA | NVDA270319P00320000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 320.00 | +33.76% | 83.35 | 79.69 | 90.00 | — |
| NVDA | NVDA270319P00315000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 315.00 | +31.67% | 77.87 | 74.96 | 84.78 | — |
| NVDA | NVDA270319P00310000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 310.00 | +29.58% | 73.54 | 67.91 | 81.27 | — |
| NVDA | NVDA270319P00305000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 305.00 | +27.49% | 68.00 | 64.12 | 70.31 | — |
| NVDA | NVDA270319P00300000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 300.00 | +25.40% | 64.10 | 61.55 | 60.01 | — |
| NVDA | NVDA270319P00295000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 295.00 | +23.31% | 60.75 | 57.11 | 61.20 | — |
| NVDA | NVDA270319P00290000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 290.00 | +21.22% | 55.91 | 53.24 | 53.62 | — |
| NVDA | NVDA270319P00285000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 285.00 | +19.13% | 50.52 | 48.62 | 49.35 | — |
| NVDA | NVDA270319P00280000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 280.00 | +17.04% | 46.71 | 44.89 | 44.73 | — |
| NVDA | NVDA270319P00275000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 275.00 | +14.95% | 42.56 | 42.21 | 44.67 | — |
| NVDA | NVDA270319P00270000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 270.00 | +12.86% | 38.85 | 38.41 | 37.55 | — |
| NVDA | NVDA270319P00265000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 265.00 | +10.77% | 36.33 | 35.08 | 35.33 | — |
| NVDA | NVDA270319P00260000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 260.00 | +8.68% | 31.93 | 31.49 | 30.91 | — |
| NVDA | NVDA270319P00255000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 255.00 | +6.59% | 29.27 | 29.19 | 28.30 | — |
| NVDA | NVDA270319P00250000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 250.00 | +4.50% | 26.33 | 25.97 | 25.31 | — |
| NVDA | NVDA270319P00245000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 245.00 | +2.41% | 23.15 | 22.79 | 23.15 | — |
| NVDA | NVDA270319P00240000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 240.00 | +0.32% | 20.70 | 20.63 | 20.70 | — |
| NVDA | NVDA270319P00235000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 235.00 | -1.77% | 18.79 | 17.99 | 18.55 | — |
| NVDA | NVDA270319P00230000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 230.00 | -3.86% | 16.34 | 16.24 | 16.40 | — |
| NVDA | NVDA270319P00225000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 225.00 | -5.95% | 14.76 | 14.15 | 14.45 | — |
| NVDA | NVDA270319P00220000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 220.00 | -8.04% | 12.73 | 12.48 | 12.65 | — |
| NVDA | NVDA270319P00215000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 215.00 | -10.13% | 11.25 | 10.73 | 11.05 | — |
| NVDA | NVDA270319P00210000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 210.00 | -12.22% | 9.78 | 9.48 | 9.55 | — |
| NVDA | NVDA270319P00205000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 205.00 | -14.31% | 8.50 | 8.30 | 8.30 | — |
| NVDA | NVDA270319P00200000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 200.00 | -16.40% | 7.23 | 7.02 | 7.08 | — |
| NVDA | NVDA270319P00195000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 195.00 | -18.49% | 6.15 | 6.07 | 6.10 | — |
| NVDA | NVDA270319P00190000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 190.00 | -20.58% | 5.37 | 5.17 | 5.15 | — |
| NVDA | NVDA270319P00185000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 185.00 | -22.67% | 4.56 | 4.43 | 4.25 | — |
| NVDA | NVDA270319P00180000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 180.00 | -24.76% | 3.86 | 3.81 | 3.82 | — |
| NVDA | NVDA270319P00175000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 175.00 | -26.85% | 3.38 | 3.12 | 3.20 | — |
| NVDA | NVDA270319P00170000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 170.00 | -28.94% | 2.83 | 2.53 | 2.55 | — |
| NVDA | NVDA270319P00165000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 165.00 | -31.03% | 2.44 | 2.07 | 2.41 | — |
| NVDA | NVDA270319P00160000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 160.00 | -33.12% | 2.00 | 1.89 | 1.86 | — |
| NVDA | NVDA270319P00155000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 155.00 | -35.21% | 1.68 | 1.55 | 1.58 | — |
| NVDA | NVDA270319P00150000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 150.00 | -37.30% | 1.36 | 1.25 | 1.28 | — |
| NVDA | NVDA270319P00145000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 145.00 | -39.39% | 1.19 | 1.07 | 1.07 | — |
| NVDA | NVDA270319P00140000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 140.00 | -41.48% | 0.99 | 0.89 | 0.93 | — |
| NVDA | NVDA270319P00135000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 135.00 | -43.57% | 0.96 | 0.72 | 0.75 | — |
| NVDA | NVDA270319P00130000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 130.00 | -45.66% | 0.86 | 0.53 | 0.65 | — |
| NVDA | NVDA270319P00125000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 125.00 | -47.75% | 0.74 | 0.50 | 0.55 | — |
| NVDA | NVDA270319P00120000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 120.00 | -49.84% | 0.62 | 0.45 | 0.45 | — |
| NVDA | NVDA270319P00115000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 115.00 | -51.93% | 0.39 | 0.38 | 0.38 | — |
| NVDA | NVDA270319P00110000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 110.00 | -54.02% | 0.47 | 0.28 | 0.33 | — |
| NVDA | NVDA270319P00105000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 105.00 | -56.11% | 0.37 | 0.23 | 0.27 | — |
| NVDA | NVDA270319P00100000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 100.00 | -58.20% | 0.27 | 0.18 | 0.23 | — |
| NVDA | NVDA270319P00095000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 95.00 | -60.29% | 0.21 | 0.10 | 0.15 | — |
| NVDA | NVDA270319P00090000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 90.00 | -62.38% | 0.23 | 0.12 | 0.20 | — |
| NVDA | NVDA270319P00085000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 85.00 | -64.47% | 0.21 | 0.08 | 0.17 | — |
| NVDA | NVDA270319P00080000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 80.00 | -66.56% | 0.18 | 0.03 | 0.12 | — |
| NVDA | NVDA270319P00075000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 75.00 | -68.65% | 0.17 | 0.03 | 0.10 | — |
| NVDA | NVDA270319P00070000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 70.00 | -70.74% | 0.11 | 0.04 | 0.08 | — |
| NVDA | NVDA270319P00065000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 65.00 | -72.83% | 0.12 | 0.07 | 0.08 | — |
| NVDA | NVDA270319P00060000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 60.00 | -74.92% | 0.09 | 0.00 | 0.05 | — |
| NVDA | NVDA270319P00055000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 55.00 | -77.01% | 0.09 | 0.03 | 0.11 | — |
| NVDA | NVDA270319P00050000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 50.00 | -79.10% | 0.17 | 0.04 | 0.03 | — |
| NVDA | NVDA270319P00045000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 45.00 | -81.19% | 0.08 | 0.03 | 0.05 | — |
| NVDA | NVDA270319P00040000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 40.00 | -83.28% | 0.15 | 0.04 | 0.04 | — |
| NVDA | NVDA270319P00035000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 35.00 | -85.37% | 0.05 | 0.00 | 0.02 | — |
| NVDA | NVDA270319P00030000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 30.00 | -87.46% | 0.08 | 0.00 | 0.05 | — |
| NVDA | NVDA270319P00025000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 25.00 | -89.55% | 0.17 | 0.00 | 0.05 | — |
| NVDA | NVDA270319P00022500 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 22.50 | -90.60% | 0.47 | 0.00 | 0.10 | — |
| NVDA | NVDA270319P00020000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 20.00 | -91.64% | 0.07 | 0.00 | 0.04 | — |
| NVDA | NVDA270319P00017500 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 17.50 | -92.69% | 0.51 | 0.00 | — | — |
| NVDA | NVDA270319P00015000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 15.00 | -93.73% | 0.47 | 0.00 | 0.02 | — |
| NVDA | NVDA270319P00012500 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 12.50 | -94.78% | 0.51 | 0.00 | — | — |
| NVDA | NVDA270319P00010000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 10.00 | -95.82% | 0.51 | 0.00 | 0.01 | — |
| NVDA | NVDA270319P00007500 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 7.50 | -96.87% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA270319P00005000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 5.00 | -97.91% | 0.51 | 0.00 | 0.01 | — |
| NVDA | NVDA270319P00002500 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 2.50 | -98.96% | 0.47 | 0.00 | — | — |
| NVDA | NVDA270416C00480000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 480.00 | +100.64% | 0.50 | 0.03 | — | — |
| NVDA | NVDA270416C00470000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 470.00 | +96.46% | 0.52 | 0.19 | 0.23 | — |
| NVDA | NVDA270416C00460000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 460.00 | +92.28% | 0.58 | 0.01 | — | — |
| NVDA | NVDA270416C00450000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 450.00 | +88.10% | 0.66 | 0.08 | — | — |
| NVDA | NVDA270416C00440000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 440.00 | +83.92% | 0.70 | 0.37 | 0.33 | — |
| NVDA | NVDA270416C00435000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 435.00 | +81.83% | 0.49 | 0.36 | 0.40 | — |
| NVDA | NVDA270416C00430000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 430.00 | +79.74% | 0.79 | 0.28 | 0.24 | — |
| NVDA | NVDA270416C00425000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 425.00 | +77.65% | 0.58 | 0.51 | 0.47 | — |
| NVDA | NVDA270416C00420000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 420.00 | +75.56% | 0.78 | 0.53 | 0.53 | — |
| NVDA | NVDA270416C00415000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 415.00 | +73.47% | 0.89 | 0.54 | 0.59 | — |
| NVDA | NVDA270416C00410000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 410.00 | +71.38% | 0.77 | 0.59 | 0.65 | — |
| NVDA | NVDA270416C00405000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 405.00 | +69.29% | 1.04 | 0.67 | 0.73 | — |
| NVDA | NVDA270416C00400000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 400.00 | +67.20% | 0.87 | 0.71 | 0.83 | — |
| NVDA | NVDA270416C00395000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 395.00 | +65.11% | 1.00 | 0.70 | 0.90 | — |
| NVDA | NVDA270416C00390000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 390.00 | +63.02% | 1.10 | 0.83 | 1.00 | — |
| NVDA | NVDA270416C00385000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 385.00 | +60.93% | 1.17 | 0.91 | 1.11 | — |
| NVDA | NVDA270416C00380000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 380.00 | +58.84% | 1.29 | 1.07 | 1.26 | — |
| NVDA | NVDA270416C00375000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 375.00 | +56.75% | 1.57 | 1.22 | 1.38 | — |
| NVDA | NVDA270416C00370000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 370.00 | +54.66% | 1.70 | 1.51 | 1.54 | — |
| NVDA | NVDA270416C00365000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 365.00 | +52.57% | 1.85 | 1.53 | 1.74 | — |
| NVDA | NVDA270416C00360000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 360.00 | +50.48% | 2.19 | 1.56 | 1.74 | — |
| NVDA | NVDA270416C00355000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 355.00 | +48.39% | 2.29 | 1.95 | 2.20 | — |
| NVDA | NVDA270416C00350000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 350.00 | +46.30% | 2.58 | 2.33 | 2.40 | — |
| NVDA | NVDA270416C00345000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 345.00 | +44.21% | 2.94 | 2.58 | 2.94 | — |
| NVDA | NVDA270416C00340000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 340.00 | +42.12% | 3.20 | 2.93 | 3.05 | — |
| NVDA | NVDA270416C00335000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 335.00 | +40.03% | 3.56 | 3.29 | 3.47 | — |
| NVDA | NVDA270416C00330000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 330.00 | +37.94% | 3.97 | 3.70 | 3.80 | — |
| NVDA | NVDA270416C00325000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 325.00 | +35.85% | 4.43 | 4.20 | 4.35 | — |
| NVDA | NVDA270416C00320000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 320.00 | +33.76% | 5.09 | 4.55 | 4.70 | — |
| NVDA | NVDA270416C00315000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 315.00 | +31.67% | 5.57 | 5.27 | 5.65 | — |
| NVDA | NVDA270416C00310000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 310.00 | +29.58% | 6.28 | 6.05 | 6.05 | — |
| NVDA | NVDA270416C00305000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 305.00 | +27.49% | 6.97 | 6.58 | 6.95 | — |
| NVDA | NVDA270416C00300000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 300.00 | +25.40% | 7.73 | 7.39 | 7.73 | — |
| NVDA | NVDA270416C00295000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 295.00 | +23.31% | 8.82 | 8.15 | 9.40 | — |
| NVDA | NVDA270416C00290000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 290.00 | +21.22% | 9.80 | 9.23 | 9.50 | — |
| NVDA | NVDA270416C00285000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 285.00 | +19.13% | 10.81 | 10.53 | 10.78 | — |
| NVDA | NVDA270416C00280000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 280.00 | +17.04% | 12.16 | 11.63 | 11.63 | — |
| NVDA | NVDA270416C00275000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 275.00 | +14.95% | 13.44 | 12.98 | 13.24 | — |
| NVDA | NVDA270416C00270000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 270.00 | +12.86% | 14.78 | 14.59 | 14.76 | — |
| NVDA | NVDA270416C00265000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 265.00 | +10.77% | 16.33 | 15.81 | 16.33 | — |
| NVDA | NVDA270416C00260000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 260.00 | +8.68% | 18.65 | 17.50 | 18.10 | — |
| NVDA | NVDA270416C00255000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 255.00 | +6.59% | 19.94 | 19.69 | 19.92 | — |
| NVDA | NVDA270416C00250000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 250.00 | +4.50% | 22.52 | 22.06 | 22.06 | — |
| NVDA | NVDA270416C00245000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 245.00 | +2.41% | 24.90 | 24.38 | 24.30 | — |
| NVDA | NVDA270416C00240000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 240.00 | +0.32% | 26.73 | 26.63 | 26.73 | — |
| NVDA | NVDA270416C00235000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 235.00 | -1.77% | 30.17 | 29.52 | 29.55 | — |
| NVDA | NVDA270416C00230000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 230.00 | -3.86% | 32.04 | 32.01 | 32.04 | — |
| NVDA | NVDA270416C00225000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 225.00 | -5.95% | 35.83 | 35.33 | 35.51 | — |
| NVDA | NVDA270416C00220000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 220.00 | -8.04% | 38.72 | 38.17 | 38.70 | — |
| NVDA | NVDA270416C00215000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 215.00 | -10.13% | 41.33 | 40.94 | 41.33 | — |
| NVDA | NVDA270416C00210000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 210.00 | -12.22% | 47.06 | 43.09 | 46.05 | — |
| NVDA | NVDA270416C00205000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 205.00 | -14.31% | 49.56 | 47.51 | 48.50 | — |
| NVDA | NVDA270416C00200000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 200.00 | -16.40% | 53.87 | 52.34 | 52.41 | — |
| NVDA | NVDA270416C00195000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 195.00 | -18.49% | 56.15 | 55.42 | 56.45 | — |
| NVDA | NVDA270416C00190000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 190.00 | -20.58% | 60.84 | 58.90 | 60.36 | — |
| NVDA | NVDA270416C00185000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 185.00 | -22.67% | 65.28 | 62.04 | 64.38 | — |
| NVDA | NVDA270416C00180000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 180.00 | -24.76% | 70.28 | 68.55 | 68.45 | — |
| NVDA | NVDA270416C00175000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 175.00 | -26.85% | 73.12 | 72.12 | 72.91 | — |
| NVDA | NVDA270416C00170000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 170.00 | -28.94% | 80.16 | 73.62 | 68.91 | — |
| NVDA | NVDA270416C00165000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 165.00 | -31.03% | 83.32 | 80.87 | 83.71 | — |
| NVDA | NVDA270416C00160000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 160.00 | -33.12% | 88.02 | 83.32 | 82.12 | — |
| NVDA | NVDA270416C00155000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 155.00 | -35.21% | 93.04 | 90.86 | 88.55 | — |
| NVDA | NVDA270416C00150000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 150.00 | -37.30% | 97.93 | 91.75 | 90.11 | — |
| NVDA | NVDA270416C00145000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 145.00 | -39.39% | 101.25 | 94.33 | 96.44 | — |
| NVDA | NVDA270416C00140000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 140.00 | -41.48% | 108.06 | 98.11 | 103.72 | — |
| NVDA | NVDA270416C00135000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 135.00 | -43.57% | 112.91 | 105.95 | — | — |
| NVDA | NVDA270416C00130000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 130.00 | -45.66% | 117.02 | 110.61 | 116.16 | — |
| NVDA | NVDA270416C00125000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 125.00 | -47.75% | 120.25 | 113.18 | — | — |
| NVDA | NVDA270416C00120000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 120.00 | -49.84% | 125.97 | 118.49 | 124.73 | — |
| NVDA | NVDA270416C00115000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 115.00 | -51.93% | 130.89 | 125.37 | 125.70 | — |
| NVDA | NVDA270416C00110000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 110.00 | -54.02% | 135.98 | 130.73 | 120.85 | — |
| NVDA | NVDA270416C00105000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 105.00 | -56.11% | 138.42 | 134.58 | — | — |
| NVDA | NVDA270416C00100000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 100.00 | -58.20% | 145.11 | 135.62 | 145.00 | — |
| NVDA | NVDA270416C00095000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 95.00 | -60.29% | 147.98 | 142.42 | 148.24 | — |
| NVDA | NVDA270416C00090000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 90.00 | -62.38% | 153.96 | 148.32 | 153.06 | — |
| NVDA | NVDA270416C00085000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 85.00 | -64.47% | 162.72 | 151.29 | 154.22 | — |
| NVDA | NVDA270416C00080000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 80.00 | -66.56% | 162.81 | 156.21 | — | — |
| NVDA | NVDA270416C00075000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 75.00 | -68.65% | 171.95 | 162.32 | — | — |
| NVDA | NVDA270416C00070000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 70.00 | -70.74% | 174.73 | 169.65 | 173.75 | — |
| NVDA | NVDA270416C00065000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 65.00 | -72.83% | 180.54 | 170.07 | 171.45 | — |
| NVDA | NVDA270416C00060000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 60.00 | -74.92% | 183.87 | 177.14 | 169.54 | — |
| NVDA | NVDA270416C00055000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 55.00 | -77.01% | 186.42 | 182.52 | — | — |
| NVDA | NVDA270416C00050000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 50.00 | -79.10% | 193.95 | 188.25 | 181.60 | — |
| NVDA | NVDA270416C00045000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 45.00 | -81.19% | 202.62 | 190.02 | — | — |
| NVDA | NVDA270416C00040000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 40.00 | -83.28% | 207.01 | 199.75 | — | — |
| NVDA | NVDA270416C00035000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 35.00 | -85.37% | 210.85 | 198.77 | — | — |
| NVDA | NVDA270416C00030000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 30.00 | -87.46% | 216.23 | 203.07 | — | — |
| NVDA | NVDA270416C00025000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 25.00 | -89.55% | 216.89 | 208.74 | — | — |
| NVDA | NVDA270416C00020000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 20.00 | -91.64% | 225.84 | 216.80 | — | — |
| NVDA | NVDA270416C00015000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 15.00 | -93.73% | 223.98 | 216.24 | — | — |
| NVDA | NVDA270416C00010000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 10.00 | -95.82% | 233.03 | 225.87 | — | — |
| NVDA | NVDA270416C00005000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 5.00 | -97.91% | 240.03 | 229.41 | — | — |
| NVDA | NVDA270416P00480000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 480.00 | +100.64% | 241.58 | 237.63 | — | — |
| NVDA | NVDA270416P00470000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 470.00 | +96.46% | 234.75 | 225.93 | — | — |
| NVDA | NVDA270416P00460000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 460.00 | +92.28% | 223.98 | 218.44 | — | — |
| NVDA | NVDA270416P00450000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 450.00 | +88.10% | 217.40 | 210.45 | — | — |
| NVDA | NVDA270416P00440000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 440.00 | +83.92% | 205.65 | 199.11 | — | — |
| NVDA | NVDA270416P00435000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 435.00 | +81.83% | 202.84 | 191.09 | — | — |
| NVDA | NVDA270416P00430000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 430.00 | +79.74% | 193.15 | 184.58 | — | — |
| NVDA | NVDA270416P00425000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 425.00 | +77.65% | 186.52 | 184.43 | — | — |
| NVDA | NVDA270416P00420000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 420.00 | +75.56% | 186.83 | 173.66 | — | — |
| NVDA | NVDA270416P00415000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 415.00 | +73.47% | 181.06 | 172.39 | — | — |
| NVDA | NVDA270416P00410000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 410.00 | +71.38% | 173.08 | 166.37 | 181.00 | — |
| NVDA | NVDA270416P00405000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 405.00 | +69.29% | 169.86 | 163.44 | — | — |
| NVDA | NVDA270416P00400000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 400.00 | +67.20% | 167.77 | 154.64 | — | — |
| NVDA | NVDA270416P00395000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 395.00 | +65.11% | 159.10 | 154.11 | — | — |
| NVDA | NVDA270416P00390000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 390.00 | +63.02% | 152.96 | 144.97 | — | — |
| NVDA | NVDA270416P00385000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 385.00 | +60.93% | 150.33 | 141.80 | — | — |
| NVDA | NVDA270416P00380000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 380.00 | +58.84% | 142.20 | 136.52 | — | — |
| NVDA | NVDA270416P00375000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 375.00 | +56.75% | 138.02 | 133.03 | — | — |
| NVDA | NVDA270416P00370000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 370.00 | +54.66% | 133.08 | 128.08 | — | — |
| NVDA | NVDA270416P00365000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 365.00 | +52.57% | 127.60 | 122.23 | — | — |
| NVDA | NVDA270416P00360000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 360.00 | +50.48% | 120.73 | 117.62 | — | — |
| NVDA | NVDA270416P00355000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 355.00 | +48.39% | 115.65 | 113.91 | — | — |
| NVDA | NVDA270416P00350000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 350.00 | +46.30% | 113.82 | 109.35 | 121.88 | — |
| NVDA | NVDA270416P00345000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 345.00 | +44.21% | 109.31 | 103.03 | — | — |
| NVDA | NVDA270416P00340000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 340.00 | +42.12% | 104.86 | 99.37 | — | — |
| NVDA | NVDA270416P00335000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 335.00 | +40.03% | 96.58 | 91.10 | 122.75 | — |
| NVDA | NVDA270416P00330000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 330.00 | +37.94% | 93.29 | 87.67 | 116.36 | — |
| NVDA | NVDA270416P00325000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 325.00 | +35.85% | 86.63 | 83.55 | 87.36 | — |
| NVDA | NVDA270416P00320000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 320.00 | +33.76% | 83.51 | 79.25 | — | — |
| NVDA | NVDA270416P00315000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 315.00 | +31.67% | 78.13 | 76.15 | — | — |
| NVDA | NVDA270416P00310000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 310.00 | +29.58% | 73.77 | 71.66 | 81.35 | — |
| NVDA | NVDA270416P00305000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 305.00 | +27.49% | 68.65 | 64.91 | 65.46 | — |
| NVDA | NVDA270416P00300000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 300.00 | +25.40% | 63.98 | 61.79 | 61.37 | — |
