NVDA Options Chain

Learn about options investing

Expiration Month Range

From To Type

Dec 2025 - Jan 2026 CALLS
 
SymbolDescriptionLast PriceChangeVolume Open InterestDaily LowDaily HighLast Trade
NVDA 251219 C 0.50NVDA Dec5 .50 C $174.2200$0.00000.00%06404$0.0000$0.0000 12/18
NVDA 251219 C 1.00NVDA Dec5 1.0 C $173.7900$0.00000.00%03540$0.0000$0.0000 12/18
NVDA 251219 C 1.50NVDA Dec5 1.5 C $173.8500$0.00000.00%018$0.0000$0.0000 12/18
NVDA 251219 C 2.00NVDA Dec5 2.0 C $172.6400$0.00000.00%0637$0.0000$0.0000 12/18
NVDA 251219 C 2.50NVDA Dec5 2.5 C $174.9400$0.00000.00%015$0.0000$0.0000 12/16
NVDA 251219 C 3.00NVDA Dec5 3.0 C $172.1300$0.00000.00%031$0.0000$0.0000 12/18
NVDA 251219 C 3.50NVDA Dec5 3.5 C $171.7300$0.00000.00%021$0.0000$0.0000 12/18
NVDA 251219 C 4.00NVDA Dec5 4.0 C $173.4700$0.00000.00%021$0.0000$0.0000 12/16
NVDA 251219 C 4.50NVDA Dec5 4.5 C $167.3800$0.00000.00%022$0.0000$0.0000 12/17
NVDA 251219 C 5.00NVDA Dec5 5.0 C $170.0300$0.00000.00%0292$0.0000$0.0000 12/18
NVDA 251219 C 5.50NVDA Dec5 5.5 C $169.6000$0.00000.00%018$0.0000$0.0000 12/18
NVDA 251219 C 6.00NVDA Dec5 6.0 C $168.1600$0.00000.00%029$0.0000$0.0000 12/18
NVDA 251219 C 6.50NVDA Dec5 6.5 C $170.3200$0.00000.00%086$0.0000$0.0000 12/16
NVDA 251219 C 7.00NVDA Dec5 7.0 C $169.6000$0.00000.00%013$0.0000$0.0000 12/16
NVDA 251219 C 7.50NVDA Dec5 7.5 C $169.2000$0.00000.00%0223$0.0000$0.0000 12/16
NVDA 251219 C 8.00NVDA Dec5 8.0 C $168.7500$0.00000.00%046$0.0000$0.0000 12/16
NVDA 251219 C 8.50NVDA Dec5 8.5 C $168.4100$0.00000.00%0215$0.0000$0.0000 12/16
NVDA 251219 C 9.00NVDA Dec5 9.0 C $168.3500$0.00000.00%031$0.0000$0.0000 12/16
NVDA 251219 C 9.50NVDA Dec5 9.5 C $167.9000$0.00000.00%053$0.0000$0.0000 12/16
NVDA 251219 C 10.00NVDA Dec5 10.0 C $164.7000$0.00000.00%0113$0.0000$0.0000 12/17
NVDA 251219 C 10.50NVDA Dec5 10.5 C $164.2700$0.00000.00%06$0.0000$0.0000 12/17
NVDA 251219 C 11.00NVDA Dec5 11.0 C $165.3000$0.00000.00%05$0.0000$0.0000 12/16
NVDA 251219 C 11.50NVDA Dec5 11.5 C $165.0800$0.00000.00%07$0.0000$0.0000 12/16
NVDA 251219 C 12.00NVDA Dec5 12.0 C $164.7000$0.00000.00%031$0.0000$0.0000 12/16
NVDA 251219 C 12.50NVDA Dec5 12.5 C $164.2900$0.00000.00%050$0.0000$0.0000 12/16
NVDA 251219 C 13.00NVDA Dec5 13.0 C $163.6200$0.00000.00%02$0.0000$0.0000 12/16
NVDA 251219 C 13.50NVDA Dec5 13.5 C $158.3000$0.00000.00%0710$0.0000$0.0000 12/17
NVDA 251219 C 14.00NVDA Dec5 14.0 C $159.5000$0.00000.00%0253$0.0000$0.0000 12/17
NVDA 251219 C 14.50NVDA Dec5 14.5 C $162.1200$0.00000.00%0215$0.0000$0.0000 12/16
NVDA 251219 C 15.00NVDA Dec5 15.0 C $162.1000$0.00000.00%0836$0.0000$0.0000 12/16
NVDA 251219 C 15.50NVDA Dec5 15.5 C $161.0200$0.00000.00%0357$0.0000$0.0000 12/16
NVDA 251219 C 16.00NVDA Dec5 16.0 C $160.6100$0.00000.00%01644$0.0000$0.0000 12/16
NVDA 251219 C 16.50NVDA Dec5 16.5 C $159.8800$0.00000.00%0191$0.0000$0.0000 12/16
NVDA 251219 C 17.00NVDA Dec5 17.0 C $158.6000$0.00000.00%0198$0.0000$0.0000 12/18
NVDA 251219 C 17.50NVDA Dec5 17.5 C $158.9000$0.00000.00%0323$0.0000$0.0000 12/16
NVDA 251219 C 18.00NVDA Dec5 18.0 C $158.4500$0.00000.00%0744$0.0000$0.0000 12/16
NVDA 251219 C 18.50NVDA Dec5 18.5 C $158.3000$0.00000.00%02488$0.0000$0.0000 12/16
NVDA 251219 C 19.00NVDA Dec5 19.0 C $155.7000$0.00000.00%01004$0.0000$0.0000 12/18
NVDA 251219 C 19.50NVDA Dec5 19.5 C $156.3000$0.00000.00%01046$0.0000$0.0000 12/18
NVDA 251219 C 20.00NVDA Dec5 20.0 C $154.8000$0.00000.00%04585$0.0000$0.0000 12/18
NVDA 251219 C 20.50NVDA Dec5 20.5 C $151.3600$0.00000.00%0674$0.0000$0.0000 12/17
NVDA 251219 C 21.00NVDA Dec5 21.0 C $151.9000$0.00000.00%0840$0.0000$0.0000 12/17
NVDA 251219 C 21.50NVDA Dec5 21.5 C $154.5000$0.00000.00%01575$0.0000$0.0000 12/18
NVDA 251219 C 22.00NVDA Dec5 22.0 C $152.9400$0.00000.00%01846$0.0000$0.0000 12/18
NVDA 251219 C 22.50NVDA Dec5 22.5 C $152.5400$0.00000.00%0372$0.0000$0.0000 12/18
NVDA 251219 C 23.00NVDA Dec5 23.0 C $150.5000$0.00000.00%01462$0.0000$0.0000 12/17
NVDA 251219 C 23.50NVDA Dec5 23.5 C $153.0600$0.00000.00%0880$0.0000$0.0000 12/16
NVDA 251219 C 24.00NVDA Dec5 24.0 C $147.4000$0.00000.00%02322$0.0000$0.0000 12/17
NVDA 251219 C 24.50NVDA Dec5 24.5 C $152.3300$0.00000.00%01197$0.0000$0.0000 12/16
NVDA 251219 C 25.00NVDA Dec5 25.0 C $149.3200$0.00000.00%05734$0.0000$0.0000 12/18
NVDA 251219 C 25.50NVDA Dec5 25.5 C $151.1100$0.00000.00%01335$0.0000$0.0000 12/16
NVDA 251219 C 26.00NVDA Dec5 26.0 C $149.0300$0.00000.00%01550$0.0000$0.0000 12/18
NVDA 251219 C 26.50NVDA Dec5 26.5 C $148.5300$0.00000.00%01547$0.0000$0.0000 12/18
NVDA 251219 C 27.00NVDA Dec5 27.0 C $149.4700$0.00000.00%01889$0.0000$0.0000 12/16