| NVDA | NVDA270416P00295000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 295.00 | +23.31% | 61.18 | 58.13 | 63.10 | — |
| NVDA | NVDA270416P00290000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 290.00 | +21.22% | 55.83 | 53.39 | 63.22 | — |
| NVDA | NVDA270416P00285000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 285.00 | +19.13% | 51.80 | 49.04 | 50.70 | — |
| NVDA | NVDA270416P00280000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 280.00 | +17.04% | 49.06 | 45.96 | 49.55 | — |
| NVDA | NVDA270416P00275000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 275.00 | +14.95% | 43.75 | 42.58 | 42.13 | — |
| NVDA | NVDA270416P00270000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 270.00 | +12.86% | 40.92 | 38.22 | 39.09 | — |
| NVDA | NVDA270416P00265000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 265.00 | +10.77% | 37.49 | 35.88 | 35.89 | — |
| NVDA | NVDA270416P00260000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 260.00 | +8.68% | 33.80 | 33.05 | 32.25 | — |
| NVDA | NVDA270416P00255000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 255.00 | +6.59% | 30.83 | 29.94 | 29.00 | — |
| NVDA | NVDA270416P00250000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 250.00 | +4.50% | 27.97 | 27.88 | 27.88 | — |
| NVDA | NVDA270416P00245000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 245.00 | +2.41% | 24.71 | 24.25 | 24.75 | — |
| NVDA | NVDA270416P00240000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 240.00 | +0.32% | 22.26 | 21.87 | 22.26 | — |
| NVDA | NVDA270416P00235000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 235.00 | -1.77% | 20.20 | 19.73 | 20.08 | — |
| NVDA | NVDA270416P00230000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 230.00 | -3.86% | 17.88 | 17.51 | 17.88 | — |
| NVDA | NVDA270416P00225000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 225.00 | -5.95% | 15.86 | 15.54 | 15.86 | — |
| NVDA | NVDA270416P00220000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 220.00 | -8.04% | 14.17 | 13.72 | 14.00 | — |
| NVDA | NVDA270416P00215000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 215.00 | -10.13% | 12.51 | 12.37 | 12.37 | — |
| NVDA | NVDA270416P00210000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 210.00 | -12.22% | 11.05 | 10.44 | 10.85 | — |
| NVDA | NVDA270416P00205000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 205.00 | -14.31% | 9.51 | 9.31 | 9.45 | — |
| NVDA | NVDA270416P00200000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 200.00 | -16.40% | 8.26 | 8.01 | 8.11 | — |
| NVDA | NVDA270416P00195000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 195.00 | -18.49% | 7.38 | 7.11 | 7.20 | — |
| NVDA | NVDA270416P00190000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 190.00 | -20.58% | 6.27 | 6.07 | 6.19 | — |
| NVDA | NVDA270416P00185000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 185.00 | -22.67% | 5.41 | 5.23 | 5.30 | — |
| NVDA | NVDA270416P00180000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 180.00 | -24.76% | 4.67 | 4.27 | 4.55 | — |
| NVDA | NVDA270416P00175000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 175.00 | -26.85% | 3.99 | 3.63 | 3.81 | — |
| NVDA | NVDA270416P00170000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 170.00 | -28.94% | 3.36 | 3.17 | 3.30 | — |
| NVDA | NVDA270416P00165000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 165.00 | -31.03% | 2.88 | 2.66 | 2.65 | — |
| NVDA | NVDA270416P00160000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 160.00 | -33.12% | 2.43 | 2.29 | 2.37 | — |
| NVDA | NVDA270416P00155000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 155.00 | -35.21% | 2.09 | 1.89 | 1.99 | — |
| NVDA | NVDA270416P00150000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 150.00 | -37.30% | 1.84 | 1.62 | 1.65 | — |
| NVDA | NVDA270416P00145000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 145.00 | -39.39% | 1.59 | 1.32 | 1.34 | — |
| NVDA | NVDA270416P00140000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 140.00 | -41.48% | 1.33 | 1.09 | 1.23 | — |
| NVDA | NVDA270416P00135000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 135.00 | -43.57% | 1.08 | 0.95 | 0.97 | — |
| NVDA | NVDA270416P00130000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 130.00 | -45.66% | 0.85 | 0.76 | 0.80 | — |
| NVDA | NVDA270416P00125000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 125.00 | -47.75% | 0.86 | 0.65 | 0.70 | — |
| NVDA | NVDA270416P00120000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 120.00 | -49.84% | 0.76 | 0.55 | 0.56 | — |
| NVDA | NVDA270416P00115000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 115.00 | -51.93% | 0.71 | 0.44 | 0.42 | — |
| NVDA | NVDA270416P00110000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 110.00 | -54.02% | 0.74 | 0.15 | 0.44 | — |
| NVDA | NVDA270416P00105000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 105.00 | -56.11% | 0.62 | 0.09 | 0.35 | — |
| NVDA | NVDA270416P00100000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 100.00 | -58.20% | 0.40 | 0.01 | 0.27 | — |
| NVDA | NVDA270416P00095000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 95.00 | -60.29% | 0.41 | 0.16 | 0.20 | — |
| NVDA | NVDA270416P00090000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 90.00 | -62.38% | 0.46 | 0.13 | 0.19 | — |
| NVDA | NVDA270416P00085000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 85.00 | -64.47% | 0.33 | 0.04 | 0.18 | — |
| NVDA | NVDA270416P00080000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 80.00 | -66.56% | 0.16 | 0.15 | 0.13 | — |
| NVDA | NVDA270416P00075000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 75.00 | -68.65% | 0.39 | 0.03 | 0.09 | — |
| NVDA | NVDA270416P00070000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 70.00 | -70.74% | 0.42 | 0.04 | 0.12 | — |
| NVDA | NVDA270416P00065000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 65.00 | -72.83% | 0.18 | 0.03 | 0.11 | — |
| NVDA | NVDA270416P00060000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 60.00 | -74.92% | 0.22 | 0.01 | 0.08 | — |
| NVDA | NVDA270416P00055000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 55.00 | -77.01% | 0.23 | 0.01 | 0.07 | — |
| NVDA | NVDA270416P00050000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 50.00 | -79.10% | 0.44 | 0.03 | 0.08 | — |
| NVDA | NVDA270416P00045000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 45.00 | -81.19% | 0.06 | 0.01 | 0.08 | — |
| NVDA | NVDA270416P00040000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 40.00 | -83.28% | 0.09 | 0.00 | 0.04 | — |
| NVDA | NVDA270416P00035000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 35.00 | -85.37% | 0.04 | 0.00 | 0.03 | — |
| NVDA | NVDA270416P00030000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 30.00 | -87.46% | 0.32 | 0.00 | — | — |
| NVDA | NVDA270416P00025000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 25.00 | -89.55% | 0.28 | 0.00 | — | — |
| NVDA | NVDA270416P00020000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 20.00 | -91.64% | 0.48 | 0.00 | — | — |
| NVDA | NVDA270416P00015000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 15.00 | -93.73% | 0.47 | 0.00 | — | — |
| NVDA | NVDA270416P00010000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 10.00 | -95.82% | 0.47 | 0.00 | — | — |
| NVDA | NVDA270416P00005000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 5.00 | -97.91% | 0.01 | 0.00 | — | — |
| NVDA | NVDA270521C00480000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 480.00 | +100.64% | 0.76 | 0.01 | — | — |
| NVDA | NVDA270521C00475000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 475.00 | +98.55% | 0.79 | 0.08 | — | — |
| NVDA | NVDA270521C00470000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 470.00 | +96.46% | 0.99 | 0.13 | — | — |
| NVDA | NVDA270521C00465000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 465.00 | +94.37% | 0.95 | 0.03 | — | — |
| NVDA | NVDA270521C00460000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 460.00 | +92.28% | 1.07 | 0.07 | — | — |
| NVDA | NVDA270521C00455000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 455.00 | +90.19% | 1.18 | 0.24 | — | — |
| NVDA | NVDA270521C00450000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 450.00 | +88.10% | 1.24 | 0.10 | — | — |
| NVDA | NVDA270521C00445000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 445.00 | +86.01% | 0.98 | 0.39 | — | — |
| NVDA | NVDA270521C00440000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 440.00 | +83.92% | 1.08 | 0.47 | — | — |
| NVDA | NVDA270521C00435000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 435.00 | +81.83% | 1.23 | 0.35 | — | — |
| NVDA | NVDA270521C00430000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 430.00 | +79.74% | 1.13 | 0.58 | — | — |
| NVDA | NVDA270521C00425000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 425.00 | +77.65% | 1.13 | 0.70 | — | — |
| NVDA | NVDA270521C00420000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 420.00 | +75.56% | 1.30 | 0.63 | — | — |
| NVDA | NVDA270521C00415000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 415.00 | +73.47% | 1.67 | 0.56 | — | — |
| NVDA | NVDA270521C00410000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 410.00 | +71.38% | 2.01 | 0.64 | — | — |
| NVDA | NVDA270521C00405000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 405.00 | +69.29% | 1.67 | 0.74 | 1.42 | — |
| NVDA | NVDA270521C00400000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 400.00 | +67.20% | 1.71 | 1.12 | 1.43 | — |
| NVDA | NVDA270521C00395000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 395.00 | +65.11% | 1.95 | 1.17 | — | — |
| NVDA | NVDA270521C00390000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 390.00 | +63.02% | 2.49 | 0.88 | — | — |
| NVDA | NVDA270521C00385000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 385.00 | +60.93% | 2.35 | 1.43 | — | — |
| NVDA | NVDA270521C00380000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 380.00 | +58.84% | 2.59 | 1.61 | — | — |
| NVDA | NVDA270521C00375000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 375.00 | +56.75% | 2.80 | 1.85 | — | — |
| NVDA | NVDA270521C00370000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 370.00 | +54.66% | 3.13 | 2.00 | — | — |
| NVDA | NVDA270521C00365000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 365.00 | +52.57% | 3.45 | 2.16 | — | — |
| NVDA | NVDA270521C00360000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 360.00 | +50.48% | 3.88 | 2.54 | — | — |
| NVDA | NVDA270521C00355000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 355.00 | +48.39% | 3.98 | 2.71 | — | — |
| NVDA | NVDA270521C00350000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 350.00 | +46.30% | 4.61 | 2.86 | 3.63 | — |
| NVDA | NVDA270521C00345000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 345.00 | +44.21% | 5.02 | 3.30 | — | — |
| NVDA | NVDA270521C00340000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 340.00 | +42.12% | 5.57 | 3.68 | 4.48 | — |
| NVDA | NVDA270521C00335000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 335.00 | +40.03% | 6.29 | 3.02 | — | — |
| NVDA | NVDA270521C00330000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 330.00 | +37.94% | 6.37 | 4.55 | 6.15 | — |
| NVDA | NVDA270521C00325000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 325.00 | +35.85% | 7.34 | 5.03 | — | — |
| NVDA | NVDA270521C00320000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 320.00 | +33.76% | 7.77 | 5.80 | 7.40 | — |
| NVDA | NVDA270521C00315000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 315.00 | +31.67% | 8.65 | 5.95 | — | — |
| NVDA | NVDA270521C00310000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 310.00 | +29.58% | 9.36 | 6.97 | 8.58 | — |
| NVDA | NVDA270521C00305000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 305.00 | +27.49% | 10.27 | 8.07 | 9.90 | — |
| NVDA | NVDA270521C00300000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 300.00 | +25.40% | 10.98 | 9.15 | 9.90 | — |
| NVDA | NVDA270521C00295000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 295.00 | +23.31% | 11.03 | 9.58 | 11.00 | — |
| NVDA | NVDA270521C00290000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 290.00 | +21.22% | 13.49 | 11.07 | 12.75 | — |
| NVDA | NVDA270521C00285000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 285.00 | +19.13% | 13.71 | 12.25 | 13.65 | — |
| NVDA | NVDA270521C00280000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 280.00 | +17.04% | 15.12 | 13.12 | 14.89 | — |
| NVDA | NVDA270521C00275000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 275.00 | +14.95% | 18.03 | 14.92 | — | — |
| NVDA | NVDA270521C00270000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 270.00 | +12.86% | 18.32 | 15.03 | 17.66 | — |
| NVDA | NVDA270521C00265000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 265.00 | +10.77% | 20.37 | 18.65 | 19.34 | — |
| NVDA | NVDA270521C00260000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 260.00 | +8.68% | 21.81 | 20.07 | 21.05 | — |
| NVDA | NVDA270521C00255000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 255.00 | +6.59% | 23.29 | 22.08 | 23.28 | — |
| NVDA | NVDA270521C00250000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 250.00 | +4.50% | 26.45 | 23.73 | 25.35 | — |
| NVDA | NVDA270521C00245000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 245.00 | +2.41% | 28.32 | 26.85 | 28.14 | — |
| NVDA | NVDA270521C00240000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 240.00 | +0.32% | 30.54 | 29.28 | 30.05 | — |
| NVDA | NVDA270521C00235000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 235.00 | -1.77% | 35.30 | 30.58 | 32.21 | — |
| NVDA | NVDA270521C00230000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 230.00 | -3.86% | 36.72 | 33.43 | 35.31 | — |
| NVDA | NVDA270521C00225000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 225.00 | -5.95% | 40.22 | 37.60 | 38.30 | — |
| NVDA | NVDA270521C00220000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 220.00 | -8.04% | 42.75 | 40.05 | 43.32 | — |
| NVDA | NVDA270521C00215000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 215.00 | -10.13% | 46.13 | 43.03 | 44.18 | — |
| NVDA | NVDA270521C00210000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 210.00 | -12.22% | 49.84 | 47.38 | 50.00 | — |
| NVDA | NVDA270521C00205000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 205.00 | -14.31% | 52.10 | 49.25 | — | — |
| NVDA | NVDA270521C00200000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 200.00 | -16.40% | 57.52 | 54.05 | — | — |
| NVDA | NVDA270521C00195000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 195.00 | -18.49% | 60.63 | 55.11 | — | — |
| NVDA | NVDA270521C00190000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 190.00 | -20.58% | 64.43 | 60.47 | 63.78 | — |
| NVDA | NVDA270521C00185000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 185.00 | -22.67% | 69.49 | 64.58 | — | — |
| NVDA | NVDA270521C00180000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 180.00 | -24.76% | 71.74 | 68.56 | 71.49 | — |
| NVDA | NVDA270521C00175000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 175.00 | -26.85% | 75.78 | 72.76 | — | — |
| NVDA | NVDA270521C00170000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 170.00 | -28.94% | 80.94 | 77.21 | 80.49 | — |
| NVDA | NVDA270521C00165000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 165.00 | -31.03% | 86.24 | 81.54 | 84.95 | — |
| NVDA | NVDA270521C00160000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 160.00 | -33.12% | 89.08 | 85.67 | 88.85 | — |
| NVDA | NVDA270521C00155000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 155.00 | -35.21% | 96.95 | 89.48 | — | — |
| NVDA | NVDA270521C00150000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 150.00 | -37.30% | 99.29 | 90.97 | — | — |
| NVDA | NVDA270521C00145000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 145.00 | -39.39% | 102.52 | 97.15 | — | — |
| NVDA | NVDA270521C00140000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 140.00 | -41.48% | 108.87 | 99.92 | — | — |
| NVDA | NVDA270521C00135000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 135.00 | -43.57% | 112.84 | 106.95 | — | — |
| NVDA | NVDA270521C00130000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 130.00 | -45.66% | 117.49 | 109.48 | 116.93 | — |
| NVDA | NVDA270521C00125000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 125.00 | -47.75% | 122.27 | 115.08 | — | — |
| NVDA | NVDA270521C00120000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 120.00 | -49.84% | 126.54 | 117.53 | 124.71 | — |
| NVDA | NVDA270521C00115000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 115.00 | -51.93% | 134.93 | 122.49 | — | — |
| NVDA | NVDA270521C00110000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 110.00 | -54.02% | 134.68 | 128.12 | — | — |
| NVDA | NVDA270521C00105000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 105.00 | -56.11% | 141.75 | 132.24 | — | — |
| NVDA | NVDA270521C00100000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 100.00 | -58.20% | 147.51 | 138.54 | — | — |
| NVDA | NVDA270521C00095000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 95.00 | -60.29% | 154.21 | 145.40 | — | — |
| NVDA | NVDA270521C00090000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 90.00 | -62.38% | 158.82 | 149.69 | 154.65 | — |
| NVDA | NVDA270521C00085000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 85.00 | -64.47% | 159.29 | 155.41 | 159.48 | — |
| NVDA | NVDA270521C00080000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 80.00 | -66.56% | 166.13 | 158.89 | — | — |
| NVDA | NVDA270521C00075000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 75.00 | -68.65% | 168.74 | 162.22 | — | — |
| NVDA | NVDA270521C00070000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 70.00 | -70.74% | 177.79 | 165.98 | 174.30 | — |
| NVDA | NVDA270521C00065000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 65.00 | -72.83% | 183.66 | 174.02 | — | — |
| NVDA | NVDA270521C00060000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 60.00 | -74.92% | 186.36 | 175.37 | — | — |
| NVDA | NVDA270521C00055000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 55.00 | -77.01% | 192.08 | 184.17 | — | — |
| NVDA | NVDA270521C00050000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 50.00 | -79.10% | 194.25 | 187.76 | — | — |
| NVDA | NVDA270521P00480000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 480.00 | +100.64% | 244.29 | 239.10 | — | — |
| NVDA | NVDA270521P00475000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 475.00 | +98.55% | 239.64 | 230.83 | — | — |
| NVDA | NVDA270521P00470000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 470.00 | +96.46% | 236.60 | 225.60 | — | — |
| NVDA | NVDA270521P00465000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 465.00 | +94.37% | 232.14 | 223.58 | — | — |
| NVDA | NVDA270521P00460000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 460.00 | +92.28% | 229.48 | 220.00 | — | — |
| NVDA | NVDA270521P00455000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 455.00 | +90.19% | 220.94 | 209.40 | — | — |
| NVDA | NVDA270521P00450000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 450.00 | +88.10% | 213.20 | 207.52 | — | — |
| NVDA | NVDA270521P00445000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 445.00 | +86.01% | 213.66 | 201.52 | — | — |
| NVDA | NVDA270521P00440000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 440.00 | +83.92% | 206.29 | 193.82 | — | — |
| NVDA | NVDA270521P00435000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 435.00 | +81.83% | 196.76 | 189.39 | — | — |
| NVDA | NVDA270521P00430000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 430.00 | +79.74% | 193.60 | 187.60 | — | — |
| NVDA | NVDA270521P00425000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 425.00 | +77.65% | 188.21 | 182.28 | — | — |
| NVDA | NVDA270521P00420000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 420.00 | +75.56% | 187.89 | 177.65 | — | — |
| NVDA | NVDA270521P00415000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 415.00 | +73.47% | 180.96 | 168.43 | — | — |
| NVDA | NVDA270521P00410000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 410.00 | +71.38% | 176.32 | 166.02 | — | — |
| NVDA | NVDA270521P00405000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 405.00 | +69.29% | 172.58 | 162.28 | — | — |
| NVDA | NVDA270521P00400000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 400.00 | +67.20% | 160.38 | 158.52 | — | — |
| NVDA | NVDA270521P00395000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 395.00 | +65.11% | 160.47 | 149.59 | — | — |
| NVDA | NVDA270521P00390000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 390.00 | +63.02% | 156.35 | 146.72 | — | — |
| NVDA | NVDA270521P00385000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 385.00 | +60.93% | 147.91 | 140.52 | — | — |
| NVDA | NVDA270521P00380000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 380.00 | +58.84% | 143.28 | 135.95 | — | — |
| NVDA | NVDA270521P00375000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 375.00 | +56.75% | 140.14 | 130.05 | — | — |
| NVDA | NVDA270521P00370000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 370.00 | +54.66% | 131.02 | 127.21 | — | — |
| NVDA | NVDA270521P00365000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 365.00 | +52.57% | 128.59 | 120.35 | — | — |
| NVDA | NVDA270521P00360000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 360.00 | +50.48% | 121.09 | 118.30 | — | — |
| NVDA | NVDA270521P00355000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 355.00 | +48.39% | 118.47 | 111.14 | — | — |
| NVDA | NVDA270521P00350000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 350.00 | +46.30% | 114.89 | 109.58 | — | — |
| NVDA | NVDA270521P00345000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 345.00 | +44.21% | 108.55 | 103.68 | — | — |
| NVDA | NVDA270521P00340000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 340.00 | +42.12% | 101.98 | 98.49 | — | — |
| NVDA | NVDA270521P00335000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 335.00 | +40.03% | 99.17 | 93.36 | — | — |
| NVDA | NVDA270521P00330000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 330.00 | +37.94% | 93.06 | 87.05 | — | — |
| NVDA | NVDA270521P00325000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 325.00 | +35.85% | 87.55 | 82.07 | — | — |
| NVDA | NVDA270521P00320000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 320.00 | +33.76% | 84.02 | 77.71 | — | — |
| NVDA | NVDA270521P00315000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 315.00 | +31.67% | 79.10 | 74.52 | — | — |
| NVDA | NVDA270521P00310000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 310.00 | +29.58% | 73.78 | 70.18 | — | — |
| NVDA | NVDA270521P00305000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 305.00 | +27.49% | 71.44 | 66.69 | — | — |
| NVDA | NVDA270521P00300000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 300.00 | +25.40% | 67.86 | 62.89 | — | — |
| NVDA | NVDA270521P00295000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 295.00 | +23.31% | 62.24 | 57.47 | — | — |
| NVDA | NVDA270521P00290000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 290.00 | +21.22% | 57.93 | 52.84 | — | — |
| NVDA | NVDA270521P00285000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 285.00 | +19.13% | 53.71 | 50.08 | 50.85 | — |
| NVDA | NVDA270521P00280000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 280.00 | +17.04% | 49.27 | 46.91 | 46.16 | — |
| NVDA | NVDA270521P00275000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 275.00 | +14.95% | 48.04 | 42.49 | — | — |
| NVDA | NVDA270521P00270000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 270.00 | +12.86% | 43.03 | 38.60 | — | — |
| NVDA | NVDA270521P00265000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 265.00 | +10.77% | 40.59 | 37.06 | — | — |
| NVDA | NVDA270521P00260000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 260.00 | +8.68% | 37.07 | 33.01 | 35.10 | — |
| NVDA | NVDA270521P00255000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 255.00 | +6.59% | 33.76 | 30.75 | — | — |
| NVDA | NVDA270521P00250000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 250.00 | +4.50% | 30.26 | 27.64 | 28.52 | — |
| NVDA | NVDA270521P00245000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 245.00 | +2.41% | 27.63 | 25.75 | 25.70 | — |
| NVDA | NVDA270521P00240000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 240.00 | +0.32% | 25.80 | 23.41 | 24.00 | — |
| NVDA | NVDA270521P00235000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 235.00 | -1.77% | 22.95 | 20.72 | 21.09 | — |
| NVDA | NVDA270521P00230000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 230.00 | -3.86% | 20.61 | 18.16 | 18.90 | — |
| NVDA | NVDA270521P00225000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 225.00 | -5.95% | 19.39 | 16.55 | 17.30 | — |
| NVDA | NVDA270521P00220000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 220.00 | -8.04% | 16.41 | 14.63 | 15.33 | — |
| NVDA | NVDA270521P00215000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 215.00 | -10.13% | 14.69 | 12.62 | — | — |
| NVDA | NVDA270521P00210000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 210.00 | -12.22% | 13.02 | 11.37 | 12.00 | — |
| NVDA | NVDA270521P00205000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 205.00 | -14.31% | 11.71 | 9.42 | 10.65 | — |
| NVDA | NVDA270521P00200000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 200.00 | -16.40% | 9.97 | 8.59 | 9.10 | — |
| NVDA | NVDA270521P00195000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 195.00 | -18.49% | 10.00 | 6.18 | — | — |
| NVDA | NVDA270521P00190000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 190.00 | -20.58% | 7.96 | 6.00 | 7.06 | — |
| NVDA | NVDA270521P00185000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 185.00 | -22.67% | 7.04 | 5.07 | 6.00 | — |
| NVDA | NVDA270521P00180000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 180.00 | -24.76% | 6.00 | 4.42 | 5.13 | — |
| NVDA | NVDA270521P00175000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 175.00 | -26.85% | 5.44 | 3.91 | — | — |
| NVDA | NVDA270521P00170000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 170.00 | -28.94% | 4.48 | 3.62 | 4.00 | — |
| NVDA | NVDA270521P00165000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 165.00 | -31.03% | 3.98 | 2.93 | 3.43 | — |
| NVDA | NVDA270521P00160000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 160.00 | -33.12% | 3.32 | 2.56 | 3.00 | — |
| NVDA | NVDA270521P00155000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 155.00 | -35.21% | 3.07 | 2.05 | — | — |
| NVDA | NVDA270521P00150000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 150.00 | -37.30% | 2.53 | 1.85 | 2.10 | — |
| NVDA | NVDA270521P00145000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 145.00 | -39.39% | 2.13 | 1.43 | — | — |
| NVDA | NVDA270521P00140000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 140.00 | -41.48% | 1.89 | 1.29 | — | — |
| NVDA | NVDA270521P00135000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 135.00 | -43.57% | 1.51 | 1.08 | 1.30 | — |
| NVDA | NVDA270521P00130000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 130.00 | -45.66% | 1.85 | 0.55 | 1.11 | — |
| NVDA | NVDA270521P00125000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 125.00 | -47.75% | 1.19 | 0.79 | 0.94 | — |
| NVDA | NVDA270521P00120000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 120.00 | -49.84% | 1.02 | 0.72 | 0.75 | — |
| NVDA | NVDA270521P00115000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 115.00 | -51.93% | 1.01 | 0.37 | — | — |
| NVDA | NVDA270521P00110000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 110.00 | -54.02% | 0.88 | 0.49 | 0.50 | — |
| NVDA | NVDA270521P00105000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 105.00 | -56.11% | 1.00 | 0.07 | — | — |
| NVDA | NVDA270521P00100000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 100.00 | -58.20% | 0.92 | 0.03 | — | — |
| NVDA | NVDA270521P00095000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 95.00 | -60.29% | 0.88 | 0.22 | 0.19 | — |
| NVDA | NVDA270521P00090000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 90.00 | -62.38% | 0.66 | 0.03 | — | — |
| NVDA | NVDA270521P00085000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 85.00 | -64.47% | 0.58 | 0.03 | — | — |
| NVDA | NVDA270521P00080000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 80.00 | -66.56% | 0.57 | 0.01 | — | — |
| NVDA | NVDA270521P00075000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 75.00 | -68.65% | 0.86 | 0.03 | — | — |
| NVDA | NVDA270521P00070000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 70.00 | -70.74% | 1.06 | 0.01 | — | — |
| NVDA | NVDA270521P00065000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 65.00 | -72.83% | 1.41 | 0.00 | — | — |
| NVDA | NVDA270521P00060000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 60.00 | -74.92% | 1.09 | 0.00 | — | — |
| NVDA | NVDA270521P00055000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 55.00 | -77.01% | 1.37 | 0.00 | — | — |
| NVDA | NVDA270521P00050000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 50.00 | -79.10% | 0.92 | 0.00 | — | — |
| NVDA | NVDA270617C00480000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 480.00 | +100.64% | 0.68 | 0.56 | 0.68 | — |
| NVDA | NVDA270617C00470000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 470.00 | +96.46% | 0.79 | 0.52 | — | — |
| NVDA | NVDA270617C00460000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 460.00 | +92.28% | 0.90 | 0.78 | 0.83 | — |
| NVDA | NVDA270617C00455000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 455.00 | +90.19% | 1.03 | 0.72 | 0.90 | — |
| NVDA | NVDA270617C00450000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 450.00 | +88.10% | 1.02 | 0.84 | 0.95 | — |
| NVDA | NVDA270617C00440000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 440.00 | +83.92% | 1.20 | 1.02 | 1.18 | — |
| NVDA | NVDA270617C00430000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 430.00 | +79.74% | 1.47 | 1.23 | 1.29 | — |
| NVDA | NVDA270617C00420000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 420.00 | +75.56% | 1.91 | 1.43 | 1.54 | — |
| NVDA | NVDA270617C00410000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 410.00 | +71.38% | 1.87 | 1.64 | 1.80 | — |
| NVDA | NVDA270617C00400000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 400.00 | +67.20% | 2.15 | 2.02 | 2.12 | — |
| NVDA | NVDA270617C00390000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 390.00 | +63.02% | 2.76 | 2.25 | 2.50 | — |
| NVDA | NVDA270617C00380000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 380.00 | +58.84% | 3.07 | 2.75 | 2.95 | — |
| NVDA | NVDA270617C00370000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 370.00 | +54.66% | 3.57 | 3.33 | 3.50 | — |
| NVDA | NVDA270617C00360000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 360.00 | +50.48% | 4.31 | 4.06 | 4.20 | — |
| NVDA | NVDA270617C00350000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 350.00 | +46.30% | 5.07 | 4.86 | 4.85 | — |
| NVDA | NVDA270617C00340000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 340.00 | +42.12% | 5.87 | 5.68 | 5.85 | — |
| NVDA | NVDA270617C00330000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 330.00 | +37.94% | 7.19 | 6.92 | 7.03 | — |
| NVDA | NVDA270617C00320000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 320.00 | +33.76% | 8.57 | 8.29 | 8.39 | — |
| NVDA | NVDA270617C00310000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 310.00 | +29.58% | 10.23 | 9.78 | 10.00 | — |
| NVDA | NVDA270617C00300000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 300.00 | +25.40% | 12.23 | 11.68 | 12.00 | — |
| NVDA | NVDA270617C00295000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 295.00 | +23.31% | 12.93 | 12.56 | 12.93 | — |
| NVDA | NVDA270617C00290000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 290.00 | +21.22% | 14.06 | 13.98 | 14.04 | — |
| NVDA | NVDA270617C00285000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 285.00 | +19.13% | 15.66 | 15.02 | 15.47 | — |
| NVDA | NVDA270617C00280000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 280.00 | +17.04% | 16.66 | 16.40 | 16.73 | — |
| NVDA | NVDA270617C00275000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 275.00 | +14.95% | 18.38 | 18.36 | 18.32 | — |
| NVDA | NVDA270617C00270000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 270.00 | +12.86% | 20.03 | 19.78 | 19.85 | — |
| NVDA | NVDA270617C00265000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 265.00 | +10.77% | 21.34 | 20.97 | 21.34 | — |
| NVDA | NVDA270617C00260000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 260.00 | +8.68% | 23.83 | 22.89 | 23.23 | — |
| NVDA | NVDA270617C00255000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 255.00 | +6.59% | 25.85 | 25.50 | 25.70 | — |
| NVDA | NVDA270617C00250000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 250.00 | +4.50% | 27.78 | 27.48 | 27.55 | — |
| NVDA | NVDA270617C00245000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 245.00 | +2.41% | 30.00 | 29.93 | 29.93 | — |
| NVDA | NVDA270617C00240000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 240.00 | +0.32% | 32.89 | 32.27 | 32.27 | — |
| NVDA | NVDA270617C00235000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 235.00 | -1.77% | 35.43 | 34.17 | 34.80 | — |
| NVDA | NVDA270617C00230000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 230.00 | -3.86% | 38.08 | 37.58 | 37.58 | — |
| NVDA | NVDA270617C00225000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 225.00 | -5.95% | 40.59 | 40.17 | 40.49 | — |
| NVDA | NVDA270617C00220000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 220.00 | -8.04% | 43.91 | 42.80 | 43.10 | — |
| NVDA | NVDA270617C00215000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 215.00 | -10.13% | 46.73 | 45.32 | 46.25 | — |
| NVDA | NVDA270617C00210000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 210.00 | -12.22% | 49.85 | 49.15 | 49.65 | — |
| NVDA | NVDA270617C00205000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 205.00 | -14.31% | 53.07 | 52.20 | 53.43 | — |
| NVDA | NVDA270617C00200000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 200.00 | -16.40% | 56.04 | 54.95 | 56.04 | — |
| NVDA | NVDA270617C00195000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 195.00 | -18.49% | 59.94 | 58.87 | 59.94 | — |
| NVDA | NVDA270617C00190000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 190.00 | -20.58% | 63.41 | 62.03 | 63.41 | — |
| NVDA | NVDA270617C00185000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 185.00 | -22.67% | 68.61 | 65.64 | 68.19 | — |
| NVDA | NVDA270617C00180000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 180.00 | -24.76% | 72.75 | 70.87 | 71.62 | — |
| NVDA | NVDA270617C00175000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 175.00 | -26.85% | 75.01 | 74.68 | 74.68 | — |
| NVDA | NVDA270617C00170000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 170.00 | -28.94% | 80.62 | 79.31 | 80.56 | — |
| NVDA | NVDA270617C00165000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 165.00 | -31.03% | 84.39 | 83.23 | 86.71 | — |
| NVDA | NVDA270617C00160000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 160.00 | -33.12% | 88.37 | 88.08 | 88.08 | — |
| NVDA | NVDA270617C00155000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 155.00 | -35.21% | 91.16 | 90.55 | 94.72 | — |
| NVDA | NVDA270617C00150000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 150.00 | -37.30% | 97.08 | 96.95 | 98.28 | — |
| NVDA | NVDA270617C00145000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 145.00 | -39.39% | 102.20 | 100.00 | 102.05 | — |
| NVDA | NVDA270617C00140000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 140.00 | -41.48% | 107.33 | 102.32 | 105.54 | — |
| NVDA | NVDA270617C00135000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 135.00 | -43.57% | 111.16 | 108.59 | 112.09 | — |
| NVDA | NVDA270617C00130000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 130.00 | -45.66% | 116.02 | 113.87 | 118.62 | — |
| NVDA | NVDA270617C00125000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 125.00 | -47.75% | 120.29 | 118.20 | 121.33 | — |
| NVDA | NVDA270617C00120000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 120.00 | -49.84% | 127.11 | 119.89 | 126.00 | — |
| NVDA | NVDA270617C00115000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 115.00 | -51.93% | 133.02 | 125.16 | 120.15 | — |
| NVDA | NVDA270617C00110000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 110.00 | -54.02% | 133.88 | 130.20 | 136.00 | — |
| NVDA | NVDA270617C00105000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 105.00 | -56.11% | 141.74 | 133.84 | 135.69 | — |
| NVDA | NVDA270617C00100000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 100.00 | -58.20% | 142.96 | 142.78 | 145.37 | — |
| NVDA | NVDA270617C00095000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 95.00 | -60.29% | 148.49 | 146.08 | 142.35 | — |
| NVDA | NVDA270617C00090000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 90.00 | -62.38% | 154.39 | 147.45 | 149.08 | — |
| NVDA | NVDA270617C00085000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 85.00 | -64.47% | 157.80 | 151.42 | 153.15 | — |
| NVDA | NVDA270617C00080000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 80.00 | -66.56% | 165.91 | 156.43 | 160.78 | — |
| NVDA | NVDA270617C00075000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 75.00 | -68.65% | 172.47 | 160.47 | 169.50 | — |
| NVDA | NVDA270617C00070000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 70.00 | -70.74% | 173.53 | 170.35 | 174.22 | — |
| NVDA | NVDA270617C00065000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 65.00 | -72.83% | 181.06 | 175.08 | 179.89 | — |
| NVDA | NVDA270617C00060000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 60.00 | -74.92% | 181.96 | 177.69 | 178.49 | — |
| NVDA | NVDA270617C00055000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 55.00 | -77.01% | 187.78 | 182.37 | 189.00 | — |
| NVDA | NVDA270617C00050000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 50.00 | -79.10% | 198.61 | 183.22 | 185.54 | — |
| NVDA | NVDA270617C00045000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 45.00 | -81.19% | 202.73 | 195.05 | 181.25 | — |
| NVDA | NVDA270617C00040000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 40.00 | -83.28% | 205.70 | 200.06 | 197.95 | — |
| NVDA | NVDA270617C00035000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 35.00 | -85.37% | 211.76 | 199.45 | 198.31 | — |
| NVDA | NVDA270617C00030000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 30.00 | -87.46% | 218.07 | 206.89 | 189.96 | — |
| NVDA | NVDA270617C00025000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 25.00 | -89.55% | 216.73 | 213.19 | 214.47 | — |
| NVDA | NVDA270617C00020000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 20.00 | -91.64% | 227.93 | 217.50 | 209.23 | — |
| NVDA | NVDA270617C00015000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 15.00 | -93.73% | 231.00 | 216.78 | 200.89 | — |
| NVDA | NVDA270617C00010000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 10.00 | -95.82% | 231.60 | 221.04 | 208.18 | — |
| NVDA | NVDA270617C00005000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 5.00 | -97.91% | 235.51 | 234.58 | 234.58 | — |
| NVDA | NVDA270617P00480000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 480.00 | +100.64% | 245.08 | 238.12 | — | — |
| NVDA | NVDA270617P00470000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 470.00 | +96.46% | 233.47 | 223.20 | — | — |
| NVDA | NVDA270617P00460000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 460.00 | +92.28% | 225.29 | 216.06 | 242.94 | — |
| NVDA | NVDA270617P00455000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 455.00 | +90.19% | 223.06 | 209.48 | — | — |
| NVDA | NVDA270617P00450000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 450.00 | +88.10% | 212.17 | 207.26 | 237.78 | — |
| NVDA | NVDA270617P00440000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 440.00 | +83.92% | 208.36 | 193.08 | 223.70 | — |
| NVDA | NVDA270617P00430000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 430.00 | +79.74% | 193.85 | 188.71 | — | — |
| NVDA | NVDA270617P00420000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 420.00 | +75.56% | 179.43 | 174.59 | 210.00 | — |
| NVDA | NVDA270617P00410000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 410.00 | +71.38% | 169.59 | 168.18 | 196.70 | — |
| NVDA | NVDA270617P00400000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 400.00 | +67.20% | 162.22 | 156.03 | 181.82 | — |
| NVDA | NVDA270617P00390000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 390.00 | +63.02% | 150.30 | 145.03 | 170.54 | — |
| NVDA | NVDA270617P00380000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 380.00 | +58.84% | 144.58 | 138.71 | 170.50 | — |
| NVDA | NVDA270617P00370000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 370.00 | +54.66% | 131.82 | 125.68 | 162.91 | — |
| NVDA | NVDA270617P00360000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 360.00 | +50.48% | 126.65 | 119.42 | 152.85 | — |
| NVDA | NVDA270617P00350000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 350.00 | +46.30% | 113.47 | 107.30 | 126.90 | — |
| NVDA | NVDA270617P00340000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 340.00 | +42.12% | 104.46 | 99.49 | 114.45 | — |
| NVDA | NVDA270617P00330000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 330.00 | +37.94% | 92.88 | 89.26 | 92.01 | — |
| NVDA | NVDA270617P00320000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 320.00 | +33.76% | 82.61 | 79.87 | 80.80 | — |
| NVDA | NVDA270617P00310000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 310.00 | +29.58% | 76.57 | 72.03 | 77.93 | — |
| NVDA | NVDA270617P00300000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 300.00 | +25.40% | 67.27 | 64.44 | 65.48 | — |
| NVDA | NVDA270617P00295000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 295.00 | +23.31% | 63.19 | 61.10 | 68.85 | — |
| NVDA | NVDA270617P00290000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 290.00 | +21.22% | 59.16 | 56.86 | 55.84 | — |
| NVDA | NVDA270617P00285000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 285.00 | +19.13% | 55.68 | 52.50 | 51.12 | — |
| NVDA | NVDA270617P00280000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 280.00 | +17.04% | 50.73 | 50.45 | 49.87 | — |
| NVDA | NVDA270617P00275000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 275.00 | +14.95% | 47.48 | 46.89 | 46.85 | — |
| NVDA | NVDA270617P00270000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 270.00 | +12.86% | 44.57 | 44.02 | 44.02 | — |
| NVDA | NVDA270617P00265000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 265.00 | +10.77% | 40.90 | 39.84 | 39.77 | — |
| NVDA | NVDA270617P00260000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 260.00 | +8.68% | 37.11 | 36.35 | 36.00 | — |
| NVDA | NVDA270617P00255000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 255.00 | +6.59% | 34.74 | 33.82 | 33.10 | — |
| NVDA | NVDA270617P00250000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 250.00 | +4.50% | 31.87 | 31.47 | 30.61 | — |
| NVDA | NVDA270617P00245000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 245.00 | +2.41% | 28.68 | 28.64 | 27.56 | — |
| NVDA | NVDA270617P00240000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 240.00 | +0.32% | 26.28 | 25.93 | 25.97 | — |
| NVDA | NVDA270617P00235000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 235.00 | -1.77% | 24.17 | 23.82 | 23.08 | — |
| NVDA | NVDA270617P00230000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 230.00 | -3.86% | 21.52 | 21.44 | 21.05 | — |
| NVDA | NVDA270617P00225000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 225.00 | -5.95% | 19.52 | 19.09 | 18.95 | — |
| NVDA | NVDA270617P00220000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 220.00 | -8.04% | 17.38 | 17.16 | 17.30 | — |
| NVDA | NVDA270617P00215000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 215.00 | -10.13% | 15.82 | 15.13 | 15.53 | — |
| NVDA | NVDA270617P00210000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 210.00 | -12.22% | 14.19 | 13.78 | 13.81 | — |
| NVDA | NVDA270617P00205000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 205.00 | -14.31% | 12.58 | 12.33 | 12.04 | — |
| NVDA | NVDA270617P00200000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 200.00 | -16.40% | 11.07 | 10.89 | 10.93 | — |
| NVDA | NVDA270617P00195000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 195.00 | -18.49% | 9.80 | 9.60 | 9.67 | — |
| NVDA | NVDA270617P00190000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 190.00 | -20.58% | 8.58 | 8.35 | 8.40 | — |
| NVDA | NVDA270617P00185000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 185.00 | -22.67% | 7.48 | 7.47 | 7.47 | — |
| NVDA | NVDA270617P00180000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 180.00 | -24.76% | 6.63 | 6.47 | 6.37 | — |
| NVDA | NVDA270617P00175000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 175.00 | -26.85% | 5.64 | 5.43 | 5.58 | — |
| NVDA | NVDA270617P00170000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 170.00 | -28.94% | 5.09 | 4.73 | 4.93 | — |
| NVDA | NVDA270617P00165000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 165.00 | -31.03% | 4.43 | 4.08 | 4.25 | — |
| NVDA | NVDA270617P00160000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 160.00 | -33.12% | 3.78 | 3.52 | 3.55 | — |
| NVDA | NVDA270617P00155000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 155.00 | -35.21% | 3.37 | 3.02 | 3.00 | — |
| NVDA | NVDA270617P00150000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 150.00 | -37.30% | 2.75 | 2.61 | 2.61 | — |
| NVDA | NVDA270617P00145000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 145.00 | -39.39% | 2.44 | 2.17 | 2.27 | — |
| NVDA | NVDA270617P00140000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 140.00 | -41.48% | 2.10 | 1.83 | 1.92 | — |
| NVDA | NVDA270617P00135000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 135.00 | -43.57% | 1.76 | 1.57 | 1.62 | — |
| NVDA | NVDA270617P00130000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 130.00 | -45.66% | 1.47 | 1.29 | 1.35 | — |
| NVDA | NVDA270617P00125000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 125.00 | -47.75% | 1.33 | 1.09 | 1.13 | — |
| NVDA | NVDA270617P00120000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 120.00 | -49.84% | 1.02 | 0.91 | 0.99 | — |
| NVDA | NVDA270617P00115000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 115.00 | -51.93% | 0.87 | 0.78 | 0.85 | — |
| NVDA | NVDA270617P00110000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 110.00 | -54.02% | 0.79 | 0.70 | 0.68 | — |
| NVDA | NVDA270617P00105000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 105.00 | -56.11% | 0.61 | 0.54 | 0.58 | — |
| NVDA | NVDA270617P00100000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 100.00 | -58.20% | 0.70 | 0.46 | 0.48 | — |
| NVDA | NVDA270617P00095000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 95.00 | -60.29% | 0.49 | 0.37 | 0.41 | — |
| NVDA | NVDA270617P00090000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 90.00 | -62.38% | 0.42 | 0.35 | 0.50 | — |
| NVDA | NVDA270617P00085000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 85.00 | -64.47% | 0.36 | 0.17 | 0.30 | — |
| NVDA | NVDA270617P00080000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 80.00 | -66.56% | 0.30 | 0.02 | 0.26 | — |
| NVDA | NVDA270617P00075000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 75.00 | -68.65% | 0.44 | 0.19 | 0.24 | — |
| NVDA | NVDA270617P00070000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 70.00 | -70.74% | 0.38 | 0.03 | 0.21 | — |
| NVDA | NVDA270617P00065000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 65.00 | -72.83% | 0.21 | 0.08 | 0.17 | — |
| NVDA | NVDA270617P00060000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 60.00 | -74.92% | 0.31 | 0.12 | 0.12 | — |
| NVDA | NVDA270617P00055000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 55.00 | -77.01% | 0.17 | 0.09 | 0.08 | — |
| NVDA | NVDA270617P00050000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 50.00 | -79.10% | 0.20 | 0.03 | 0.10 | — |
| NVDA | NVDA270617P00045000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 45.00 | -81.19% | 0.17 | 0.07 | 0.08 | — |
| NVDA | NVDA270617P00040000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 40.00 | -83.28% | 0.27 | 0.03 | 0.13 | — |
| NVDA | NVDA270617P00035000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 35.00 | -85.37% | 0.14 | 0.04 | 0.04 | — |
| NVDA | NVDA270617P00030000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 30.00 | -87.46% | 0.08 | 0.00 | 0.05 | — |
| NVDA | NVDA270617P00025000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 25.00 | -89.55% | 0.52 | 0.00 | 0.03 | — |
| NVDA | NVDA270617P00020000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 20.00 | -91.64% | 0.11 | 0.00 | 0.04 | — |
| NVDA | NVDA270617P00015000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 15.00 | -93.73% | 0.48 | 0.00 | 0.03 | — |
| NVDA | NVDA270617P00010000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 10.00 | -95.82% | 0.27 | 0.00 | 0.02 | — |