NVDA 251219 C 27.50NVDA Dec5 27.5 C $148.6800$0.00000.00%02339$0.0000$0.0000 12/16
NVDA 251219 C 28.00NVDA Dec5 28.0 C $146.7000$0.00000.00%04852$0.0000$0.0000 12/18
NVDA 251219 C 28.50NVDA Dec5 28.5 C $147.9700$0.00000.00%01486$0.0000$0.0000 12/16
NVDA 251219 C 29.00NVDA Dec5 29.0 C $142.4300$0.00000.00%01746$0.0000$0.0000 12/17
NVDA 251219 C 29.50NVDA Dec5 29.5 C $147.0000$0.00000.00%01399$0.0000$0.0000 12/16
NVDA 251219 C 30.00NVDA Dec5 30.0 C $144.7900$0.00000.00%09549$0.0000$0.0000 12/18
NVDA 251219 C 30.50NVDA Dec5 30.5 C $143.9000$0.00000.00%02108$0.0000$0.0000 12/18
NVDA 251219 C 31.00NVDA Dec5 31.0 C $143.7800$0.00000.00%03496$0.0000$0.0000 12/18
NVDA 251219 C 31.50NVDA Dec5 31.5 C $145.2700$0.00000.00%0368$0.0000$0.0000 12/16
NVDA 251219 C 32.00NVDA Dec5 32.0 C $145.9500$0.00000.00%0872$0.0000$0.0000 12/16
NVDA 251219 C 32.50NVDA Dec5 32.5 C $142.1000$0.00000.00%01994$0.0000$0.0000 12/18
NVDA 251219 C 33.00NVDA Dec5 33.0 C $142.0000$0.00000.00%0798$0.0000$0.0000 12/18
NVDA 251219 C 33.50NVDA Dec5 33.5 C $142.7700$0.00000.00%01753$0.0000$0.0000 12/16
NVDA 251219 C 34.00NVDA Dec5 34.0 C $140.6300$0.00000.00%01134$0.0000$0.0000 12/18
NVDA 251219 C 34.50NVDA Dec5 34.5 C $140.0600$0.00000.00%0816$0.0000$0.0000 12/18
NVDA 251219 C 35.00NVDA Dec5 35.0 C $140.0000$0.00000.00%02291$0.0000$0.0000 12/18
NVDA 251219 C 35.50NVDA Dec5 35.5 C $138.9500$0.00000.00%02188$0.0000$0.0000 12/18
NVDA 251219 C 36.00NVDA Dec5 36.0 C $138.8500$0.00000.00%01777$0.0000$0.0000 12/18
NVDA 251219 C 36.50NVDA Dec5 36.5 C $133.6600$0.00000.00%02794$0.0000$0.0000 12/17
NVDA 251219 C 37.00NVDA Dec5 37.0 C $138.3200$0.00000.00%02963$0.0000$0.0000 12/17
NVDA 251219 C 37.50NVDA Dec5 37.5 C $134.1500$0.00000.00%02434$0.0000$0.0000 12/17
NVDA 251219 C 38.00NVDA Dec5 38.0 C $136.7300$0.00000.00%02510$0.0000$0.0000 12/18
NVDA 251219 C 38.50NVDA Dec5 38.5 C $137.9100$0.00000.00%01815$0.0000$0.0000 12/16
NVDA 251219 C 39.00NVDA Dec5 39.0 C $137.2900$0.00000.00%07321$0.0000$0.0000 12/17
NVDA 251219 C 39.50NVDA Dec5 39.5 C $137.0800$0.00000.00%05859$0.0000$0.0000 12/16
NVDA 251219 C 40.00NVDA Dec5 40.0 C $134.3900$0.00000.00%05417$0.0000$0.0000 12/18
NVDA 251219 C 41.00NVDA Dec5 41.0 C $144.0400$0.00000.00%04298$0.0000$0.0000 12/09
NVDA 251219 C 41.50NVDA Dec5 41.5 C $138.6300$0.00000.00%01096$0.0000$0.0000 12/03
NVDA 251219 C 42.00NVDA Dec5 42.0 C $129.2200$0.00000.00%04944$0.0000$0.0000 12/17
NVDA 251219 C 42.50NVDA Dec5 42.5 C $132.1900$0.00000.00%01361$0.0000$0.0000 12/18
NVDA 251219 C 43.00NVDA Dec5 43.0 C $131.7200$0.00000.00%07602$0.0000$0.0000 12/18
NVDA 251219 C 43.50NVDA Dec5 43.5 C $132.9300$0.00000.00%03659$0.0000$0.0000 12/16
NVDA 251219 C 44.00NVDA Dec5 44.0 C $132.5200$0.00000.00%03700$0.0000$0.0000 12/16
NVDA 251219 C 44.50NVDA Dec5 44.5 C $130.2300$0.00000.00%01666$0.0000$0.0000 12/18
NVDA 251219 C 45.00NVDA Dec5 45.0 C $129.4000$0.00000.00%04762$0.0000$0.0000 12/18
NVDA 251219 C 45.50NVDA Dec5 45.5 C $132.0000$0.00000.00%03195$0.0000$0.0000 12/16
NVDA 251219 C 46.00NVDA Dec5 46.0 C $128.8600$0.00000.00%02243$0.0000$0.0000 12/18
NVDA 251219 C 46.50NVDA Dec5 46.5 C $128.0600$0.00000.00%01732$0.0000$0.0000 12/18
NVDA 251219 C 47.00NVDA Dec5 47.0 C $130.0500$0.00000.00%02649$0.0000$0.0000 12/16
NVDA 251219 C 47.50NVDA Dec5 47.5 C $124.0500$0.00000.00%01533$0.0000$0.0000 12/17
NVDA 251219 C 48.00NVDA Dec5 48.0 C $124.6200$0.00000.00%06969$0.0000$0.0000 12/18
NVDA 251219 C 48.50NVDA Dec5 48.5 C $127.9700$0.00000.00%01563$0.0000$0.0000 12/16
NVDA 251219 C 49.00NVDA Dec5 49.0 C $125.6000$0.00000.00%01823$0.0000$0.0000 12/18
NVDA 251219 C 49.50NVDA Dec5 49.5 C $132.2000$0.00000.00%03068$0.0000$0.0000 12/05
NVDA 251219 C 50.00NVDA Dec5 50.0 C $124.6500$0.00000.00%07477$0.0000$0.0000 12/18
NVDA 251219 C 50.50NVDA Dec5 50.5 C $126.1300$0.00000.00%01376$0.0000$0.0000 12/16
NVDA 251219 C 51.00NVDA Dec5 51.0 C $120.3000$0.00000.00%05137$0.0000$0.0000 12/17
NVDA 251219 C 51.50NVDA Dec5 51.5 C $125.0900$0.00000.00%01729$0.0000$0.0000 12/16
NVDA 251219 C 52.00NVDA Dec5 52.0 C $124.1000$0.00000.00%05364$0.0000$0.0000 12/15
NVDA 251219 C 52.50NVDA Dec5 52.5 C $125.2900$0.00000.00%0990$0.0000$0.0000 12/15
NVDA 251219 C 53.00NVDA Dec5 53.0 C $123.9000$0.00000.00%03552$0.0000$0.0000 12/16
NVDA 251219 C 53.50NVDA Dec5 53.5 C $121.3200$0.00000.00%04883$0.0000$0.0000 12/18
NVDA 251219 C 54.00NVDA Dec5 54.0 C $120.7400$0.00000.00%01921$0.0000$0.0000 12/18
NVDA 251219 C 54.50NVDA Dec5 54.5 C $122.1100$0.00000.00%0480$0.0000$0.0000 12/16
NVDA 251219 C 55.00NVDA Dec5 55.0 C $118.9500$0.00000.00%04453$0.0000$0.0000 12/18
NVDA 251219 C 55.50NVDA Dec5 55.5 C $122.3700$0.00000.00%0442$0.0000$0.0000 12/16