| NVDA | NVDA270617P00005000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 5.00 | -97.91% | 0.01 | 0.00 | 0.01 | — |
| NVDA | NVDA270917C00480000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 480.00 | +100.64% | 1.75 | 1.30 | 1.80 | — |
| NVDA | NVDA270917C00470000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 470.00 | +96.46% | 2.19 | 1.70 | 1.97 | — |
| NVDA | NVDA270917C00460000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 460.00 | +92.28% | 2.21 | 2.11 | 2.16 | — |
| NVDA | NVDA270917C00455000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 455.00 | +90.19% | 2.37 | 2.07 | 2.17 | — |
| NVDA | NVDA270917C00450000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 450.00 | +88.10% | 2.48 | 2.36 | 2.43 | — |
| NVDA | NVDA270917C00440000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 440.00 | +83.92% | 2.84 | 2.41 | 2.63 | — |
| NVDA | NVDA270917C00430000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 430.00 | +79.74% | 3.38 | 2.89 | 3.30 | — |
| NVDA | NVDA270917C00420000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 420.00 | +75.56% | 3.84 | 3.23 | 3.47 | — |
| NVDA | NVDA270917C00410000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 410.00 | +71.38% | 4.49 | 3.55 | 3.81 | — |
| NVDA | NVDA270917C00400000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 400.00 | +67.20% | 4.84 | 4.47 | 4.80 | — |
| NVDA | NVDA270917C00390000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 390.00 | +63.02% | 5.38 | 4.67 | 5.30 | — |
| NVDA | NVDA270917C00380000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 380.00 | +58.84% | 6.08 | 5.42 | 6.47 | — |
| NVDA | NVDA270917C00370000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 370.00 | +54.66% | 6.80 | 6.64 | 6.83 | — |
| NVDA | NVDA270917C00360000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 360.00 | +50.48% | 8.55 | 7.43 | 8.25 | — |
| NVDA | NVDA270917C00350000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 350.00 | +46.30% | 9.06 | 8.27 | 9.45 | — |
| NVDA | NVDA270917C00340000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 340.00 | +42.12% | 10.20 | 9.95 | 10.20 | — |
| NVDA | NVDA270917C00330000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 330.00 | +37.94% | 11.71 | 11.57 | 11.70 | — |
| NVDA | NVDA270917C00320000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 320.00 | +33.76% | 13.82 | 13.47 | 13.47 | — |
| NVDA | NVDA270917C00310000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 310.00 | +29.58% | 15.82 | 14.84 | 15.37 | — |
| NVDA | NVDA270917C00300000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 300.00 | +25.40% | 18.14 | 17.81 | 17.72 | — |
| NVDA | NVDA270917C00295000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 295.00 | +23.31% | 19.49 | 18.57 | 18.79 | — |
| NVDA | NVDA270917C00290000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 290.00 | +21.22% | 20.13 | 19.74 | 20.30 | — |
| NVDA | NVDA270917C00285000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 285.00 | +19.13% | 21.67 | 21.22 | 21.82 | — |
| NVDA | NVDA270917C00280000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 280.00 | +17.04% | 23.33 | 22.89 | 23.25 | — |
| NVDA | NVDA270917C00275000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 275.00 | +14.95% | 25.31 | 24.76 | 24.86 | — |
| NVDA | NVDA270917C00270000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 270.00 | +12.86% | 26.22 | 26.02 | 26.22 | — |
| NVDA | NVDA270917C00265000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 265.00 | +10.77% | 28.72 | 27.78 | 28.55 | — |
| NVDA | NVDA270917C00260000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 260.00 | +8.68% | 30.43 | 29.71 | 29.91 | — |
| NVDA | NVDA270917C00255000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 255.00 | +6.59% | 32.31 | 31.98 | 32.23 | — |
| NVDA | NVDA270917C00250000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 250.00 | +4.50% | 34.47 | 34.29 | 34.29 | — |
| NVDA | NVDA270917C00245000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 245.00 | +2.41% | 36.75 | 36.53 | 36.53 | — |
| NVDA | NVDA270917C00240000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 240.00 | +0.32% | 39.29 | 38.79 | 38.83 | — |
| NVDA | NVDA270917C00235000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 235.00 | -1.77% | 41.60 | 41.25 | 41.66 | — |
| NVDA | NVDA270917C00230000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 230.00 | -3.86% | 44.83 | 43.19 | 44.17 | — |
| NVDA | NVDA270917C00225000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 225.00 | -5.95% | 46.59 | 45.64 | 46.45 | — |
| NVDA | NVDA270917C00220000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 220.00 | -8.04% | 48.74 | 48.23 | 48.74 | — |
| NVDA | NVDA270917C00215000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 215.00 | -10.13% | 51.89 | 51.41 | 51.89 | — |
| NVDA | NVDA270917C00210000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 210.00 | -12.22% | 57.08 | 54.48 | 55.30 | — |
| NVDA | NVDA270917C00205000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 205.00 | -14.31% | 59.67 | 58.70 | 59.97 | — |
| NVDA | NVDA270917C00200000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 200.00 | -16.40% | 62.13 | 60.22 | 62.09 | — |
| NVDA | NVDA270917C00195000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 195.00 | -18.49% | 65.62 | 64.82 | 65.75 | — |
| NVDA | NVDA270917C00190000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 190.00 | -20.58% | 70.93 | 67.93 | 68.81 | — |
| NVDA | NVDA270917C00185000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 185.00 | -22.67% | 72.83 | 71.28 | 72.00 | — |
| NVDA | NVDA270917C00180000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 180.00 | -24.76% | 75.97 | 72.79 | 76.58 | — |
| NVDA | NVDA270917C00175000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 175.00 | -26.85% | 82.25 | 80.60 | 80.00 | — |
| NVDA | NVDA270917C00170000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 170.00 | -28.94% | 84.57 | 81.87 | 84.56 | — |
| NVDA | NVDA270917C00165000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 165.00 | -31.03% | 87.10 | 86.55 | 87.10 | — |
| NVDA | NVDA270917C00160000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 160.00 | -33.12% | 91.57 | 89.26 | 92.17 | — |
| NVDA | NVDA270917C00155000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 155.00 | -35.21% | 96.48 | 95.37 | 95.23 | — |
| NVDA | NVDA270917C00150000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 150.00 | -37.30% | 99.56 | 94.57 | 102.19 | — |
| NVDA | NVDA270917C00145000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 145.00 | -39.39% | 106.88 | 98.78 | 107.01 | — |
| NVDA | NVDA270917C00140000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 140.00 | -41.48% | 108.32 | 105.66 | 109.96 | — |
| NVDA | NVDA270917C00135000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 135.00 | -43.57% | 117.76 | 106.64 | 115.49 | — |
| NVDA | NVDA270917C00130000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 130.00 | -45.66% | 121.42 | 114.46 | 115.87 | — |
| NVDA | NVDA270917C00125000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 125.00 | -47.75% | 126.57 | 118.09 | 121.34 | — |
| NVDA | NVDA270917C00120000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 120.00 | -49.84% | 128.79 | 124.09 | 129.00 | — |
| NVDA | NVDA270917C00115000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 115.00 | -51.93% | 136.23 | 125.12 | 135.55 | — |
| NVDA | NVDA270917C00110000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 110.00 | -54.02% | 140.12 | 134.42 | 135.60 | — |
| NVDA | NVDA270917C00105000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 105.00 | -56.11% | 141.41 | 136.91 | 136.70 | — |
| NVDA | NVDA270917C00100000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 100.00 | -58.20% | 146.05 | 141.90 | 144.99 | — |
| NVDA | NVDA270917C00095000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 95.00 | -60.29% | 150.10 | 144.67 | 148.80 | — |
| NVDA | NVDA270917C00090000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 90.00 | -62.38% | 160.10 | 150.44 | 143.00 | — |
| NVDA | NVDA270917C00085000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 85.00 | -64.47% | 163.09 | 152.10 | 145.51 | — |
| NVDA | NVDA270917C00080000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 80.00 | -66.56% | 168.19 | 158.36 | 149.74 | — |
| NVDA | NVDA270917C00075000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 75.00 | -68.65% | 169.21 | 167.12 | 170.54 | — |
| NVDA | NVDA270917C00070000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 70.00 | -70.74% | 179.10 | 170.71 | 145.25 | — |
| NVDA | NVDA270917C00065000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 65.00 | -72.83% | 181.54 | 175.06 | 160.52 | — |
| NVDA | NVDA270917C00060000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 60.00 | -74.92% | 188.54 | 174.92 | 166.78 | — |
| NVDA | NVDA270917C00055000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 55.00 | -77.01% | 192.04 | 183.66 | 183.25 | — |
| NVDA | NVDA270917C00050000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 50.00 | -79.10% | 193.19 | 184.41 | 177.95 | — |
| NVDA | NVDA270917C00045000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 45.00 | -81.19% | 203.50 | 195.77 | — | — |
| NVDA | NVDA270917C00040000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 40.00 | -83.28% | 206.56 | 194.40 | — | — |
| NVDA | NVDA270917C00035000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 35.00 | -85.37% | 206.04 | 201.35 | — | — |
| NVDA | NVDA270917C00030000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 30.00 | -87.46% | 218.42 | 209.84 | — | — |
| NVDA | NVDA270917C00025000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 25.00 | -89.55% | 218.44 | 207.53 | — | — |
| NVDA | NVDA270917C00020000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 20.00 | -91.64% | 228.65 | 212.53 | 199.29 | — |
| NVDA | NVDA270917C00015000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 15.00 | -93.73% | 225.39 | 218.26 | — | — |
| NVDA | NVDA270917C00010000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 10.00 | -95.82% | 232.10 | 224.06 | — | — |
| NVDA | NVDA270917C00005000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 5.00 | -97.91% | 237.45 | 230.45 | — | — |
| NVDA | NVDA270917P00480000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 480.00 | +100.64% | 244.21 | 238.79 | — | — |
| NVDA | NVDA270917P00470000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 470.00 | +96.46% | 229.04 | 226.50 | — | — |
| NVDA | NVDA270917P00460000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 460.00 | +92.28% | 223.02 | 212.87 | 230.71 | — |
| NVDA | NVDA270917P00455000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 455.00 | +90.19% | 218.81 | 209.86 | — | — |
| NVDA | NVDA270917P00450000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 450.00 | +88.10% | 211.50 | 202.52 | — | — |
| NVDA | NVDA270917P00440000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 440.00 | +83.92% | 201.84 | 196.18 | — | — |
| NVDA | NVDA270917P00430000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 430.00 | +79.74% | 195.78 | 184.72 | — | — |
| NVDA | NVDA270917P00420000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 420.00 | +75.56% | 181.95 | 174.12 | — | — |
| NVDA | NVDA270917P00410000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 410.00 | +71.38% | 174.17 | 164.65 | 191.30 | — |
| NVDA | NVDA270917P00400000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 400.00 | +67.20% | 164.29 | 156.22 | 178.00 | — |
| NVDA | NVDA270917P00390000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 390.00 | +63.02% | 155.18 | 148.16 | 187.25 | — |
| NVDA | NVDA270917P00380000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 380.00 | +58.84% | 146.95 | 137.84 | 154.27 | — |
| NVDA | NVDA270917P00370000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 370.00 | +54.66% | 132.58 | 125.45 | 163.51 | — |
| NVDA | NVDA270917P00360000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 360.00 | +50.48% | 124.17 | 118.02 | 129.35 | — |
| NVDA | NVDA270917P00350000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 350.00 | +46.30% | 114.07 | 112.07 | 108.38 | — |
| NVDA | NVDA270917P00340000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 340.00 | +42.12% | 102.54 | 101.55 | 102.50 | — |
| NVDA | NVDA270917P00330000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 330.00 | +37.94% | 95.42 | 91.35 | 95.85 | — |
| NVDA | NVDA270917P00320000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 320.00 | +33.76% | 86.73 | 84.63 | 87.73 | — |
| NVDA | NVDA270917P00310000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 310.00 | +29.58% | 78.44 | 76.86 | 75.50 | — |
| NVDA | NVDA270917P00300000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 300.00 | +25.40% | 70.72 | 66.73 | 66.52 | — |
| NVDA | NVDA270917P00295000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 295.00 | +23.31% | 68.31 | 64.89 | 65.80 | — |
| NVDA | NVDA270917P00290000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 290.00 | +21.22% | 62.89 | 60.00 | 70.47 | — |
| NVDA | NVDA270917P00285000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 285.00 | +19.13% | 59.71 | 57.07 | 57.35 | — |
| NVDA | NVDA270917P00280000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 280.00 | +17.04% | 55.87 | 52.56 | 54.08 | — |
| NVDA | NVDA270917P00275000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 275.00 | +14.95% | 52.35 | 50.63 | 55.77 | — |
| NVDA | NVDA270917P00270000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 270.00 | +12.86% | 47.80 | 47.30 | 47.35 | — |
| NVDA | NVDA270917P00265000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 265.00 | +10.77% | 44.14 | 44.06 | 43.40 | — |
| NVDA | NVDA270917P00260000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 260.00 | +8.68% | 42.23 | 40.41 | 40.87 | — |
| NVDA | NVDA270917P00255000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 255.00 | +6.59% | 38.20 | 37.23 | 38.12 | — |
| NVDA | NVDA270917P00250000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 250.00 | +4.50% | 36.04 | 34.41 | 35.18 | — |
| NVDA | NVDA270917P00245000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 245.00 | +2.41% | 32.53 | 32.10 | 32.53 | — |
| NVDA | NVDA270917P00240000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 240.00 | +0.32% | 30.27 | 29.84 | 30.24 | — |
| NVDA | NVDA270917P00235000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 235.00 | -1.77% | 27.99 | 27.25 | 27.33 | — |
| NVDA | NVDA270917P00230000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 230.00 | -3.86% | 26.00 | 25.58 | 25.20 | — |
| NVDA | NVDA270917P00225000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 225.00 | -5.95% | 23.59 | 23.27 | 23.27 | — |
| NVDA | NVDA270917P00220000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 220.00 | -8.04% | 21.08 | 20.85 | 20.67 | — |
| NVDA | NVDA270917P00215000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 215.00 | -10.13% | 19.65 | 18.75 | 19.16 | — |
| NVDA | NVDA270917P00210000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 210.00 | -12.22% | 17.64 | 16.97 | 17.20 | — |
| NVDA | NVDA270917P00205000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 205.00 | -14.31% | 16.38 | 15.36 | 15.35 | — |
| NVDA | NVDA270917P00200000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 200.00 | -16.40% | 14.38 | 13.82 | 14.25 | — |
| NVDA | NVDA270917P00195000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 195.00 | -18.49% | 13.14 | 12.57 | 12.50 | — |
| NVDA | NVDA270917P00190000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 190.00 | -20.58% | 11.65 | 11.37 | 11.17 | — |
| NVDA | NVDA270917P00185000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 185.00 | -22.67% | 10.28 | 9.96 | 9.84 | — |
| NVDA | NVDA270917P00180000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 180.00 | -24.76% | 9.08 | 8.93 | 8.74 | — |
| NVDA | NVDA270917P00175000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 175.00 | -26.85% | 8.21 | 7.88 | 7.85 | — |
| NVDA | NVDA270917P00170000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 170.00 | -28.94% | 7.15 | 7.12 | 7.12 | — |
| NVDA | NVDA270917P00165000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 165.00 | -31.03% | 6.47 | 6.04 | 6.05 | — |
| NVDA | NVDA270917P00160000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 160.00 | -33.12% | 5.80 | 5.43 | 5.45 | — |
| NVDA | NVDA270917P00155000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 155.00 | -35.21% | 4.92 | 4.67 | 4.76 | — |
| NVDA | NVDA270917P00150000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 150.00 | -37.30% | 4.22 | 3.98 | 4.10 | — |
| NVDA | NVDA270917P00145000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 145.00 | -39.39% | 3.73 | 3.55 | 3.53 | — |
| NVDA | NVDA270917P00140000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 140.00 | -41.48% | 3.18 | 3.05 | 3.02 | — |
| NVDA | NVDA270917P00135000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 135.00 | -43.57% | 2.82 | 2.47 | 2.52 | — |
| NVDA | NVDA270917P00130000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 130.00 | -45.66% | 2.26 | 2.03 | 2.20 | — |
| NVDA | NVDA270917P00125000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 125.00 | -47.75% | 1.97 | 1.84 | 1.94 | — |
| NVDA | NVDA270917P00120000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 120.00 | -49.84% | 1.79 | 1.42 | 1.61 | — |
| NVDA | NVDA270917P00115000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 115.00 | -51.93% | 1.43 | 1.39 | 1.39 | — |
| NVDA | NVDA270917P00110000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 110.00 | -54.02% | 1.44 | 1.11 | 1.23 | — |
| NVDA | NVDA270917P00105000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 105.00 | -56.11% | 1.19 | 0.98 | 1.04 | — |
| NVDA | NVDA270917P00100000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 100.00 | -58.20% | 0.93 | 0.81 | 0.87 | — |
| NVDA | NVDA270917P00095000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 95.00 | -60.29% | 0.77 | 0.69 | 0.71 | — |
| NVDA | NVDA270917P00090000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 90.00 | -62.38% | 0.85 | 0.62 | 0.63 | — |
| NVDA | NVDA270917P00085000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 85.00 | -64.47% | 0.79 | 0.24 | 0.57 | — |
| NVDA | NVDA270917P00080000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 80.00 | -66.56% | 0.67 | 0.38 | 0.47 | — |
| NVDA | NVDA270917P00075000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 75.00 | -68.65% | 0.46 | 0.38 | 0.37 | — |
| NVDA | NVDA270917P00070000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 70.00 | -70.74% | 0.38 | 0.27 | 0.30 | — |
| NVDA | NVDA270917P00065000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 65.00 | -72.83% | 0.54 | 0.03 | 0.38 | — |
| NVDA | NVDA270917P00060000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 60.00 | -74.92% | 0.33 | 0.18 | 0.27 | — |
| NVDA | NVDA270917P00055000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 55.00 | -77.01% | 0.26 | 0.12 | 0.23 | — |
| NVDA | NVDA270917P00050000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 50.00 | -79.10% | 0.37 | 0.01 | 0.18 | — |
| NVDA | NVDA270917P00045000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 45.00 | -81.19% | 0.28 | 0.03 | 0.14 | — |
| NVDA | NVDA270917P00040000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 40.00 | -83.28% | 0.21 | 0.01 | 0.12 | — |
| NVDA | NVDA270917P00035000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 35.00 | -85.37% | 0.38 | 0.03 | 0.11 | — |
| NVDA | NVDA270917P00030000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 30.00 | -87.46% | 0.36 | 0.00 | — | — |
| NVDA | NVDA270917P00025000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 25.00 | -89.55% | 0.24 | 0.00 | 0.09 | — |
| NVDA | NVDA270917P00020000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 20.00 | -91.64% | 0.49 | 0.00 | 0.07 | — |
| NVDA | NVDA270917P00015000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 15.00 | -93.73% | 0.52 | 0.00 | — | — |
| NVDA | NVDA270917P00010000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 10.00 | -95.82% | 0.35 | 0.00 | — | — |
| NVDA | NVDA270917P00005000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 5.00 | -97.91% | 0.07 | 0.00 | 0.06 | — |
| NVDA | NVDA271217C00480000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 480.00 | +100.64% | 3.44 | 3.14 | 3.39 | — |
| NVDA | NVDA271217C00470000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 470.00 | +96.46% | 3.82 | 3.47 | — | — |
| NVDA | NVDA271217C00460000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 460.00 | +92.28% | 4.24 | 3.93 | 4.11 | — |
| NVDA | NVDA271217C00455000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 455.00 | +90.19% | 4.62 | 4.24 | 4.53 | — |
| NVDA | NVDA271217C00450000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 450.00 | +88.10% | 4.65 | 4.42 | 4.50 | — |
| NVDA | NVDA271217C00440000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 440.00 | +83.92% | 5.16 | 4.82 | 5.05 | — |
| NVDA | NVDA271217C00430000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 430.00 | +79.74% | 5.89 | 5.38 | 5.86 | — |
| NVDA | NVDA271217C00420000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 420.00 | +75.56% | 6.38 | 5.98 | 6.17 | — |
| NVDA | NVDA271217C00410000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 410.00 | +71.38% | 7.12 | 6.77 | 7.30 | — |
| NVDA | NVDA271217C00400000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 400.00 | +67.20% | 7.83 | 7.54 | 7.65 | — |
| NVDA | NVDA271217C00390000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 390.00 | +63.02% | 8.73 | 8.33 | 8.90 | — |
| NVDA | NVDA271217C00380000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 380.00 | +58.84% | 9.64 | 9.11 | 9.51 | — |
| NVDA | NVDA271217C00360000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 360.00 | +50.48% | 11.92 | 11.77 | 11.77 | — |
| NVDA | NVDA271217C00350000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 350.00 | +46.30% | 13.52 | 12.93 | 13.22 | — |
| NVDA | NVDA271217C00340000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 340.00 | +42.12% | 15.11 | 14.57 | 14.72 | — |
| NVDA | NVDA271217C00330000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 330.00 | +37.94% | 16.58 | 16.20 | 17.40 | — |
| NVDA | NVDA271217C00320000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 320.00 | +33.76% | 18.85 | 18.30 | 18.43 | — |
| NVDA | NVDA271217C00310000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 310.00 | +29.58% | 20.62 | 20.41 | 20.62 | — |
| NVDA | NVDA271217C00300000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 300.00 | +25.40% | 23.71 | 22.54 | 23.25 | — |
| NVDA | NVDA271217C00295000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 295.00 | +23.31% | 25.12 | 24.43 | 24.80 | — |
| NVDA | NVDA271217C00290000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 290.00 | +21.22% | 26.31 | 25.89 | 25.96 | — |
| NVDA | NVDA271217C00285000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 285.00 | +19.13% | 27.50 | 26.66 | 27.39 | — |
| NVDA | NVDA271217C00280000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 280.00 | +17.04% | 29.33 | 29.20 | 29.20 | — |
| NVDA | NVDA271217C00275000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 275.00 | +14.95% | 30.37 | 29.93 | 30.87 | — |
| NVDA | NVDA271217C00270000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 270.00 | +12.86% | 32.89 | 32.19 | 32.38 | — |
| NVDA | NVDA271217C00265000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 265.00 | +10.77% | 34.34 | 33.83 | 34.31 | — |
| NVDA | NVDA271217C00260000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 260.00 | +8.68% | 36.97 | 35.31 | 36.88 | — |
| NVDA | NVDA271217C00255000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 255.00 | +6.59% | 38.67 | 37.13 | 38.29 | — |
| NVDA | NVDA271217C00250000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 250.00 | +4.50% | 40.71 | 39.51 | 40.47 | — |
| NVDA | NVDA271217C00245000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 245.00 | +2.41% | 43.39 | 41.91 | 42.47 | — |
| NVDA | NVDA271217C00240000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 240.00 | +0.32% | 45.19 | 44.64 | 44.80 | — |
| NVDA | NVDA271217C00235000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 235.00 | -1.77% | 47.52 | 47.10 | 46.97 | — |
| NVDA | NVDA271217C00230000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 230.00 | -3.86% | 50.20 | 48.41 | 49.75 | — |
| NVDA | NVDA271217C00225000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 225.00 | -5.95% | 53.36 | 52.61 | 53.02 | — |
| NVDA | NVDA271217C00220000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 220.00 | -8.04% | 56.28 | 53.96 | 55.00 | — |
| NVDA | NVDA271217C00215000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 215.00 | -10.13% | 58.84 | 57.89 | 57.65 | — |
| NVDA | NVDA271217C00210000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 210.00 | -12.22% | 62.64 | 61.04 | 61.04 | — |
| NVDA | NVDA271217C00205000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 205.00 | -14.31% | 65.66 | 63.63 | 63.64 | — |
| NVDA | NVDA271217C00200000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 200.00 | -16.40% | 68.79 | 66.89 | 67.00 | — |
| NVDA | NVDA271217C00195000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 195.00 | -18.49% | 71.14 | 68.31 | 70.69 | — |
| NVDA | NVDA271217C00190000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 190.00 | -20.58% | 73.51 | 72.99 | 74.50 | — |
| NVDA | NVDA271217C00185000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 185.00 | -22.67% | 76.31 | 74.75 | 77.55 | — |
| NVDA | NVDA271217C00180000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 180.00 | -24.76% | 80.73 | 79.52 | 80.97 | — |
| NVDA | NVDA271217C00175000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 175.00 | -26.85% | 84.57 | 83.14 | 84.00 | — |
| NVDA | NVDA271217C00170000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 170.00 | -28.94% | 88.36 | 86.60 | 88.42 | — |
| NVDA | NVDA271217C00165000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 165.00 | -31.03% | 93.70 | 90.78 | 92.27 | — |
| NVDA | NVDA271217C00160000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 160.00 | -33.12% | 97.70 | 95.80 | 95.85 | — |
| NVDA | NVDA271217C00155000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 155.00 | -35.21% | 102.38 | 97.29 | 98.44 | — |
| NVDA | NVDA271217C00150000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 150.00 | -37.30% | 103.33 | 102.23 | 103.50 | — |
| NVDA | NVDA271217C00145000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 145.00 | -39.39% | 106.13 | 104.63 | 107.86 | — |
| NVDA | NVDA271217C00140000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 140.00 | -41.48% | 110.98 | 110.88 | 110.88 | — |
| NVDA | NVDA271217C00135000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 135.00 | -43.57% | 115.72 | 112.93 | 118.00 | — |
| NVDA | NVDA271217C00130000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 130.00 | -45.66% | 120.57 | 116.42 | 119.97 | — |
| NVDA | NVDA271217C00125000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 125.00 | -47.75% | 128.56 | 122.01 | 122.54 | — |
| NVDA | NVDA271217C00120000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 120.00 | -49.84% | 127.99 | 124.45 | 129.20 | — |
| NVDA | NVDA271217C00115000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 115.00 | -51.93% | 135.84 | 128.47 | 126.15 | — |
| NVDA | NVDA271217C00110000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 110.00 | -54.02% | 135.66 | 133.19 | 133.43 | — |
| NVDA | NVDA271217C00105000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 105.00 | -56.11% | 142.96 | 135.08 | 143.93 | — |
| NVDA | NVDA271217C00100000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 100.00 | -58.20% | 145.58 | 141.80 | 148.47 | — |
| NVDA | NVDA271217C00095000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 95.00 | -60.29% | 153.68 | 149.22 | 151.78 | — |
| NVDA | NVDA271217C00090000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 90.00 | -62.38% | 156.10 | 154.06 | 140.47 | — |
| NVDA | NVDA271217C00085000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 85.00 | -64.47% | 165.17 | 156.75 | 157.10 | — |
| NVDA | NVDA271217C00080000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 80.00 | -66.56% | 168.57 | 160.40 | 166.57 | — |
| NVDA | NVDA271217C00075000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 75.00 | -68.65% | 171.44 | 168.13 | 160.25 | — |
| NVDA | NVDA271217C00070000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 70.00 | -70.74% | 174.57 | 166.37 | 171.00 | — |
| NVDA | NVDA271217C00065000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 65.00 | -72.83% | 185.01 | 169.63 | 164.33 | — |
| NVDA | NVDA271217C00060000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 60.00 | -74.92% | 188.58 | 175.69 | 182.20 | — |
| NVDA | NVDA271217C00055000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 55.00 | -77.01% | 192.25 | 179.76 | 185.05 | — |
| NVDA | NVDA271217C00050000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 50.00 | -79.10% | 197.46 | 189.28 | 192.59 | — |
| NVDA | NVDA271217C00045000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 45.00 | -81.19% | 198.52 | 190.92 | 187.09 | — |
| NVDA | NVDA271217C00040000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 40.00 | -83.28% | 205.43 | 197.50 | 200.00 | — |
| NVDA | NVDA271217C00035000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 35.00 | -85.37% | 208.73 | 203.87 | 209.51 | — |
| NVDA | NVDA271217C00030000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 30.00 | -87.46% | 218.21 | 202.21 | 200.73 | — |
| NVDA | NVDA271217C00025000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 25.00 | -89.55% | 222.63 | 212.02 | 206.55 | — |
| NVDA | NVDA271217C00020000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 20.00 | -91.64% | 227.05 | 210.35 | 209.33 | — |
| NVDA | NVDA271217C00015000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 15.00 | -93.73% | 232.81 | 220.55 | 220.00 | — |
| NVDA | NVDA271217C00010000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 10.00 | -95.82% | 232.68 | 220.46 | 214.39 | — |
| NVDA | NVDA271217C00005000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 5.00 | -97.91% | 235.99 | 229.27 | 236.00 | — |
| NVDA | NVDA271217P00480000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 480.00 | +100.64% | 244.96 | 233.42 | — | — |
| NVDA | NVDA271217P00470000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 470.00 | +96.46% | 229.04 | 227.00 | — | — |
| NVDA | NVDA271217P00460000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 460.00 | +92.28% | 222.62 | 213.21 | — | — |
| NVDA | NVDA271217P00455000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 455.00 | +90.19% | 213.32 | 210.56 | — | — |
| NVDA | NVDA271217P00450000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 450.00 | +88.10% | 212.46 | 209.32 | 243.70 | — |
| NVDA | NVDA271217P00440000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 440.00 | +83.92% | 204.80 | 197.35 | — | — |
| NVDA | NVDA271217P00430000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 430.00 | +79.74% | 189.44 | 186.40 | — | — |
| NVDA | NVDA271217P00420000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 420.00 | +75.56% | 184.22 | 178.34 | 204.60 | — |
| NVDA | NVDA271217P00410000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 410.00 | +71.38% | 169.81 | 168.06 | 202.26 | — |
| NVDA | NVDA271217P00400000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 400.00 | +67.20% | 163.18 | 156.34 | 180.40 | — |
| NVDA | NVDA271217P00390000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 390.00 | +63.02% | 157.12 | 147.78 | 172.82 | — |
| NVDA | NVDA271217P00380000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 380.00 | +58.84% | 147.44 | 135.07 | 150.68 | — |
| NVDA | NVDA271217P00360000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 360.00 | +50.48% | 124.12 | 120.62 | 119.73 | — |
| NVDA | NVDA271217P00350000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 350.00 | +46.30% | 114.80 | 110.95 | 110.44 | — |
| NVDA | NVDA271217P00340000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 340.00 | +42.12% | 102.51 | 102.40 | 102.06 | — |
| NVDA | NVDA271217P00330000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 330.00 | +37.94% | 97.38 | 93.35 | 97.80 | — |
| NVDA | NVDA271217P00320000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 320.00 | +33.76% | 89.09 | 85.13 | 84.85 | — |
| NVDA | NVDA271217P00310000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 310.00 | +29.58% | 80.42 | 78.67 | 81.58 | — |
| NVDA | NVDA271217P00300000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 300.00 | +25.40% | 70.89 | 69.57 | 72.09 | — |
| NVDA | NVDA271217P00295000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 295.00 | +23.31% | 67.30 | 65.91 | 68.06 | — |
| NVDA | NVDA271217P00290000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 290.00 | +21.22% | 63.74 | 63.52 | 71.40 | — |
| NVDA | NVDA271217P00285000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 285.00 | +19.13% | 62.01 | 60.41 | 62.92 | — |
| NVDA | NVDA271217P00280000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 280.00 | +17.04% | 58.45 | 57.24 | 56.05 | — |
| NVDA | NVDA271217P00275000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 275.00 | +14.95% | 54.99 | 53.23 | 53.25 | — |
| NVDA | NVDA271217P00270000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 270.00 | +12.86% | 51.34 | 50.61 | 49.08 | — |
| NVDA | NVDA271217P00265000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 265.00 | +10.77% | 47.16 | 46.91 | 46.62 | — |
| NVDA | NVDA271217P00260000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 260.00 | +8.68% | 45.27 | 44.57 | 47.35 | — |
| NVDA | NVDA271217P00255000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 255.00 | +6.59% | 42.35 | 41.75 | 41.10 | — |
| NVDA | NVDA271217P00250000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 250.00 | +4.50% | 39.07 | 38.66 | 38.03 | — |
| NVDA | NVDA271217P00245000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 245.00 | +2.41% | 36.58 | 35.08 | 34.89 | — |
| NVDA | NVDA271217P00240000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 240.00 | +0.32% | 34.21 | 33.76 | 33.02 | — |
| NVDA | NVDA271217P00235000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 235.00 | -1.77% | 31.43 | 30.81 | 30.61 | — |
| NVDA | NVDA271217P00230000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 230.00 | -3.86% | 29.52 | 29.07 | 28.51 | — |
| NVDA | NVDA271217P00225000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 225.00 | -5.95% | 26.70 | 26.09 | 25.97 | — |
| NVDA | NVDA271217P00220000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 220.00 | -8.04% | 24.93 | 24.24 | 24.27 | — |
| NVDA | NVDA271217P00215000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 215.00 | -10.13% | 22.74 | 22.49 | 22.40 | — |
| NVDA | NVDA271217P00210000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 210.00 | -12.22% | 20.69 | 20.16 | 20.50 | — |
| NVDA | NVDA271217P00205000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 205.00 | -14.31% | 19.02 | 18.62 | 18.35 | — |
| NVDA | NVDA271217P00200000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 200.00 | -16.40% | 17.30 | 17.00 | 17.07 | — |
| NVDA | NVDA271217P00195000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 195.00 | -18.49% | 15.50 | 15.49 | 15.15 | — |
| NVDA | NVDA271217P00190000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 190.00 | -20.58% | 14.09 | 13.96 | 14.04 | — |
| NVDA | NVDA271217P00185000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 185.00 | -22.67% | 12.72 | 12.37 | 12.44 | — |
| NVDA | NVDA271217P00180000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 180.00 | -24.76% | 11.70 | 10.88 | 11.08 | — |
| NVDA | NVDA271217P00175000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 175.00 | -26.85% | 10.33 | 9.74 | 10.15 | — |
| NVDA | NVDA271217P00170000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 170.00 | -28.94% | 9.33 | 8.85 | 9.05 | — |
| NVDA | NVDA271217P00165000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 165.00 | -31.03% | 8.33 | 7.80 | 7.81 | — |
| NVDA | NVDA271217P00160000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 160.00 | -33.12% | 7.53 | 7.14 | 7.15 | — |
| NVDA | NVDA271217P00155000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 155.00 | -35.21% | 6.68 | 6.02 | 6.10 | — |
| NVDA | NVDA271217P00150000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 150.00 | -37.30% | 5.86 | 5.17 | 5.55 | — |
| NVDA | NVDA271217P00145000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 145.00 | -39.39% | 5.23 | 4.51 | 4.69 | — |
| NVDA | NVDA271217P00140000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 140.00 | -41.48% | 4.62 | 3.95 | 4.02 | — |
| NVDA | NVDA271217P00135000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 135.00 | -43.57% | 3.74 | 3.39 | 3.40 | — |
| NVDA | NVDA271217P00130000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 130.00 | -45.66% | 3.23 | 2.95 | 2.97 | — |
| NVDA | NVDA271217P00125000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 125.00 | -47.75% | 2.87 | 2.63 | 2.66 | — |
| NVDA | NVDA271217P00120000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 120.00 | -49.84% | 2.54 | 2.04 | 2.32 | — |
| NVDA | NVDA271217P00115000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 115.00 | -51.93% | 2.25 | 1.73 | 2.00 | — |
| NVDA | NVDA271217P00110000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 110.00 | -54.02% | 1.77 | 1.56 | 1.65 | — |
| NVDA | NVDA271217P00105000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 105.00 | -56.11% | 1.46 | 1.18 | 1.40 | — |
| NVDA | NVDA271217P00100000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 100.00 | -58.20% | 1.26 | 1.17 | 1.25 | — |
| NVDA | NVDA271217P00095000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 95.00 | -60.29% | 1.14 | 1.04 | 1.07 | — |
| NVDA | NVDA271217P00090000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 90.00 | -62.38% | 0.95 | 0.84 | 0.94 | — |
| NVDA | NVDA271217P00085000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 85.00 | -64.47% | 1.05 | 0.61 | 0.85 | — |
| NVDA | NVDA271217P00080000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 80.00 | -66.56% | 0.95 | 0.61 | 0.67 | — |
| NVDA | NVDA271217P00075000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 75.00 | -68.65% | 0.91 | 0.51 | 0.61 | — |
| NVDA | NVDA271217P00070000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 70.00 | -70.74% | 0.83 | 0.37 | 0.55 | — |
| NVDA | NVDA271217P00065000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 65.00 | -72.83% | 0.74 | 0.14 | 0.35 | — |
| NVDA | NVDA271217P00060000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 60.00 | -74.92% | 0.63 | 0.29 | 0.37 | — |
| NVDA | NVDA271217P00055000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 55.00 | -77.01% | 0.48 | 0.29 | 0.34 | — |
| NVDA | NVDA271217P00050000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 50.00 | -79.10% | 0.47 | 0.23 | 0.29 | — |
| NVDA | NVDA271217P00045000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 45.00 | -81.19% | 0.43 | 0.12 | 0.31 | — |
| NVDA | NVDA271217P00040000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 40.00 | -83.28% | 0.39 | 0.14 | 0.20 | — |
| NVDA | NVDA271217P00035000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 35.00 | -85.37% | 0.37 | 0.08 | 0.18 | — |
| NVDA | NVDA271217P00030000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 30.00 | -87.46% | 0.32 | 0.08 | 0.10 | — |
| NVDA | NVDA271217P00025000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 25.00 | -89.55% | 0.18 | 0.09 | 0.10 | — |
| NVDA | NVDA271217P00020000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 20.00 | -91.64% | 0.14 | 0.03 | 0.07 | — |
| NVDA | NVDA271217P00015000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 15.00 | -93.73% | 0.11 | 0.05 | 0.02 | — |
| NVDA | NVDA271217P00010000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 10.00 | -95.82% | 0.05 | 0.04 | 0.04 | — |
| NVDA | NVDA271217P00005000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 5.00 | -97.91% | 0.04 | 0.00 | 0.01 | — |
| NVDA | NVDA280121C00480000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 480.00 | +100.64% | 4.20 | 3.73 | 4.00 | — |
| NVDA | NVDA280121C00470000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 470.00 | +96.46% | 4.68 | 4.23 | — | — |
| NVDA | NVDA280121C00460000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 460.00 | +92.28% | 5.04 | 4.67 | 4.95 | — |
| NVDA | NVDA280121C00455000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 455.00 | +90.19% | 5.31 | 4.98 | 5.27 | — |
| NVDA | NVDA280121C00450000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 450.00 | +88.10% | 5.40 | 5.27 | 5.52 | — |
| NVDA | NVDA280121C00440000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 440.00 | +83.92% | 5.95 | 5.68 | 6.12 | — |
| NVDA | NVDA280121C00430000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 430.00 | +79.74% | 6.60 | 6.22 | 6.55 | — |
| NVDA | NVDA280121C00420000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 420.00 | +75.56% | 7.54 | 7.17 | 7.15 | — |
| NVDA | NVDA280121C00410000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 410.00 | +71.38% | 8.18 | 7.62 | 7.93 | — |
| NVDA | NVDA280121C00400000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 400.00 | +67.20% | 8.97 | 8.63 | 8.78 | — |
| NVDA | NVDA280121C00390000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 390.00 | +63.02% | 9.91 | 9.27 | 9.75 | — |
| NVDA | NVDA280121C00380000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 380.00 | +58.84% | 11.19 | 10.63 | 10.80 | — |
| NVDA | NVDA280121C00370000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 370.00 | +54.66% | 12.13 | 11.58 | 11.98 | — |
| NVDA | NVDA280121C00360000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 360.00 | +50.48% | 13.48 | 12.70 | 13.19 | — |
| NVDA | NVDA280121C00350000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 350.00 | +46.30% | 14.93 | 14.67 | 14.85 | — |
| NVDA | NVDA280121C00340000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 340.00 | +42.12% | 16.78 | 16.13 | 16.50 | — |
| NVDA | NVDA280121C00330000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 330.00 | +37.94% | 18.48 | 17.82 | 18.34 | — |
| NVDA | NVDA280121C00320000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 320.00 | +33.76% | 20.48 | 19.96 | 20.25 | — |
| NVDA | NVDA280121C00310000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 310.00 | +29.58% | 23.01 | 22.31 | 22.50 | — |
| NVDA | NVDA280121C00300000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 300.00 | +25.40% | 24.91 | 24.77 | 24.91 | — |
| NVDA | NVDA280121C00295000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 295.00 | +23.31% | 27.26 | 26.41 | 26.86 | — |
| NVDA | NVDA280121C00290000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 290.00 | +21.22% | 28.60 | 28.15 | 27.90 | — |
| NVDA | NVDA280121C00285000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 285.00 | +19.13% | 29.87 | 29.51 | 29.62 | — |
| NVDA | NVDA280121C00280000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 280.00 | +17.04% | 31.23 | 30.20 | 31.08 | — |
| NVDA | NVDA280121C00275000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 275.00 | +14.95% | 32.65 | 32.05 | 32.65 | — |
| NVDA | NVDA280121C00270000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 270.00 | +12.86% | 34.06 | 33.81 | 34.96 | — |
| NVDA | NVDA280121C00265000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 265.00 | +10.77% | 36.77 | 36.27 | 36.95 | — |
| NVDA | NVDA280121C00260000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 260.00 | +8.68% | 38.24 | 37.24 | 37.90 | — |
| NVDA | NVDA280121C00255000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 255.00 | +6.59% | 40.41 | 39.69 | 40.87 | — |
| NVDA | NVDA280121C00250000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 250.00 | +4.50% | 42.21 | 41.32 | 42.78 | — |
| NVDA | NVDA280121C00245000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 245.00 | +2.41% | 45.27 | 44.42 | 45.05 | — |
| NVDA | NVDA280121C00240000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 240.00 | +0.32% | 47.72 | 47.17 | 47.17 | — |
| NVDA | NVDA280121C00235000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 235.00 | -1.77% | 48.83 | 47.92 | 49.31 | — |
| NVDA | NVDA280121C00230000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 230.00 | -3.86% | 51.64 | 51.12 | 51.60 | — |
| NVDA | NVDA280121C00225000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 225.00 | -5.95% | 55.23 | 52.87 | 54.80 | — |
| NVDA | NVDA280121C00220000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 220.00 | -8.04% | 57.71 | 57.16 | 57.16 | — |
| NVDA | NVDA280121C00215000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 215.00 | -10.13% | 60.74 | 59.56 | 61.06 | — |
| NVDA | NVDA280121C00210000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 210.00 | -12.22% | 63.40 | 63.13 | 63.13 | — |
| NVDA | NVDA280121C00205000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 205.00 | -14.31% | 65.61 | 65.12 | 66.78 | — |
| NVDA | NVDA280121C00200000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 200.00 | -16.40% | 68.35 | 67.88 | 68.35 | — |
| NVDA | NVDA280121C00195000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 195.00 | -18.49% | 73.07 | 70.65 | 73.65 | — |
| NVDA | NVDA280121C00190000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 190.00 | -20.58% | 76.81 | 75.76 | 74.20 | — |
| NVDA | NVDA280121C00185000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 185.00 | -22.67% | 78.14 | 77.91 | 78.58 | — |
| NVDA | NVDA280121C00180000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 180.00 | -24.76% | 84.13 | 81.78 | 81.58 | — |
| NVDA | NVDA280121C00175000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 175.00 | -26.85% | 85.63 | 84.32 | 85.03 | — |
| NVDA | NVDA280121C00170000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 170.00 | -28.94% | 88.96 | 86.53 | 90.26 | — |
| NVDA | NVDA280121C00165000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 165.00 | -31.03% | 92.44 | 90.80 | 93.54 | — |
| NVDA | NVDA280121C00160000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 160.00 | -33.12% | 98.54 | 94.38 | 96.80 | — |
| NVDA | NVDA280121C00155000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 155.00 | -35.21% | 100.40 | 100.24 | 100.24 | — |
| NVDA | NVDA280121C00150000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 150.00 | -37.30% | 106.09 | 103.78 | 104.09 | — |
| NVDA | NVDA280121C00145000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 145.00 | -39.39% | 109.36 | 106.46 | 109.35 | — |
| NVDA | NVDA280121C00140000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 140.00 | -41.48% | 113.54 | 111.91 | 115.80 | — |
| NVDA | NVDA280121C00135000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 135.00 | -43.57% | 116.95 | 111.54 | 118.55 | — |
| NVDA | NVDA280121C00130000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 130.00 | -45.66% | 119.07 | 116.81 | 120.80 | — |
| NVDA | NVDA280121C00125000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 125.00 | -47.75% | 129.51 | 122.49 | 127.37 | — |
| NVDA | NVDA280121C00120000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 120.00 | -49.84% | 132.37 | 125.51 | 130.60 | — |
| NVDA | NVDA280121C00115000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 115.00 | -51.93% | 138.30 | 128.20 | 134.03 | — |
| NVDA | NVDA280121C00110000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 110.00 | -54.02% | 142.81 | 136.25 | 137.68 | — |
| NVDA | NVDA280121C00105000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 105.00 | -56.11% | 142.99 | 139.21 | 142.05 | — |
| NVDA | NVDA280121C00100000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 100.00 | -58.20% | 152.25 | 141.17 | 147.27 | — |
| NVDA | NVDA280121C00095000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 95.00 | -60.29% | 151.95 | 148.96 | 133.88 | — |
| NVDA | NVDA280121C00090000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 90.00 | -62.38% | 160.53 | 152.15 | 159.20 | — |
| NVDA | NVDA280121C00085000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 85.00 | -64.47% | 164.43 | 155.21 | 160.05 | — |
| NVDA | NVDA280121C00080000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 80.00 | -66.56% | 169.83 | 162.05 | 158.68 | — |
| NVDA | NVDA280121C00075000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 75.00 | -68.65% | 172.50 | 165.22 | 167.35 | — |
| NVDA | NVDA280121C00070000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 70.00 | -70.74% | 176.27 | 170.02 | 173.60 | — |
| NVDA | NVDA280121C00065000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 65.00 | -72.83% | 181.85 | 175.41 | 173.45 | — |
| NVDA | NVDA280121C00060000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 60.00 | -74.92% | 186.07 | 175.58 | 184.18 | — |
| NVDA | NVDA280121C00055000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 55.00 | -77.01% | 194.27 | 183.18 | 162.58 | — |
| NVDA | NVDA280121C00050000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 50.00 | -79.10% | 192.59 | 184.89 | 193.45 | — |