NVDA 251219 C 56.00NVDA Dec5 56.0 C $118.1900$0.00000.00%0755$0.0000$0.0000 12/17
NVDA 251219 C 56.50NVDA Dec5 56.5 C $120.5900$0.00000.00%02579$0.0000$0.0000 12/15
NVDA 251219 C 57.00NVDA Dec5 57.0 C $116.5500$0.00000.00%09944$0.0000$0.0000 12/17
NVDA 251219 C 57.50NVDA Dec5 57.5 C $120.1900$0.00000.00%02426$0.0000$0.0000 12/12
NVDA 251219 C 58.00NVDA Dec5 58.0 C $116.2100$0.00000.00%01915$0.0000$0.0000 12/17
NVDA 251219 C 58.50NVDA Dec5 58.5 C $117.5600$0.00000.00%02925$0.0000$0.0000 12/15
NVDA 251219 C 59.00NVDA Dec5 59.0 C $113.0000$0.00000.00%02141$0.0000$0.0000 12/17
NVDA 251219 C 59.50NVDA Dec5 59.5 C $115.6700$0.00000.00%0516$0.0000$0.0000 12/18
NVDA 251219 C 60.00NVDA Dec5 60.0 C $114.8500$0.00000.00%06266$0.0000$0.0000 12/18
NVDA 251219 C 60.50NVDA Dec5 60.5 C $121.2000$0.00000.00%0977$0.0000$0.0000 12/02
NVDA 251219 C 61.00NVDA Dec5 61.0 C $113.6400$0.00000.00%02253$0.0000$0.0000 12/18
NVDA 251219 C 61.50NVDA Dec5 61.5 C $109.9500$0.00000.00%01123$0.0000$0.0000 12/17
NVDA 251219 C 62.00NVDA Dec5 62.0 C $112.1000$0.00000.00%0842$0.0000$0.0000 12/18
NVDA 251219 C 62.50NVDA Dec5 62.5 C $114.5000$0.00000.00%01141$0.0000$0.0000 12/15
NVDA 251219 C 63.00NVDA Dec5 63.0 C $116.7800$0.00000.00%0646$0.0000$0.0000 12/12
NVDA 251219 C 63.50NVDA Dec5 63.5 C $113.9500$0.00000.00%0824$0.0000$0.0000 09/26
NVDA 251219 C 64.00NVDA Dec5 64.0 C $110.8300$0.00000.00%02742$0.0000$0.0000 12/18
NVDA 251219 C 64.50NVDA Dec5 64.5 C $110.0600$0.00000.00%01076$0.0000$0.0000 12/18
NVDA 251219 C 65.00NVDA Dec5 65.0 C $110.1800$0.00000.00%03151$0.0000$0.0000 12/18
NVDA 251219 C 65.50NVDA Dec5 65.5 C $115.3300$0.00000.00%0365$0.0000$0.0000 12/04
NVDA 251219 C 66.00NVDA Dec5 66.0 C $108.4600$0.00000.00%0988$0.0000$0.0000 12/18
NVDA 251219 C 66.50NVDA Dec5 66.5 C $99.9100$0.00000.00%0450$0.0000$0.0000 09/05
NVDA 251219 C 67.00NVDA Dec5 67.0 C $107.4800$0.00000.00%0438$0.0000$0.0000 12/18
NVDA 251219 C 67.50NVDA Dec5 67.5 C $116.6100$0.00000.00%0505$0.0000$0.0000 11/19
NVDA 251219 C 68.00NVDA Dec5 68.0 C $107.3200$0.00000.00%09707$0.0000$0.0000 12/18
NVDA 251219 C 68.50NVDA Dec5 68.5 C $113.3500$0.00000.00%0412$0.0000$0.0000 10/23
NVDA 251219 C 69.00NVDA Dec5 69.0 C $108.2000$0.00000.00%01226$0.0000$0.0000 12/15
NVDA 251219 C 69.50NVDA Dec5 69.5 C $103.0000$0.00000.00%02112$0.0000$0.0000 09/04