| NVDA | NVDA280121C00045000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 45.00 | -81.19% | 203.93 | 193.63 | 186.35 | — |
| NVDA | NVDA280121C00040000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 40.00 | -83.28% | 202.11 | 199.12 | 202.74 | — |
| NVDA | NVDA280121C00035000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 35.00 | -85.37% | 206.61 | 198.84 | 196.25 | — |
| NVDA | NVDA280121C00030000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 30.00 | -87.46% | 212.04 | 207.26 | 199.70 | — |
| NVDA | NVDA280121C00025000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 25.00 | -89.55% | 218.83 | 209.53 | 215.79 | — |
| NVDA | NVDA280121C00020000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 20.00 | -91.64% | 228.07 | 215.35 | 217.95 | — |
| NVDA | NVDA280121C00015000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 15.00 | -93.73% | 229.73 | 215.80 | 204.00 | — |
| NVDA | NVDA280121C00010000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 10.00 | -95.82% | 237.21 | 230.06 | 231.03 | — |
| NVDA | NVDA280121C00005000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 5.00 | -97.91% | 237.98 | 227.84 | 224.70 | — |
| NVDA | NVDA280121P00480000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 480.00 | +100.64% | 244.97 | 239.35 | — | — |
| NVDA | NVDA280121P00470000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 470.00 | +96.46% | 239.57 | 226.78 | — | — |
| NVDA | NVDA280121P00460000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 460.00 | +92.28% | 220.91 | 212.97 | 230.50 | — |
| NVDA | NVDA280121P00455000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 455.00 | +90.19% | 219.52 | 211.98 | 227.59 | — |
| NVDA | NVDA280121P00450000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 450.00 | +88.10% | 217.84 | 202.61 | 243.23 | — |
| NVDA | NVDA280121P00440000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 440.00 | +83.92% | 199.19 | 196.48 | 218.91 | — |
| NVDA | NVDA280121P00430000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 430.00 | +79.74% | 191.24 | 188.72 | 209.72 | — |
| NVDA | NVDA280121P00420000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 420.00 | +75.56% | 184.19 | 174.91 | 207.82 | — |
| NVDA | NVDA280121P00410000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 410.00 | +71.38% | 175.36 | 167.96 | 179.24 | — |
| NVDA | NVDA280121P00400000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 400.00 | +67.20% | 163.06 | 161.02 | 171.75 | — |
| NVDA | NVDA280121P00390000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 390.00 | +63.02% | 152.33 | 149.81 | 151.16 | — |
| NVDA | NVDA280121P00380000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 380.00 | +58.84% | 143.41 | 140.64 | 140.15 | — |
| NVDA | NVDA280121P00370000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 370.00 | +54.66% | 131.50 | 128.44 | 140.93 | — |
| NVDA | NVDA280121P00360000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 360.00 | +50.48% | 124.97 | 119.56 | 123.78 | — |
| NVDA | NVDA280121P00350000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 350.00 | +46.30% | 114.58 | 113.10 | 111.75 | — |
| NVDA | NVDA280121P00340000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 340.00 | +42.12% | 105.36 | 103.34 | 105.90 | — |
| NVDA | NVDA280121P00330000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 330.00 | +37.94% | 96.66 | 96.38 | 95.00 | — |
| NVDA | NVDA280121P00320000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 320.00 | +33.76% | 88.39 | 87.36 | 88.99 | — |
| NVDA | NVDA280121P00310000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 310.00 | +29.58% | 82.30 | 77.10 | 79.65 | — |
| NVDA | NVDA280121P00300000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 300.00 | +25.40% | 73.38 | 70.77 | 72.02 | — |
| NVDA | NVDA280121P00295000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 295.00 | +23.31% | 69.51 | 67.32 | 67.10 | — |
| NVDA | NVDA280121P00290000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 290.00 | +21.22% | 65.96 | 64.61 | 63.60 | — |
| NVDA | NVDA280121P00285000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 285.00 | +19.13% | 62.65 | 61.60 | 67.35 | — |
| NVDA | NVDA280121P00280000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 280.00 | +17.04% | 58.71 | 58.27 | 57.89 | — |
| NVDA | NVDA280121P00275000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 275.00 | +14.95% | 55.63 | 54.32 | 60.75 | — |
| NVDA | NVDA280121P00270000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 270.00 | +12.86% | 51.36 | 50.93 | 51.09 | — |
| NVDA | NVDA280121P00265000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 265.00 | +10.77% | 48.52 | 48.30 | 48.20 | — |
| NVDA | NVDA280121P00260000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 260.00 | +8.68% | 46.13 | 45.43 | 45.08 | — |
| NVDA | NVDA280121P00255000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 255.00 | +6.59% | 42.69 | 41.73 | 47.15 | — |
| NVDA | NVDA280121P00250000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 250.00 | +4.50% | 40.21 | 38.74 | 38.87 | — |
| NVDA | NVDA280121P00245000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 245.00 | +2.41% | 37.30 | 36.61 | 36.61 | — |
| NVDA | NVDA280121P00240000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 240.00 | +0.32% | 35.10 | 34.40 | 34.52 | — |
| NVDA | NVDA280121P00235000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 235.00 | -1.77% | 31.98 | 31.14 | 31.82 | — |
| NVDA | NVDA280121P00230000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 230.00 | -3.86% | 30.49 | 29.30 | 29.45 | — |
| NVDA | NVDA280121P00225000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 225.00 | -5.95% | 27.75 | 26.80 | 27.02 | — |
| NVDA | NVDA280121P00220000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 220.00 | -8.04% | 25.87 | 25.21 | 25.25 | — |
| NVDA | NVDA280121P00215000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 215.00 | -10.13% | 23.66 | 22.46 | 23.00 | — |
| NVDA | NVDA280121P00210000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 210.00 | -12.22% | 21.74 | 20.74 | 21.05 | — |
| NVDA | NVDA280121P00205000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 205.00 | -14.31% | 19.55 | 19.08 | 19.30 | — |
| NVDA | NVDA280121P00200000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 200.00 | -16.40% | 18.13 | 17.32 | 17.82 | — |
| NVDA | NVDA280121P00195000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 195.00 | -18.49% | 16.64 | 16.31 | 16.27 | — |
| NVDA | NVDA280121P00190000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 190.00 | -20.58% | 14.85 | 14.25 | 14.64 | — |
| NVDA | NVDA280121P00185000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 185.00 | -22.67% | 13.26 | 12.82 | 13.00 | — |
| NVDA | NVDA280121P00180000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 180.00 | -24.76% | 12.38 | 11.87 | 12.15 | — |
| NVDA | NVDA280121P00175000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 175.00 | -26.85% | 10.93 | 10.32 | 10.75 | — |
| NVDA | NVDA280121P00170000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 170.00 | -28.94% | 9.88 | 9.33 | 9.42 | — |
| NVDA | NVDA280121P00165000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 165.00 | -31.03% | 8.86 | 8.59 | 8.57 | — |
| NVDA | NVDA280121P00160000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 160.00 | -33.12% | 8.10 | 7.34 | 7.50 | — |
| NVDA | NVDA280121P00155000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 155.00 | -35.21% | 7.08 | 6.51 | 6.34 | — |
| NVDA | NVDA280121P00150000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 150.00 | -37.30% | 6.13 | 5.85 | 6.02 | — |
| NVDA | NVDA280121P00145000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 145.00 | -39.39% | 5.50 | 5.08 | 5.20 | — |
| NVDA | NVDA280121P00140000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 140.00 | -41.48% | 4.69 | 4.47 | 4.45 | — |
| NVDA | NVDA280121P00135000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 135.00 | -43.57% | 4.17 | 3.73 | 4.04 | — |
| NVDA | NVDA280121P00130000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 130.00 | -45.66% | 3.77 | 3.28 | 3.32 | — |
| NVDA | NVDA280121P00125000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 125.00 | -47.75% | 3.06 | 2.92 | 2.91 | — |
| NVDA | NVDA280121P00120000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 120.00 | -49.84% | 2.72 | 2.47 | 2.58 | — |
| NVDA | NVDA280121P00115000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 115.00 | -51.93% | 2.63 | 2.03 | 2.20 | — |
| NVDA | NVDA280121P00110000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 110.00 | -54.02% | 2.11 | 1.59 | 1.96 | — |
| NVDA | NVDA280121P00105000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 105.00 | -56.11% | 1.85 | 1.52 | 1.60 | — |
| NVDA | NVDA280121P00100000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 100.00 | -58.20% | 1.48 | 1.38 | 1.43 | — |
| NVDA | NVDA280121P00095000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 95.00 | -60.29% | 1.48 | 1.16 | 1.21 | — |
| NVDA | NVDA280121P00090000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 90.00 | -62.38% | 1.49 | 0.87 | 1.10 | — |
| NVDA | NVDA280121P00085000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 85.00 | -64.47% | 1.03 | 0.62 | 0.91 | — |
| NVDA | NVDA280121P00080000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 80.00 | -66.56% | 0.97 | 0.70 | 0.78 | — |
| NVDA | NVDA280121P00075000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 75.00 | -68.65% | 1.08 | 0.63 | 0.78 | — |
| NVDA | NVDA280121P00070000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 70.00 | -70.74% | 0.84 | 0.43 | 0.69 | — |
| NVDA | NVDA280121P00065000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 65.00 | -72.83% | 0.65 | 0.41 | 0.56 | — |
| NVDA | NVDA280121P00060000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 60.00 | -74.92% | 0.79 | 0.38 | 0.43 | — |
| NVDA | NVDA280121P00055000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 55.00 | -77.01% | 0.62 | 0.22 | 0.38 | — |
| NVDA | NVDA280121P00050000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 50.00 | -79.10% | 0.64 | 0.03 | 0.35 | — |
| NVDA | NVDA280121P00045000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 45.00 | -81.19% | 0.63 | 0.03 | 0.30 | — |
| NVDA | NVDA280121P00040000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 40.00 | -83.28% | 0.25 | 0.22 | 0.21 | — |
| NVDA | NVDA280121P00035000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 35.00 | -85.37% | 0.37 | 0.08 | 0.19 | — |
| NVDA | NVDA280121P00030000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 30.00 | -87.46% | 0.47 | 0.08 | 0.13 | — |
| NVDA | NVDA280121P00025000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 25.00 | -89.55% | 0.11 | 0.01 | 0.03 | — |
| NVDA | NVDA280121P00020000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 20.00 | -91.64% | 0.12 | 0.04 | 0.08 | — |
| NVDA | NVDA280121P00015000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 15.00 | -93.73% | 0.12 | 0.01 | 0.03 | — |
| NVDA | NVDA280121P00010000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 10.00 | -95.82% | 0.07 | 0.01 | 0.03 | — |
| NVDA | NVDA280121P00005000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 5.00 | -97.91% | 0.05 | 0.00 | 0.03 | — |
| NVDA | NVDA280616C00480000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 480.00 | +100.64% | 8.18 | 7.41 | 7.90 | — |
| NVDA | NVDA280616C00470000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 470.00 | +96.46% | 8.80 | 7.63 | 8.70 | — |
| NVDA | NVDA280616C00460000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 460.00 | +92.28% | 9.37 | 9.03 | 9.07 | — |
| NVDA | NVDA280616C00450000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 450.00 | +88.10% | 10.12 | 9.57 | 9.81 | — |
| NVDA | NVDA280616C00440000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 440.00 | +83.92% | 10.67 | 10.17 | 10.47 | — |
| NVDA | NVDA280616C00430000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 430.00 | +79.74% | 12.38 | 10.57 | 12.00 | — |
| NVDA | NVDA280616C00420000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 420.00 | +75.56% | 12.43 | 11.86 | 11.90 | — |
| NVDA | NVDA280616C00410000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 410.00 | +71.38% | 13.92 | 12.96 | 14.10 | — |
| NVDA | NVDA280616C00400000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 400.00 | +67.20% | 15.24 | 14.24 | 14.67 | — |
| NVDA | NVDA280616C00390000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 390.00 | +63.02% | 16.53 | 15.54 | 15.04 | — |
| NVDA | NVDA280616C00380000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 380.00 | +58.84% | 17.27 | 16.70 | 17.25 | — |
| NVDA | NVDA280616C00370000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 370.00 | +54.66% | 19.03 | 18.01 | 16.50 | — |
| NVDA | NVDA280616C00360000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 360.00 | +50.48% | 20.51 | 20.02 | 20.50 | — |
| NVDA | NVDA280616C00350000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 350.00 | +46.30% | 22.60 | 21.88 | 21.92 | — |
| NVDA | NVDA280616C00345000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 345.00 | +44.21% | 23.59 | 21.02 | 22.31 | — |
| NVDA | NVDA280616C00340000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 340.00 | +42.12% | 24.32 | 23.43 | 23.13 | — |
| NVDA | NVDA280616C00335000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 335.00 | +40.03% | 24.86 | 24.65 | 22.05 | — |
| NVDA | NVDA280616C00330000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 330.00 | +37.94% | 26.68 | 25.88 | 27.39 | — |
| NVDA | NVDA280616C00325000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 325.00 | +35.85% | 27.27 | 27.07 | 26.74 | — |
| NVDA | NVDA280616C00320000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 320.00 | +33.76% | 28.95 | 27.78 | 28.50 | — |
| NVDA | NVDA280616C00315000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 315.00 | +31.67% | 29.63 | 29.50 | 30.57 | — |
| NVDA | NVDA280616C00310000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 310.00 | +29.58% | 31.82 | 29.84 | 31.10 | — |
| NVDA | NVDA280616C00305000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 305.00 | +27.49% | 32.91 | 32.01 | 33.12 | — |
| NVDA | NVDA280616C00300000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 300.00 | +25.40% | 33.81 | 32.83 | 33.62 | — |
| NVDA | NVDA280616C00295000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 295.00 | +23.31% | 35.72 | 34.11 | 36.25 | — |
| NVDA | NVDA280616C00290000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 290.00 | +21.22% | 36.56 | 35.82 | 36.79 | — |
| NVDA | NVDA280616C00285000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 285.00 | +19.13% | 38.90 | 37.20 | 39.57 | — |
| NVDA | NVDA280616C00280000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 280.00 | +17.04% | 39.29 | 38.67 | 40.04 | — |
| NVDA | NVDA280616C00275000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 275.00 | +14.95% | 42.24 | 40.19 | 43.01 | — |
| NVDA | NVDA280616C00270000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 270.00 | +12.86% | 42.75 | 41.99 | 42.75 | — |
| NVDA | NVDA280616C00265000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 265.00 | +10.77% | 44.91 | 44.53 | 44.93 | — |
| NVDA | NVDA280616C00260000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 260.00 | +8.68% | 47.33 | 47.20 | 47.39 | — |
| NVDA | NVDA280616C00255000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 255.00 | +6.59% | 50.05 | 47.97 | 49.32 | — |
| NVDA | NVDA280616C00250000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 250.00 | +4.50% | 51.50 | 51.00 | 50.82 | — |
| NVDA | NVDA280616C00245000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 245.00 | +2.41% | 53.76 | 52.71 | 54.76 | — |
| NVDA | NVDA280616C00240000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 240.00 | +0.32% | 56.44 | 55.34 | 55.34 | — |
| NVDA | NVDA280616C00235000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 235.00 | -1.77% | 58.64 | 57.83 | 57.69 | — |
| NVDA | NVDA280616C00230000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 230.00 | -3.86% | 61.51 | 57.98 | 60.34 | — |
| NVDA | NVDA280616C00225000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 225.00 | -5.95% | 63.02 | 62.59 | 64.32 | — |
| NVDA | NVDA280616C00220000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 220.00 | -8.04% | 65.63 | 64.98 | 64.98 | — |
| NVDA | NVDA280616C00215000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 215.00 | -10.13% | 67.47 | 67.16 | 68.69 | — |
| NVDA | NVDA280616C00210000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 210.00 | -12.22% | 70.46 | 68.36 | 71.09 | — |
| NVDA | NVDA280616C00205000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 205.00 | -14.31% | 73.87 | 71.52 | 73.75 | — |
| NVDA | NVDA280616C00200000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 200.00 | -16.40% | 76.43 | 76.01 | 77.40 | — |
| NVDA | NVDA280616C00195000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 195.00 | -18.49% | 79.78 | 77.08 | 80.52 | — |
| NVDA | NVDA280616C00190000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 190.00 | -20.58% | 81.67 | 78.09 | 82.12 | — |
| NVDA | NVDA280616C00185000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 185.00 | -22.67% | 86.56 | 79.63 | 87.19 | — |
| NVDA | NVDA280616C00180000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 180.00 | -24.76% | 88.52 | 87.09 | 90.53 | — |
| NVDA | NVDA280616C00175000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 175.00 | -26.85% | 92.01 | 90.90 | 93.50 | — |
| NVDA | NVDA280616C00170000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 170.00 | -28.94% | 97.43 | 94.91 | 95.79 | — |
| NVDA | NVDA280616C00165000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 165.00 | -31.03% | 100.80 | 95.95 | 100.00 | — |
| NVDA | NVDA280616C00160000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 160.00 | -33.12% | 100.61 | 98.85 | 103.30 | — |
| NVDA | NVDA280616C00155000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 155.00 | -35.21% | 104.16 | 100.83 | 107.22 | — |
| NVDA | NVDA280616C00150000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 150.00 | -37.30% | 108.41 | 106.78 | 110.40 | — |
| NVDA | NVDA280616C00145000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 145.00 | -39.39% | 115.83 | 110.65 | 110.85 | — |
| NVDA | NVDA280616C00140000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 140.00 | -41.48% | 116.20 | 114.53 | 119.40 | — |
| NVDA | NVDA280616C00135000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 135.00 | -43.57% | 124.74 | 120.44 | 112.30 | — |
| NVDA | NVDA280616C00130000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 130.00 | -45.66% | 123.49 | 120.75 | 126.73 | — |
| NVDA | NVDA280616C00125000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 125.00 | -47.75% | 127.98 | 125.60 | 123.85 | — |
| NVDA | NVDA280616C00120000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 120.00 | -49.84% | 132.64 | 129.17 | 133.97 | — |
| NVDA | NVDA280616C00115000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 115.00 | -51.93% | 138.35 | 130.67 | 130.07 | — |
| NVDA | NVDA280616C00110000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 110.00 | -54.02% | 142.37 | 138.40 | 142.87 | — |
| NVDA | NVDA280616C00105000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 105.00 | -56.11% | 147.56 | 138.67 | 137.00 | — |
| NVDA | NVDA280616C00100000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 100.00 | -58.20% | 151.48 | 149.64 | 151.15 | — |
| NVDA | NVDA280616C00095000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 95.00 | -60.29% | 154.03 | 148.75 | 156.07 | — |
| NVDA | NVDA280616C00090000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 90.00 | -62.38% | 160.38 | 154.61 | 155.53 | — |
| NVDA | NVDA280616C00085000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 85.00 | -64.47% | 168.38 | 158.77 | 152.45 | — |
| NVDA | NVDA280616C00080000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 80.00 | -66.56% | 171.62 | 163.91 | 156.72 | — |
| NVDA | NVDA280616C00075000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 75.00 | -68.65% | 176.52 | 168.05 | 162.24 | — |
| NVDA | NVDA280616C00070000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 70.00 | -70.74% | 176.03 | 167.72 | 166.15 | — |
| NVDA | NVDA280616C00065000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 65.00 | -72.83% | 180.65 | 177.20 | 161.58 | — |
| NVDA | NVDA280616C00060000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 60.00 | -74.92% | 189.25 | 177.24 | 158.91 | — |
| NVDA | NVDA280616C00055000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 55.00 | -77.01% | 192.57 | 185.21 | 175.00 | — |
| NVDA | NVDA280616C00050000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 50.00 | -79.10% | 193.06 | 186.25 | 184.35 | — |
| NVDA | NVDA280616C00045000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 45.00 | -81.19% | 199.36 | 196.19 | 187.39 | — |
| NVDA | NVDA280616C00040000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 40.00 | -83.28% | 203.37 | 200.56 | 197.70 | — |
| NVDA | NVDA280616C00035000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 35.00 | -85.37% | 215.84 | 204.55 | 185.93 | — |
| NVDA | NVDA280616C00030000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 30.00 | -87.46% | 213.83 | 209.65 | 200.45 | — |
| NVDA | NVDA280616C00025000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 25.00 | -89.55% | 222.43 | 208.90 | 207.25 | — |
| NVDA | NVDA280616C00020000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 20.00 | -91.64% | 228.43 | 220.37 | 201.43 | — |
| NVDA | NVDA280616C00015000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 15.00 | -93.73% | 232.20 | 217.80 | 213.10 | — |
| NVDA | NVDA280616C00010000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 10.00 | -95.82% | 236.54 | 222.68 | 220.99 | — |
| NVDA | NVDA280616C00005000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 5.00 | -97.91% | 242.98 | 227.78 | 211.00 | — |
| NVDA | NVDA280616P00480000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 480.00 | +100.64% | 245.03 | 237.86 | — | — |
| NVDA | NVDA280616P00470000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 470.00 | +96.46% | 232.80 | 224.61 | — | — |
| NVDA | NVDA280616P00460000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 460.00 | +92.28% | 218.42 | 213.01 | 232.26 | — |
| NVDA | NVDA280616P00450000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 450.00 | +88.10% | 219.18 | 204.98 | 215.28 | — |
| NVDA | NVDA280616P00440000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 440.00 | +83.92% | 204.54 | 194.38 | 215.67 | — |
| NVDA | NVDA280616P00430000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 430.00 | +79.74% | 194.45 | 187.00 | 199.51 | — |
| NVDA | NVDA280616P00420000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 420.00 | +75.56% | 181.66 | 176.04 | 195.78 | — |
| NVDA | NVDA280616P00410000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 410.00 | +71.38% | 171.54 | 170.84 | 173.45 | — |
| NVDA | NVDA280616P00400000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 400.00 | +67.20% | 162.35 | 156.00 | 172.50 | — |
| NVDA | NVDA280616P00390000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 390.00 | +63.02% | 158.09 | 149.56 | 154.12 | — |
| NVDA | NVDA280616P00380000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 380.00 | +58.84% | 145.34 | 140.51 | 162.15 | — |
| NVDA | NVDA280616P00370000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 370.00 | +54.66% | 139.00 | 132.27 | 136.61 | — |
| NVDA | NVDA280616P00360000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 360.00 | +50.48% | 125.42 | 120.60 | 124.20 | — |
| NVDA | NVDA280616P00350000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 350.00 | +46.30% | 117.18 | 112.33 | 114.10 | — |
| NVDA | NVDA280616P00345000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 345.00 | +44.21% | 110.46 | 108.97 | 108.11 | — |
| NVDA | NVDA280616P00340000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 340.00 | +42.12% | 107.71 | 104.64 | 109.47 | — |
| NVDA | NVDA280616P00335000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 335.00 | +40.03% | 102.85 | 99.46 | 100.85 | — |
| NVDA | NVDA280616P00330000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 330.00 | +37.94% | 98.62 | 97.27 | 107.53 | — |
| NVDA | NVDA280616P00325000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 325.00 | +35.85% | 96.12 | 94.69 | 92.79 | — |
| NVDA | NVDA280616P00320000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 320.00 | +33.76% | 90.69 | 88.15 | 89.02 | — |