NVDA 251219 C 70.00NVDA Dec5 70.0 C $104.6000$0.00000.00%05650$0.0000$0.0000 12/18
NVDA 251219 C 70.50NVDA Dec5 70.5 C $103.4800$0.00000.00%01066$0.0000$0.0000 12/18
NVDA 251219 C 71.00NVDA Dec5 71.0 C $103.2500$0.00000.00%01448$0.0000$0.0000 12/18
NVDA 251219 C 72.00NVDA Dec5 72.0 C $102.0400$0.00000.00%01230$0.0000$0.0000 12/18
NVDA 251219 C 73.00NVDA Dec5 73.0 C $98.0000$0.00000.00%03594$0.0000$0.0000 12/17
NVDA 251219 C 74.00NVDA Dec5 74.0 C $102.5000$0.00000.00%01259$0.0000$0.0000 12/16
NVDA 251219 C 75.00NVDA Dec5 75.0 C $99.7500$0.00000.00%02803$0.0000$0.0000 12/18
NVDA 251219 C 76.00NVDA Dec5 76.0 C $98.0000$0.00000.00%01758$0.0000$0.0000 12/18
NVDA 251219 C 77.00NVDA Dec5 77.0 C $97.2300$0.00000.00%01749$0.0000$0.0000 12/18
NVDA 251219 C 78.00NVDA Dec5 78.0 C $96.6800$0.00000.00%01517$0.0000$0.0000 12/18
NVDA 251219 C 79.00NVDA Dec5 79.0 C $95.6000$0.00000.00%01620$0.0000$0.0000 12/18
NVDA 251219 C 80.00NVDA Dec5 80.0 C $95.8000$0.00000.00%04111$0.0000$0.0000 12/18
NVDA 251219 C 81.00NVDA Dec5 81.0 C $90.2500$0.00000.00%0645$0.0000$0.0000 12/17
NVDA 251219 C 82.00NVDA Dec5 82.0 C $92.4400$0.00000.00%02931$0.0000$0.0000 12/18
NVDA 251219 C 83.00NVDA Dec5 83.0 C $91.4500$0.00000.00%02784$0.0000$0.0000 12/18
NVDA 251219 C 84.00NVDA Dec5 84.0 C $89.3500$0.00000.00%010414$0.0000$0.0000 12/18
NVDA 251219 C 85.00NVDA Dec5 85.0 C $89.7800$0.00000.00%014327$0.0000$0.0000 12/18
NVDA 251219 C 86.00NVDA Dec5 86.0 C $90.6900$0.00000.00%05347$0.0000$0.0000 12/16
NVDA 251219 C 88.00NVDA Dec5 88.0 C $86.7700$0.00000.00%01089$0.0000$0.0000 12/18
NVDA 251219 C 90.00NVDA Dec5 90.0 C $84.7500$0.00000.00%016744$0.0000$0.0000 12/18
NVDA 251219 C 92.00NVDA Dec5 92.0 C $82.0700$0.00000.00%01233$0.0000$0.0000 12/18
NVDA 251219 C 93.00NVDA Dec5 93.0 C $81.4100$0.00000.00%01163$0.0000$0.0000 12/18
NVDA 251219 C 94.00NVDA Dec5 94.0 C $79.9700$0.00000.00%02462$0.0000$0.0000 12/17
NVDA 251219 C 95.00NVDA Dec5 95.0 C $79.4000$0.00000.00%07991$0.0000$0.0000 12/18
NVDA 251219 C 96.00NVDA Dec5 96.0 C $77.8000$0.00000.00%01149$0.0000$0.0000 12/18
NVDA 251219 C 97.00NVDA Dec5 97.0 C $77.0000$0.00000.00%0711$0.0000$0.0000 12/18
NVDA 251219 C 98.00NVDA Dec5 98.0 C $77.2500$0.00000.00%01678$0.0000$0.0000 12/18
NVDA 251219 C 99.00NVDA Dec5 99.0 C $76.1500$0.00000.00%0553$0.0000$0.0000 12/18
NVDA 251219 C 100.00NVDA Dec5 100.0C $74.3100$0.00000.00%048473$0.0000$0.0000 12/18
NVDA 251219 C 101.00NVDA Dec5 101.0C $74.4800$0.00000.00%01307$0.0000$0.0000 12/18
NVDA 251219 C 102.00NVDA Dec5 102.0C $73.5000$0.00000.00%0900$0.0000$0.0000 12/18
NVDA 251219 C 103.00NVDA Dec5 103.0C $71.7000$0.00000.00%01391$0.0000$0.0000 12/18
NVDA 251219 C 104.00NVDA Dec5 104.0C $70.8500$0.00000.00%01018$0.0000$0.0000 12/18
NVDA 251219 C 105.00NVDA Dec5 105.0C $69.6100$0.00000.00%04832$0.0000$0.0000 12/18
NVDA 251219 C 106.00NVDA Dec5 106.0C $68.6500$0.00000.00%0910$0.0000$0.0000 12/18
NVDA 251219 C 107.00NVDA Dec5 107.0C $67.6700$0.00000.00%0845$0.0000$0.0000 12/18
NVDA 251219 C 108.00NVDA Dec5 108.0C $65.5400$0.00000.00%04491$0.0000$0.0000 12/18
NVDA 251219 C 109.00NVDA Dec5 109.0C $65.5000$0.00000.00%01736$0.0000$0.0000 12/18
NVDA 251219 C 110.00NVDA Dec5 110.0C $64.7300$0.00000.00%021869$0.0000$0.0000 12/18
NVDA 251219 C 111.00NVDA Dec5 111.0C $63.2500$0.00000.00%0549$0.0000$0.0000 12/18
NVDA 251219 C 112.00NVDA Dec5 112.0C $63.0500$0.00000.00%04933$0.0000$0.0000 12/18
NVDA 251219 C 113.00NVDA Dec5 113.0C $61.7300$0.00000.00%0899$0.0000$0.0000 12/18
NVDA 251219 C 114.00NVDA Dec5 114.0C $61.4200$0.00000.00%0808$0.0000$0.0000 12/18
NVDA 251219 C 115.00NVDA Dec5 115.0C $59.4100$0.00000.00%06733$0.0000$0.0000 12/18
NVDA 251219 C 116.00NVDA Dec5 116.0C $58.7500$0.00000.00%01377$0.0000$0.0000 12/18
NVDA 251219 C 117.00NVDA Dec5 117.0C $57.7600$0.00000.00%03302$0.0000$0.0000 12/18
NVDA 251219 C 118.00NVDA Dec5 118.0C $56.9700$0.00000.00%01613$0.0000$0.0000 12/18
NVDA 251219 C 119.00NVDA Dec5 119.0C $55.8300$0.00000.00%02134$0.0000$0.0000 12/18
NVDA 251219 C 120.00NVDA Dec5 120.0C $54.1300$0.00000.00%016645$0.0000$0.0000 12/18
NVDA 251219 C 121.00NVDA Dec5 121.0C $50.7800$0.00000.00%02954$0.0000$0.0000 12/17
NVDA 251219 C 122.00NVDA Dec5 122.0C $53.1200$0.00000.00%0634$0.0000$0.0000 12/18
NVDA 251219 C 123.00NVDA Dec5 123.0C $51.7500$0.00000.00%01096$0.0000$0.0000 12/18
NVDA 251219 C 124.00NVDA Dec5 124.0C $50.5000$0.00000.00%01143$0.0000$0.0000 12/18
NVDA 251219 C 125.00NVDA Dec5 125.0C $49.3500$0.00000.00%026335$0.0000$0.0000 12/18
NVDA 251219 C 126.00NVDA Dec5 126.0C $48.5900$0.00000.00%03540$0.0000$0.0000 12/18