| NVDA | NVDA280616P00315000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 315.00 | +31.67% | 89.02 | 87.37 | 94.10 | — |
| NVDA | NVDA280616P00310000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 310.00 | +29.58% | 84.57 | 83.57 | 90.50 | — |
| NVDA | NVDA280616P00305000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 305.00 | +27.49% | 84.37 | 76.88 | 96.55 | — |
| NVDA | NVDA280616P00300000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 300.00 | +25.40% | 76.59 | 74.78 | 74.69 | — |
| NVDA | NVDA280616P00295000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 295.00 | +23.31% | 74.10 | 72.65 | 78.35 | — |
| NVDA | NVDA280616P00290000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 290.00 | +21.22% | 69.84 | 68.94 | 74.55 | — |
| NVDA | NVDA280616P00285000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 285.00 | +19.13% | 67.38 | 64.40 | 76.45 | — |
| NVDA | NVDA280616P00280000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 280.00 | +17.04% | 63.34 | 62.61 | 61.25 | — |
| NVDA | NVDA280616P00275000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 275.00 | +14.95% | 59.81 | 59.14 | 67.49 | — |
| NVDA | NVDA280616P00270000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 270.00 | +12.86% | 56.87 | 55.92 | 55.45 | — |
| NVDA | NVDA280616P00265000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 265.00 | +10.77% | 52.69 | 51.22 | 51.80 | — |
| NVDA | NVDA280616P00260000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 260.00 | +8.68% | 51.11 | 49.91 | 49.39 | — |
| NVDA | NVDA280616P00255000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 255.00 | +6.59% | 49.10 | 46.80 | 46.25 | — |
| NVDA | NVDA280616P00250000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 250.00 | +4.50% | 46.07 | 42.42 | 43.55 | — |
| NVDA | NVDA280616P00245000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 245.00 | +2.41% | 42.24 | 39.51 | 41.25 | — |
| NVDA | NVDA280616P00240000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 240.00 | +0.32% | 39.67 | 37.62 | 37.95 | — |
| NVDA | NVDA280616P00235000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 235.00 | -1.77% | 36.62 | 36.30 | 36.00 | — |
| NVDA | NVDA280616P00230000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 230.00 | -3.86% | 34.53 | 33.64 | 33.24 | — |
| NVDA | NVDA280616P00225000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 225.00 | -5.95% | 32.02 | 30.64 | 31.25 | — |
| NVDA | NVDA280616P00220000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 220.00 | -8.04% | 29.35 | 29.27 | 28.95 | — |
| NVDA | NVDA280616P00215000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 215.00 | -10.13% | 28.91 | 25.92 | 26.80 | — |
| NVDA | NVDA280616P00210000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 210.00 | -12.22% | 26.42 | 24.68 | 24.69 | — |
| NVDA | NVDA280616P00205000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 205.00 | -14.31% | 23.71 | 22.45 | 23.20 | — |
| NVDA | NVDA280616P00200000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 200.00 | -16.40% | 22.12 | 21.30 | 21.45 | — |
| NVDA | NVDA280616P00195000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 195.00 | -18.49% | 20.49 | 18.92 | 19.13 | — |
| NVDA | NVDA280616P00190000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 190.00 | -20.58% | 19.02 | 17.65 | 17.85 | — |
| NVDA | NVDA280616P00185000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 185.00 | -22.67% | 17.00 | 16.10 | 16.70 | — |
| NVDA | NVDA280616P00180000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 180.00 | -24.76% | 15.81 | 14.69 | 14.97 | — |
| NVDA | NVDA280616P00175000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 175.00 | -26.85% | 14.07 | 13.19 | 13.55 | — |
| NVDA | NVDA280616P00170000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 170.00 | -28.94% | 12.67 | 12.10 | 12.35 | — |
| NVDA | NVDA280616P00165000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 165.00 | -31.03% | 11.58 | 10.78 | 11.04 | — |
| NVDA | NVDA280616P00160000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 160.00 | -33.12% | 10.55 | 9.76 | 10.05 | — |
| NVDA | NVDA280616P00155000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 155.00 | -35.21% | 9.47 | 8.50 | 8.95 | — |
| NVDA | NVDA280616P00150000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 150.00 | -37.30% | 8.83 | 7.15 | 8.00 | — |
| NVDA | NVDA280616P00145000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 145.00 | -39.39% | 8.31 | 6.81 | 7.30 | — |
| NVDA | NVDA280616P00140000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 140.00 | -41.48% | 6.82 | 6.02 | 6.33 | — |
| NVDA | NVDA280616P00135000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 135.00 | -43.57% | 6.40 | 5.54 | 5.63 | — |
| NVDA | NVDA280616P00130000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 130.00 | -45.66% | 5.23 | 4.83 | 4.87 | — |
| NVDA | NVDA280616P00125000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 125.00 | -47.75% | 4.89 | 4.27 | 4.35 | — |
| NVDA | NVDA280616P00120000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 120.00 | -49.84% | 4.24 | 3.52 | 3.72 | — |
| NVDA | NVDA280616P00115000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 115.00 | -51.93% | 3.43 | 3.23 | 3.31 | — |
| NVDA | NVDA280616P00110000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 110.00 | -54.02% | 3.61 | 2.67 | 2.98 | — |
| NVDA | NVDA280616P00105000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 105.00 | -56.11% | 2.77 | 2.26 | 2.58 | — |
| NVDA | NVDA280616P00100000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 100.00 | -58.20% | 2.47 | 2.10 | 2.15 | — |
| NVDA | NVDA280616P00095000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 95.00 | -60.29% | 1.99 | 1.83 | 1.89 | — |
| NVDA | NVDA280616P00090000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 90.00 | -62.38% | 1.92 | 1.51 | 1.60 | — |
| NVDA | NVDA280616P00085000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 85.00 | -64.47% | 1.66 | 1.33 | 1.52 | — |
| NVDA | NVDA280616P00080000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 80.00 | -66.56% | 1.44 | 1.04 | 1.33 | — |
| NVDA | NVDA280616P00075000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 75.00 | -68.65% | 1.26 | 0.78 | 1.06 | — |
| NVDA | NVDA280616P00070000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 70.00 | -70.74% | 1.15 | 0.69 | 0.92 | — |
| NVDA | NVDA280616P00065000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 65.00 | -72.83% | 1.32 | 0.69 | 0.90 | — |
| NVDA | NVDA280616P00060000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 60.00 | -74.92% | 1.24 | 0.03 | 0.73 | — |
| NVDA | NVDA280616P00055000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 55.00 | -77.01% | 0.73 | 0.11 | 0.64 | — |
| NVDA | NVDA280616P00050000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 50.00 | -79.10% | 0.73 | 0.42 | 0.52 | — |
| NVDA | NVDA280616P00045000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 45.00 | -81.19% | 0.84 | 0.01 | 0.57 | — |
| NVDA | NVDA280616P00040000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 40.00 | -83.28% | 0.45 | 0.12 | 0.36 | — |
| NVDA | NVDA280616P00035000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 35.00 | -85.37% | 0.66 | 0.08 | 0.24 | — |
| NVDA | NVDA280616P00030000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 30.00 | -87.46% | 0.41 | 0.07 | 0.15 | — |
| NVDA | NVDA280616P00025000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 25.00 | -89.55% | 0.31 | 0.03 | 0.24 | — |
| NVDA | NVDA280616P00020000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 20.00 | -91.64% | 0.13 | 0.01 | 0.15 | — |
| NVDA | NVDA280616P00015000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 15.00 | -93.73% | 0.18 | 0.01 | 0.07 | — |
| NVDA | NVDA280616P00010000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 10.00 | -95.82% | 0.08 | 0.00 | 0.06 | — |
| NVDA | NVDA280616P00005000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 5.00 | -97.91% | 0.45 | 0.00 | 0.04 | — |
| NVDA | NVDA280915C00480000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 480.00 | +100.64% | 11.04 | 9.72 | 10.22 | — |
| NVDA | NVDA280915C00470000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 470.00 | +96.46% | 12.79 | 10.69 | — | — |
| NVDA | NVDA280915C00460000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 460.00 | +92.28% | 13.71 | 11.34 | — | — |
| NVDA | NVDA280915C00450000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 450.00 | +88.10% | 13.28 | 11.99 | — | — |
| NVDA | NVDA280915C00440000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 440.00 | +83.92% | 14.28 | 11.12 | — | — |
| NVDA | NVDA280915C00430000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 430.00 | +79.74% | 14.87 | 13.56 | 14.45 | — |
| NVDA | NVDA280915C00420000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 420.00 | +75.56% | 17.79 | 14.89 | 15.69 | — |
| NVDA | NVDA280915P00480000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 480.00 | +100.64% | 244.06 | 236.59 | — | — |
| NVDA | NVDA280915P00470000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 470.00 | +96.46% | 232.90 | 224.75 | — | — |
| NVDA | NVDA280915P00460000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 460.00 | +92.28% | 223.19 | 217.62 | — | — |
| NVDA | NVDA280915P00450000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 450.00 | +88.10% | 214.13 | 202.85 | — | — |
| NVDA | NVDA280915P00440000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 440.00 | +83.92% | 209.59 | 199.25 | — | — |
| NVDA | NVDA280915P00430000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 430.00 | +79.74% | 194.74 | 183.06 | — | — |
| NVDA | NVDA280915P00420000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 420.00 | +75.56% | 188.48 | 173.56 | — | — |
| NVDA | NVDA281215C00460000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 460.00 | +92.28% | 15.36 | 14.93 | 15.16 | — |
| NVDA | NVDA281215C00450000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 450.00 | +88.10% | 16.54 | 15.67 | 16.05 | — |
| NVDA | NVDA281215C00440000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 440.00 | +83.92% | 17.37 | 16.70 | 17.55 | — |
| NVDA | NVDA281215C00430000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 430.00 | +79.74% | 18.81 | 17.70 | 18.53 | — |
| NVDA | NVDA281215C00420000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 420.00 | +75.56% | 20.22 | 19.05 | 19.38 | — |
| NVDA | NVDA281215C00410000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 410.00 | +71.38% | 20.58 | 20.42 | 20.88 | — |
| NVDA | NVDA281215C00400000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 400.00 | +67.20% | 22.04 | 22.01 | 22.01 | — |
| NVDA | NVDA281215C00390000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 390.00 | +63.02% | 23.56 | 22.77 | 23.75 | — |
| NVDA | NVDA281215C00380000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 380.00 | +58.84% | 25.07 | 24.63 | 25.17 | — |
| NVDA | NVDA281215C00370000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 370.00 | +54.66% | 26.55 | 26.15 | 26.55 | — |
| NVDA | NVDA281215C00360000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 360.00 | +50.48% | 29.30 | 27.63 | 28.55 | — |
| NVDA | NVDA281215C00350000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 350.00 | +46.30% | 31.14 | 29.82 | 30.45 | — |
| NVDA | NVDA281215C00340000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 340.00 | +42.12% | 33.03 | 32.42 | 32.60 | — |
| NVDA | NVDA281215C00330000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 330.00 | +37.94% | 35.09 | 33.84 | 34.89 | — |
| NVDA | NVDA281215C00320000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 320.00 | +33.76% | 38.32 | 36.74 | 37.92 | — |
| NVDA | NVDA281215C00310000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 310.00 | +29.58% | 40.15 | 40.14 | 41.45 | — |
| NVDA | NVDA281215C00300000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 300.00 | +25.40% | 42.71 | 42.32 | 42.71 | — |
| NVDA | NVDA281215C00295000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 295.00 | +23.31% | 44.92 | 43.29 | 44.01 | — |
| NVDA | NVDA281215C00290000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 290.00 | +21.22% | 46.13 | 44.58 | 45.65 | — |
| NVDA | NVDA281215C00285000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 285.00 | +19.13% | 47.77 | 47.13 | 47.20 | — |
| NVDA | NVDA281215C00280000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 280.00 | +17.04% | 49.02 | 48.53 | 49.02 | — |
| NVDA | NVDA281215C00275000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 275.00 | +14.95% | 50.55 | 50.16 | 50.46 | — |
| NVDA | NVDA281215C00270000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 270.00 | +12.86% | 51.97 | 51.54 | 52.98 | — |
| NVDA | NVDA281215C00265000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 265.00 | +10.77% | 54.16 | 53.85 | 54.16 | — |
| NVDA | NVDA281215C00260000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 260.00 | +8.68% | 55.87 | 54.39 | 56.25 | — |
| NVDA | NVDA281215C00255000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 255.00 | +6.59% | 58.52 | 56.97 | 57.95 | — |
| NVDA | NVDA281215C00250000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 250.00 | +4.50% | 59.91 | 59.65 | 60.45 | — |
| NVDA | NVDA281215C00245000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 245.00 | +2.41% | 63.20 | 60.84 | 62.05 | — |
| NVDA | NVDA281215C00240000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 240.00 | +0.32% | 65.32 | 64.62 | 64.62 | — |
| NVDA | NVDA281215C00235000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 235.00 | -1.77% | 66.10 | 64.88 | 67.10 | — |
| NVDA | NVDA281215C00230000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 230.00 | -3.86% | 70.23 | 69.39 | 70.27 | — |
| NVDA | NVDA281215C00225000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 225.00 | -5.95% | 70.37 | 69.85 | 72.31 | — |
| NVDA | NVDA281215C00220000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 220.00 | -8.04% | 73.62 | 73.14 | 73.53 | — |
| NVDA | NVDA281215C00215000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 215.00 | -10.13% | 76.56 | 74.13 | 75.92 | — |
| NVDA | NVDA281215C00210000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 210.00 | -12.22% | 79.31 | 79.14 | 78.40 | — |
| NVDA | NVDA281215C00205000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 205.00 | -14.31% | 81.97 | 80.51 | 81.55 | — |
| NVDA | NVDA281215C00200000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 200.00 | -16.40% | 83.61 | 82.20 | 83.61 | — |
| NVDA | NVDA281215C00195000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 195.00 | -18.49% | 87.43 | 84.64 | 86.98 | — |
| NVDA | NVDA281215C00190000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 190.00 | -20.58% | 89.62 | 88.82 | 89.43 | — |
| NVDA | NVDA281215C00185000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 185.00 | -22.67% | 96.34 | 91.14 | 92.30 | — |
| NVDA | NVDA281215C00180000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 180.00 | -24.76% | 96.14 | 94.42 | 95.77 | — |
| NVDA | NVDA281215C00175000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 175.00 | -26.85% | 100.34 | 98.70 | 99.85 | — |
| NVDA | NVDA281215C00170000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 170.00 | -28.94% | 100.93 | 99.88 | 101.79 | — |
| NVDA | NVDA281215C00165000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 165.00 | -31.03% | 105.62 | 103.74 | 105.07 | — |
| NVDA | NVDA281215C00160000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 160.00 | -33.12% | 106.78 | 105.02 | 107.45 | — |
| NVDA | NVDA281215C00155000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 155.00 | -35.21% | 114.68 | 111.44 | 112.39 | — |
| NVDA | NVDA281215C00150000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 150.00 | -37.30% | 116.24 | 114.38 | 114.15 | — |
| NVDA | NVDA281215C00145000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 145.00 | -39.39% | 119.43 | 116.96 | 117.72 | — |
| NVDA | NVDA281215C00140000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 140.00 | -41.48% | 122.34 | 120.79 | 121.20 | — |
| NVDA | NVDA281215C00135000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 135.00 | -43.57% | 126.69 | 122.91 | 127.48 | — |
| NVDA | NVDA281215C00130000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 130.00 | -45.66% | 132.10 | 128.80 | 131.58 | — |
| NVDA | NVDA281215C00125000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 125.00 | -47.75% | 132.02 | 129.22 | 133.05 | — |
| NVDA | NVDA281215C00120000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 120.00 | -49.84% | 136.56 | 132.97 | 137.95 | — |
| NVDA | NVDA281215C00115000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 115.00 | -51.93% | 140.05 | 139.97 | 142.87 | — |
| NVDA | NVDA281215C00110000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 110.00 | -54.02% | 146.59 | 142.73 | 140.38 | — |
| NVDA | NVDA281215C00105000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 105.00 | -56.11% | 153.79 | 141.63 | 149.93 | — |
| NVDA | NVDA281215C00100000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 100.00 | -58.20% | 154.89 | 149.92 | 152.14 | — |
| NVDA | NVDA281215C00095000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 95.00 | -60.29% | 159.04 | 153.09 | 156.53 | — |
| NVDA | NVDA281215C00090000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 90.00 | -62.38% | 165.91 | 159.28 | 160.38 | — |
| NVDA | NVDA281215C00085000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 85.00 | -64.47% | 167.81 | 162.15 | 164.63 | — |
| NVDA | NVDA281215C00080000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 80.00 | -66.56% | 172.66 | 163.97 | 171.15 | — |
| NVDA | NVDA281215C00075000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 75.00 | -68.65% | 176.41 | 168.32 | 173.05 | — |
| NVDA | NVDA281215C00070000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 70.00 | -70.74% | 184.33 | 176.15 | 177.68 | — |
| NVDA | NVDA281215C00065000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 65.00 | -72.83% | 184.59 | 179.24 | 181.80 | — |
| NVDA | NVDA281215C00060000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 60.00 | -74.92% | 187.32 | 181.60 | 175.59 | — |
| NVDA | NVDA281215C00055000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 55.00 | -77.01% | 190.48 | 188.48 | 182.78 | — |
| NVDA | NVDA281215C00050000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 50.00 | -79.10% | 197.85 | 188.63 | 195.20 | — |
| NVDA | NVDA281215C00045000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 45.00 | -81.19% | 205.27 | 195.94 | 200.00 | — |
| NVDA | NVDA281215C00040000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 40.00 | -83.28% | 205.90 | 196.63 | 205.67 | — |
| NVDA | NVDA281215C00035000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 35.00 | -85.37% | 215.28 | 202.18 | 204.30 | — |
| NVDA | NVDA281215C00030000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 30.00 | -87.46% | 216.39 | 209.75 | 209.69 | — |
| NVDA | NVDA281215C00025000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 25.00 | -89.55% | 217.27 | 209.92 | 213.88 | — |
| NVDA | NVDA281215C00020000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 20.00 | -91.64% | 227.97 | 216.67 | 208.56 | — |
| NVDA | NVDA281215C00015000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 15.00 | -93.73% | 231.61 | 222.71 | 222.00 | — |
| NVDA | NVDA281215C00010000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 10.00 | -95.82% | 237.71 | 222.83 | 221.94 | — |
| NVDA | NVDA281215C00005000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 5.00 | -97.91% | 235.66 | 229.84 | 235.45 | — |
| NVDA | NVDA281215P00460000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 460.00 | +92.28% | 226.60 | 215.40 | 219.96 | — |
| NVDA | NVDA281215P00450000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 450.00 | +88.10% | 210.02 | 207.22 | 210.86 | — |
| NVDA | NVDA281215P00440000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 440.00 | +83.92% | 207.94 | 196.14 | 209.93 | — |
| NVDA | NVDA281215P00430000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 430.00 | +79.74% | 190.68 | 188.70 | 206.40 | — |
| NVDA | NVDA281215P00420000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 420.00 | +75.56% | 181.34 | 175.33 | 178.50 | — |
| NVDA | NVDA281215P00410000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 410.00 | +71.38% | 173.68 | 165.16 | 183.08 | — |
| NVDA | NVDA281215P00400000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 400.00 | +67.20% | 162.94 | 160.99 | 161.45 | — |
| NVDA | NVDA281215P00390000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 390.00 | +63.02% | 154.00 | 151.45 | 154.69 | — |
| NVDA | NVDA281215P00380000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 380.00 | +58.84% | 143.59 | 139.25 | 143.96 | — |
| NVDA | NVDA281215P00370000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 370.00 | +54.66% | 136.98 | 134.23 | 134.48 | — |
| NVDA | NVDA281215P00360000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 360.00 | +50.48% | 125.33 | 124.77 | 125.05 | — |
| NVDA | NVDA281215P00350000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 350.00 | +46.30% | 120.70 | 115.81 | 116.82 | — |
| NVDA | NVDA281215P00340000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 340.00 | +42.12% | 108.34 | 107.29 | 109.48 | — |
| NVDA | NVDA281215P00330000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 330.00 | +37.94% | 103.79 | 99.04 | 99.80 | — |
| NVDA | NVDA281215P00320000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 320.00 | +33.76% | 99.40 | 92.24 | 95.25 | — |
| NVDA | NVDA281215P00310000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 310.00 | +29.58% | 90.13 | 84.59 | 85.30 | — |
| NVDA | NVDA281215P00300000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 300.00 | +25.40% | 80.36 | 79.55 | 79.55 | — |
| NVDA | NVDA281215P00295000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 295.00 | +23.31% | 77.29 | 75.99 | 77.25 | — |
| NVDA | NVDA281215P00290000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 290.00 | +21.22% | 74.50 | 72.92 | 78.40 | — |
| NVDA | NVDA281215P00285000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 285.00 | +19.13% | 70.80 | 68.18 | 75.21 | — |
| NVDA | NVDA281215P00280000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 280.00 | +17.04% | 66.43 | 65.05 | 66.25 | — |
| NVDA | NVDA281215P00275000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 275.00 | +14.95% | 63.58 | 63.05 | 63.02 | — |
| NVDA | NVDA281215P00270000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 270.00 | +12.86% | 61.95 | 58.39 | 59.50 | — |
| NVDA | NVDA281215P00265000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 265.00 | +10.77% | 56.91 | 56.46 | 57.03 | — |
| NVDA | NVDA281215P00260000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 260.00 | +8.68% | 56.66 | 52.98 | 54.09 | — |
| NVDA | NVDA281215P00255000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 255.00 | +6.59% | 52.07 | 51.48 | 53.14 | — |
| NVDA | NVDA281215P00250000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 250.00 | +4.50% | 49.05 | 47.92 | 48.05 | — |
| NVDA | NVDA281215P00245000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 245.00 | +2.41% | 47.29 | 46.49 | 45.43 | — |
| NVDA | NVDA281215P00240000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 240.00 | +0.32% | 42.98 | 42.16 | 43.69 | — |
| NVDA | NVDA281215P00235000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 235.00 | -1.77% | 41.52 | 39.66 | 40.65 | — |
| NVDA | NVDA281215P00230000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 230.00 | -3.86% | 39.16 | 37.30 | 37.93 | — |
| NVDA | NVDA281215P00225000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 225.00 | -5.95% | 37.08 | 35.06 | 35.82 | — |
| NVDA | NVDA281215P00220000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 220.00 | -8.04% | 35.01 | 33.64 | 33.40 | — |
| NVDA | NVDA281215P00215000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 215.00 | -10.13% | 32.32 | 30.90 | 31.36 | — |
| NVDA | NVDA281215P00210000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 210.00 | -12.22% | 29.22 | 29.07 | 29.05 | — |
| NVDA | NVDA281215P00205000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 205.00 | -14.31% | 28.01 | 27.19 | 27.37 | — |
| NVDA | NVDA281215P00200000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 200.00 | -16.40% | 25.76 | 25.12 | 25.76 | — |
| NVDA | NVDA281215P00195000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 195.00 | -18.49% | 24.36 | 23.71 | 23.60 | — |
| NVDA | NVDA281215P00190000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 190.00 | -20.58% | 21.81 | 21.14 | 21.86 | — |
| NVDA | NVDA281215P00185000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 185.00 | -22.67% | 20.51 | 19.48 | 20.10 | — |
| NVDA | NVDA281215P00180000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 180.00 | -24.76% | 18.93 | 17.82 | 18.44 | — |
| NVDA | NVDA281215P00175000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 175.00 | -26.85% | 17.53 | 16.34 | 17.12 | — |
| NVDA | NVDA281215P00170000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 170.00 | -28.94% | 16.01 | 15.51 | 15.37 | — |
| NVDA | NVDA281215P00165000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 165.00 | -31.03% | 14.18 | 14.03 | 13.90 | — |
| NVDA | NVDA281215P00160000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 160.00 | -33.12% | 13.13 | 12.73 | 12.74 | — |
| NVDA | NVDA281215P00155000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 155.00 | -35.21% | 11.99 | 11.17 | 11.60 | — |
| NVDA | NVDA281215P00150000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 150.00 | -37.30% | 11.00 | 10.27 | 10.55 | — |
| NVDA | NVDA281215P00145000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 145.00 | -39.39% | 9.94 | 9.35 | 9.52 | — |
| NVDA | NVDA281215P00140000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 140.00 | -41.48% | 9.52 | 8.36 | 8.25 | — |
| NVDA | NVDA281215P00135000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 135.00 | -43.57% | 7.87 | 7.38 | 7.99 | — |
| NVDA | NVDA281215P00130000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 130.00 | -45.66% | 7.31 | 6.59 | 6.71 | — |
| NVDA | NVDA281215P00125000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 125.00 | -47.75% | 6.57 | 5.84 | 5.99 | — |
| NVDA | NVDA281215P00120000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 120.00 | -49.84% | 5.97 | 5.11 | 5.30 | — |
| NVDA | NVDA281215P00115000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 115.00 | -51.93% | 5.09 | 4.16 | 4.75 | — |
| NVDA | NVDA281215P00110000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 110.00 | -54.02% | 4.17 | 3.83 | 4.20 | — |
| NVDA | NVDA281215P00105000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 105.00 | -56.11% | 3.87 | 3.29 | 3.36 | — |
| NVDA | NVDA281215P00100000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 100.00 | -58.20% | 3.47 | 3.03 | 3.21 | — |
| NVDA | NVDA281215P00095000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 95.00 | -60.29% | 2.93 | 2.41 | 2.71 | — |
| NVDA | NVDA281215P00090000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 90.00 | -62.38% | 2.79 | 2.05 | 2.47 | — |
| NVDA | NVDA281215P00085000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 85.00 | -64.47% | 2.21 | 2.02 | 2.04 | — |
| NVDA | NVDA281215P00080000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 80.00 | -66.56% | 2.00 | 1.68 | 1.81 | — |
| NVDA | NVDA281215P00075000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 75.00 | -68.65% | 1.80 | 1.44 | 1.61 | — |
| NVDA | NVDA281215P00070000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 70.00 | -70.74% | 1.57 | 1.28 | 1.30 | — |
| NVDA | NVDA281215P00065000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 65.00 | -72.83% | 1.50 | 0.69 | 1.12 | — |
| NVDA | NVDA281215P00060000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 60.00 | -74.92% | 1.23 | 0.86 | 0.95 | — |
| NVDA | NVDA281215P00055000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 55.00 | -77.01% | 1.33 | 0.34 | 0.65 | — |
| NVDA | NVDA281215P00050000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 50.00 | -79.10% | 1.16 | 0.68 | 0.71 | — |
| NVDA | NVDA281215P00045000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 45.00 | -81.19% | 0.92 | 0.06 | 0.65 | — |
| NVDA | NVDA281215P00040000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 40.00 | -83.28% | 0.70 | 0.12 | 0.52 | — |
| NVDA | NVDA281215P00035000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 35.00 | -85.37% | 0.80 | 0.18 | 0.47 | — |
| NVDA | NVDA281215P00030000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 30.00 | -87.46% | 0.72 | 0.12 | 0.46 | — |
| NVDA | NVDA281215P00025000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 25.00 | -89.55% | 0.44 | 0.22 | 0.25 | — |
| NVDA | NVDA281215P00020000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 20.00 | -91.64% | 0.23 | 0.15 | 0.18 | — |
| NVDA | NVDA281215P00015000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 15.00 | -93.73% | 0.18 | 0.07 | 0.13 | — |
| NVDA | NVDA281215P00010000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 10.00 | -95.82% | 0.10 | 0.07 | 0.06 | — |
| NVDA | NVDA281215P00005000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 5.00 | -97.91% | 0.06 | 0.01 | 0.05 | — |
| NVDA | NVDA290119C00480000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 480.00 | +100.64% | 15.18 | 13.10 | 14.36 | — |
| NVDA | NVDA290119C00470000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 470.00 | +96.46% | 15.05 | 14.78 | 15.65 | — |
| NVDA | NVDA290119C00460000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 460.00 | +92.28% | 16.06 | 15.28 | 16.67 | — |
| NVDA | NVDA290119C00450000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 450.00 | +88.10% | 17.46 | 16.19 | 17.11 | — |
| NVDA | NVDA290119C00440000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 440.00 | +83.92% | 18.58 | 17.21 | 18.15 | — |
| NVDA | NVDA290119C00430000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 430.00 | +79.74% | 19.27 | 16.32 | — | — |
| NVDA | NVDA290119C00420000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 420.00 | +75.56% | 20.46 | 19.66 | 20.60 | — |
| NVDA | NVDA290119C00410000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 410.00 | +71.38% | 21.79 | 21.08 | 22.50 | — |
| NVDA | NVDA290119C00400000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 400.00 | +67.20% | 23.76 | 22.60 | 23.08 | — |
| NVDA | NVDA290119C00390000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 390.00 | +63.02% | 24.83 | 23.76 | 25.52 | — |
| NVDA | NVDA290119C00380000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 380.00 | +58.84% | 26.78 | 25.06 | 26.41 | — |
| NVDA | NVDA290119C00370000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 370.00 | +54.66% | 28.92 | 26.90 | 28.04 | — |
| NVDA | NVDA290119C00360000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 360.00 | +50.48% | 30.85 | 29.13 | 30.00 | — |
| NVDA | NVDA290119C00350000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 350.00 | +46.30% | 32.82 | 30.47 | 32.30 | — |
| NVDA | NVDA290119C00340000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 340.00 | +42.12% | 34.98 | 33.15 | 34.40 | — |
| NVDA | NVDA290119C00330000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 330.00 | +37.94% | 36.40 | 35.14 | 37.01 | — |
| NVDA | NVDA290119C00320000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 320.00 | +33.76% | 39.95 | 38.36 | 40.15 | — |
| NVDA | NVDA290119C00310000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 310.00 | +29.58% | 42.97 | 40.97 | 41.67 | — |
| NVDA | NVDA290119C00300000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 300.00 | +25.40% | 45.14 | 44.59 | 44.59 | — |
| NVDA | NVDA290119C00295000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 295.00 | +23.31% | 46.05 | 45.21 | 46.00 | — |
| NVDA | NVDA290119C00290000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 290.00 | +21.22% | 49.17 | 46.69 | 49.11 | — |
| NVDA | NVDA290119C00285000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 285.00 | +19.13% | 49.82 | 46.90 | 48.87 | — |
| NVDA | NVDA290119C00280000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 280.00 | +17.04% | 51.60 | 49.82 | 52.27 | — |
| NVDA | NVDA290119C00275000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 275.00 | +14.95% | 53.65 | 51.07 | 51.92 | — |
| NVDA | NVDA290119C00270000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 270.00 | +12.86% | 54.99 | 54.14 | 54.14 | — |
| NVDA | NVDA290119C00265000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 265.00 | +10.77% | 59.42 | 51.51 | 56.50 | — |
| NVDA | NVDA290119C00260000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 260.00 | +8.68% | 58.48 | 55.65 | 58.08 | — |
| NVDA | NVDA290119C00255000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 255.00 | +6.59% | 59.91 | 57.74 | 60.21 | — |
| NVDA | NVDA290119C00250000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 250.00 | +4.50% | 62.14 | 60.87 | 61.53 | — |
| NVDA | NVDA290119C00245000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 245.00 | +2.41% | 64.27 | 63.80 | 63.80 | — |
| NVDA | NVDA290119C00240000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 240.00 | +0.32% | 65.93 | 64.88 | 65.67 | — |
| NVDA | NVDA290119C00235000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 235.00 | -1.77% | 67.98 | 67.80 | 67.95 | — |
| NVDA | NVDA290119C00230000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 230.00 | -3.86% | 70.73 | 70.44 | 70.44 | — |
| NVDA | NVDA290119C00225000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 225.00 | -5.95% | 73.01 | 72.57 | 73.00 | — |
| NVDA | NVDA290119C00220000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 220.00 | -8.04% | 76.48 | 73.69 | 74.79 | — |
| NVDA | NVDA290119C00215000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 215.00 | -10.13% | 79.55 | 76.15 | 77.51 | — |
| NVDA | NVDA290119C00210000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 210.00 | -12.22% | 81.70 | 77.45 | 80.10 | — |
| NVDA | NVDA290119C00205000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 205.00 | -14.31% | 84.93 | 83.23 | 83.53 | — |
| NVDA | NVDA290119C00200000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 200.00 | -16.40% | 85.83 | 85.14 | 85.00 | — |
| NVDA | NVDA290119C00195000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 195.00 | -18.49% | 86.77 | 86.45 | 87.90 | — |
| NVDA | NVDA290119C00190000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 190.00 | -20.58% | 91.95 | 90.84 | 90.40 | — |
| NVDA | NVDA290119C00185000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 185.00 | -22.67% | 96.17 | 93.79 | 93.75 | — |
| NVDA | NVDA290119C00180000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 180.00 | -24.76% | 96.47 | 95.35 | 98.78 | — |
| NVDA | NVDA290119C00175000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 175.00 | -26.85% | 99.33 | 95.70 | 99.44 | — |
| NVDA | NVDA290119C00170000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 170.00 | -28.94% | 102.77 | 100.97 | 103.31 | — |
| NVDA | NVDA290119C00165000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 165.00 | -31.03% | 105.25 | 102.45 | 105.36 | — |
| NVDA | NVDA290119C00160000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 160.00 | -33.12% | 111.76 | 109.46 | 111.09 | — |
| NVDA | NVDA290119C00155000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 155.00 | -35.21% | 113.75 | 113.05 | 114.89 | — |
| NVDA | NVDA290119C00150000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 150.00 | -37.30% | 118.39 | 112.81 | 115.30 | — |
| NVDA | NVDA290119C00145000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 145.00 | -39.39% | 123.26 | 117.55 | 119.49 | — |
| NVDA | NVDA290119C00140000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 140.00 | -41.48% | 125.49 | 123.14 | 121.62 | — |
| NVDA | NVDA290119C00135000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 135.00 | -43.57% | 128.73 | 123.81 | 123.23 | — |
| NVDA | NVDA290119C00130000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 130.00 | -45.66% | 134.08 | 130.68 | 130.84 | — |
| NVDA | NVDA290119C00125000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 125.00 | -47.75% | 133.57 | 128.99 | 135.70 | — |
| NVDA | NVDA290119C00120000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 120.00 | -49.84% | 140.69 | 136.99 | 139.10 | — |
| NVDA | NVDA290119C00115000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 115.00 | -51.93% | 144.96 | 140.21 | 141.30 | — |
| NVDA | NVDA290119C00110000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 110.00 | -54.02% | 152.40 | 138.98 | 147.93 | — |
| NVDA | NVDA290119C00105000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 105.00 | -56.11% | 150.20 | 144.30 | 151.50 | — |
| NVDA | NVDA290119C00100000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 100.00 | -58.20% | 156.98 | 149.68 | 152.65 | — |
| NVDA | NVDA290119C00095000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 95.00 | -60.29% | 158.07 | 150.26 | 156.80 | — |
| NVDA | NVDA290119C00090000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 90.00 | -62.38% | 164.17 | 159.15 | 162.80 | — |
| NVDA | NVDA290119C00085000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 85.00 | -64.47% | 166.18 | 160.98 | 166.41 | — |
| NVDA | NVDA290119C00080000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 80.00 | -66.56% | 171.08 | 166.81 | 169.67 | — |
| NVDA | NVDA290119C00075000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 75.00 | -68.65% | 176.79 | 167.20 | 173.54 | — |
| NVDA | NVDA290119C00070000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 70.00 | -70.74% | 180.36 | 171.20 | 179.48 | — |
| NVDA | NVDA290119C00065000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 65.00 | -72.83% | 186.36 | 176.55 | 183.00 | — |
| NVDA | NVDA290119C00060000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 60.00 | -74.92% | 189.50 | 178.68 | 185.75 | — |
| NVDA | NVDA290119C00055000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 55.00 | -77.01% | 192.33 | 188.38 | 187.07 | — |
| NVDA | NVDA290119C00050000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 50.00 | -79.10% | 197.09 | 192.04 | 196.74 | — |
| NVDA | NVDA290119C00045000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 45.00 | -81.19% | 205.30 | 192.32 | 175.00 | — |
| NVDA | NVDA290119C00040000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 40.00 | -83.28% | 204.77 | 199.80 | 206.13 | — |
| NVDA | NVDA290119C00035000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 35.00 | -85.37% | 208.64 | 203.93 | — | — |
| NVDA | NVDA290119C00030000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 30.00 | -87.46% | 217.82 | 205.87 | 203.00 | — |
| NVDA | NVDA290119C00025000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 25.00 | -89.55% | 219.25 | 210.16 | 216.50 | — |
| NVDA | NVDA290119C00020000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 20.00 | -91.64% | 222.25 | 215.98 | 216.00 | — |
| NVDA | NVDA290119C00015000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 15.00 | -93.73% | 233.52 | 220.37 | — | — |
| NVDA | NVDA290119C00010000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 10.00 | -95.82% | 238.78 | 227.20 | 206.50 | — |
| NVDA | NVDA290119C00005000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 5.00 | -97.91% | 234.51 | 228.04 | 234.75 | — |
| NVDA | NVDA290119P00480000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 480.00 | +100.64% | 242.92 | 235.72 | 241.26 | — |
| NVDA | NVDA290119P00470000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 470.00 | +96.46% | 229.63 | 226.67 | — | — |
| NVDA | NVDA290119P00460000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 460.00 | +92.28% | 225.12 | 216.39 | — | — |
| NVDA | NVDA290119P00450000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 450.00 | +88.10% | 209.65 | 206.33 | 209.09 | — |
| NVDA | NVDA290119P00440000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 440.00 | +83.92% | 206.47 | 193.11 | — | — |
| NVDA | NVDA290119P00430000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 430.00 | +79.74% | 194.57 | 184.37 | — | — |
| NVDA | NVDA290119P00420000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 420.00 | +75.56% | 186.09 | 177.26 | 181.61 | — |
| NVDA | NVDA290119P00410000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 410.00 | +71.38% | 175.03 | 168.68 | 170.57 | — |
| NVDA | NVDA290119P00400000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 400.00 | +67.20% | 167.26 | 159.97 | 166.60 | — |
| NVDA | NVDA290119P00390000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 390.00 | +63.02% | 153.98 | 153.82 | 150.44 | — |
| NVDA | NVDA290119P00380000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 380.00 | +58.84% | 144.87 | 142.14 | 142.66 | — |
| NVDA | NVDA290119P00370000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 370.00 | +54.66% | 135.83 | 135.79 | 132.98 | — |
| NVDA | NVDA290119P00360000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 360.00 | +50.48% | 129.68 | 127.78 | 134.30 | — |
| NVDA | NVDA290119P00350000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 350.00 | +46.30% | 120.82 | 118.72 | 116.04 | — |
| NVDA | NVDA290119P00340000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 340.00 | +42.12% | 111.84 | 109.54 | 111.60 | — |
| NVDA | NVDA290119P00330000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 330.00 | +37.94% | 104.75 | 102.20 | 100.00 | — |
| NVDA | NVDA290119P00320000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 320.00 | +33.76% | 94.95 | 92.06 | 97.04 | — |
| NVDA | NVDA290119P00310000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 310.00 | +29.58% | 88.88 | 84.87 | 86.79 | — |
| NVDA | NVDA290119P00300000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 300.00 | +25.40% | 81.83 | 78.67 | 78.85 | — |
| NVDA | NVDA290119P00295000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 295.00 | +23.31% | 78.72 | 74.07 | 76.25 | — |
| NVDA | NVDA290119P00290000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 290.00 | +21.22% | 77.89 | 72.36 | 73.74 | — |
| NVDA | NVDA290119P00285000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 285.00 | +19.13% | 70.97 | 70.09 | 70.10 | — |
| NVDA | NVDA290119P00280000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 280.00 | +17.04% | 68.18 | 66.43 | 66.15 | — |
| NVDA | NVDA290119P00275000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 275.00 | +14.95% | 64.19 | 62.48 | 64.39 | — |
| NVDA | NVDA290119P00270000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 270.00 | +12.86% | 60.94 | 59.37 | 60.17 | — |
| NVDA | NVDA290119P00265000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 265.00 | +10.77% | 59.31 | 58.21 | 57.65 | — |
| NVDA | NVDA290119P00260000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 260.00 | +8.68% | 56.70 | 53.93 | 54.68 | — |
| NVDA | NVDA290119P00255000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 255.00 | +6.59% | 52.87 | 51.22 | 52.25 | — |
| NVDA | NVDA290119P00250000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 250.00 | +4.50% | 50.16 | 49.72 | 49.72 | — |
| NVDA | NVDA290119P00245000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 245.00 | +2.41% | 47.13 | 45.51 | 45.76 | — |
| NVDA | NVDA290119P00240000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 240.00 | +0.32% | 45.20 | 42.52 | 43.88 | — |
| NVDA | NVDA290119P00235000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 235.00 | -1.77% | 41.77 | 41.31 | 41.62 | — |
| NVDA | NVDA290119P00230000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 230.00 | -3.86% | 38.85 | 38.47 | 38.85 | — |
| NVDA | NVDA290119P00225000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 225.00 | -5.95% | 37.41 | 36.20 | 36.33 | — |
| NVDA | NVDA290119P00220000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 220.00 | -8.04% | 34.87 | 33.69 | 34.30 | — |
| NVDA | NVDA290119P00215000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 215.00 | -10.13% | 31.94 | 30.81 | 31.17 | — |
| NVDA | NVDA290119P00210000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 210.00 | -12.22% | 30.39 | 29.26 | 29.75 | — |
| NVDA | NVDA290119P00205000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 205.00 | -14.31% | 28.05 | 26.86 | 27.78 | — |
| NVDA | NVDA290119P00200000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 200.00 | -16.40% | 26.43 | 25.87 | 25.65 | — |
| NVDA | NVDA290119P00195000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 195.00 | -18.49% | 24.46 | 23.33 | 23.68 | — |
| NVDA | NVDA290119P00190000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 190.00 | -20.58% | 23.15 | 21.55 | 22.25 | — |
| NVDA | NVDA290119P00185000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 185.00 | -22.67% | 20.73 | 19.88 | 20.44 | — |
| NVDA | NVDA290119P00180000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 180.00 | -24.76% | 19.50 | 19.06 | 19.00 | — |
| NVDA | NVDA290119P00175000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 175.00 | -26.85% | 18.28 | 16.60 | 17.25 | — |
| NVDA | NVDA290119P00170000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 170.00 | -28.94% | 16.31 | 15.57 | 15.84 | — |
| NVDA | NVDA290119P00165000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 165.00 | -31.03% | 14.86 | 14.14 | 14.54 | — |
| NVDA | NVDA290119P00160000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 160.00 | -33.12% | 13.38 | 12.80 | 13.12 | — |
| NVDA | NVDA290119P00155000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 155.00 | -35.21% | 12.37 | 11.68 | 11.90 | — |
| NVDA | NVDA290119P00150000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 150.00 | -37.30% | 11.20 | 10.89 | 10.80 | — |
| NVDA | NVDA290119P00145000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 145.00 | -39.39% | 9.96 | 9.36 | 9.75 | — |
| NVDA | NVDA290119P00140000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 140.00 | -41.48% | 9.76 | 8.53 | 8.70 | — |
| NVDA | NVDA290119P00135000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 135.00 | -43.57% | 8.38 | 7.23 | 7.95 | — |
| NVDA | NVDA290119P00130000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 130.00 | -45.66% | 7.38 | 6.68 | 6.95 | — |
| NVDA | NVDA290119P00125000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 125.00 | -47.75% | 6.58 | 6.16 | 6.55 | — |
| NVDA | NVDA290119P00120000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 120.00 | -49.84% | 6.01 | 5.02 | 5.55 | — |
| NVDA | NVDA290119P00115000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 115.00 | -51.93% | 5.08 | 4.78 | 4.90 | — |
| NVDA | NVDA290119P00110000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 110.00 | -54.02% | 4.43 | 3.62 | 4.35 | — |
| NVDA | NVDA290119P00105000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 105.00 | -56.11% | 4.47 | 3.56 | 4.35 | — |
| NVDA | NVDA290119P00100000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 100.00 | -58.20% | 4.03 | 3.17 | 3.21 | — |
| NVDA | NVDA290119P00095000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 95.00 | -60.29% | 3.12 | 2.77 | 2.97 | — |
| NVDA | NVDA290119P00090000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 90.00 | -62.38% | 3.12 | 1.91 | 2.73 | — |
| NVDA | NVDA290119P00085000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 85.00 | -64.47% | 2.76 | 1.78 | 2.31 | — |
| NVDA | NVDA290119P00080000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 80.00 | -66.56% | 2.53 | 1.32 | 2.00 | — |
| NVDA | NVDA290119P00075000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 75.00 | -68.65% | 2.12 | 1.06 | 1.81 | — |
| NVDA | NVDA290119P00070000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 70.00 | -70.74% | 1.47 | 1.09 | 1.42 | — |
| NVDA | NVDA290119P00065000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 65.00 | -72.83% | 1.69 | 0.67 | 1.30 | — |
| NVDA | NVDA290119P00060000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 60.00 | -74.92% | 1.62 | 0.61 | 1.17 | — |
| NVDA | NVDA290119P00055000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 55.00 | -77.01% | 1.38 | 0.78 | 0.98 | — |
| NVDA | NVDA290119P00050000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 50.00 | -79.10% | 1.28 | 0.07 | 0.93 | — |
| NVDA | NVDA290119P00045000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 45.00 | -81.19% | 1.22 | 0.03 | — | — |
| NVDA | NVDA290119P00040000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 40.00 | -83.28% | 1.13 | 0.30 | 0.58 | — |
| NVDA | NVDA290119P00035000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 35.00 | -85.37% | 1.08 | 0.03 | — | — |
| NVDA | NVDA290119P00030000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 30.00 | -87.46% | 0.88 | 0.03 | 0.93 | — |
| NVDA | NVDA290119P00025000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 25.00 | -89.55% | 1.01 | 0.01 | — | — |
| NVDA | NVDA290119P00020000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 20.00 | -91.64% | 0.43 | 0.03 | 0.08 | — |
| NVDA | NVDA290119P00015000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 15.00 | -93.73% | 0.32 | 0.00 | 0.10 | — |
| NVDA | NVDA290119P00010000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 10.00 | -95.82% | 0.65 | 0.00 | 0.49 | — |
| NVDA | NVDA290119P00005000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 5.00 | -97.91% | 0.03 | 0.01 | 0.06 | — |