NVDA 251219 C 127.00NVDA Dec5 127.0C $47.4000$0.00000.00%01381$0.0000$0.0000 12/18
NVDA 251219 C 128.00NVDA Dec5 128.0C $46.6200$0.00000.00%0847$0.0000$0.0000 12/18
NVDA 251219 C 129.00NVDA Dec5 129.0C $45.5000$0.00000.00%01509$0.0000$0.0000 12/18
NVDA 251219 C 130.00NVDA Dec5 130.0C $44.0000$0.00000.00%014129$0.0000$0.0000 12/18
NVDA 251219 C 132.00NVDA Dec5 132.0C $42.6400$0.00000.00%02559$0.0000$0.0000 12/18
NVDA 251219 C 134.00NVDA Dec5 134.0C $40.5700$0.00000.00%03360$0.0000$0.0000 12/18
NVDA 251219 C 135.00NVDA Dec5 135.0C $39.2900$0.00000.00%013522$0.0000$0.0000 12/18
NVDA 251219 C 136.00NVDA Dec5 136.0C $38.1000$0.00000.00%05537$0.0000$0.0000 12/18
NVDA 251219 C 138.00NVDA Dec5 138.0C $36.8000$0.00000.00%07085$0.0000$0.0000 12/18
NVDA 251219 C 140.00NVDA Dec5 140.0C $34.5700$0.00000.00%014539$0.0000$0.0000 12/18
NVDA 251219 C 142.00NVDA Dec5 142.0C $32.4200$0.00000.00%03002$0.0000$0.0000 12/18
NVDA 251219 C 144.00NVDA Dec5 144.0C $30.6000$0.00000.00%02292$0.0000$0.0000 12/18
NVDA 251219 C 145.00NVDA Dec5 145.0C $29.2900$0.00000.00%012244$0.0000$0.0000 12/18
NVDA 251219 C 146.00NVDA Dec5 146.0C $28.0500$0.00000.00%07332$0.0000$0.0000 12/18
NVDA 251219 C 148.00NVDA Dec5 148.0C $26.8400$0.00000.00%02629$0.0000$0.0000 12/18
NVDA 251219 C 150.00NVDA Dec5 150.0C $24.3000$0.00000.00%030983$0.0000$0.0000 12/18
NVDA 251219 C 152.00NVDA Dec5 152.0C $23.0300$0.00000.00%04559$0.0000$0.0000 12/18
NVDA 251219 C 152.50NVDA Dec5 152.5C $22.0200$0.00000.00%032$0.0000$0.0000 12/18
NVDA 251219 C 154.00NVDA Dec5 154.0C $20.9000$0.00000.00%01851$0.0000$0.0000 12/18
NVDA 251219 C 155.00NVDA Dec5 155.0C $19.6500$0.00000.00%017808$0.0000$0.0000 12/18
NVDA 251219 C 156.00NVDA Dec5 156.0C $18.6000$0.00000.00%03275$0.0000$0.0000 12/18
NVDA 251219 C 157.50NVDA Dec5 157.5C $17.1500$0.00000.00%085$0.0000$0.0000 12/18
NVDA 251219 C 158.00NVDA Dec5 158.0C $16.2000$0.00000.00%01667$0.0000$0.0000 12/18
NVDA 251219 C 160.00NVDA Dec5 160.0C $14.6000$0.00000.00%020636$0.0000$0.0000 12/18
NVDA 251219 C 162.00NVDA Dec5 162.0C $12.1500$0.00000.00%03256$0.0000$0.0000 12/18
NVDA 251219 C 162.50NVDA Dec5 162.5C $12.3700$0.00000.00%0508$0.0000$0.0000 12/18
NVDA 251219 C 164.00NVDA Dec5 164.0C $10.8900$0.00000.00%04166$0.0000$0.0000 12/18
NVDA 251219 C 165.00NVDA Dec5 165.0C $9.5000$0.00000.00%025199$0.0000$0.0000 12/18
NVDA 251219 C 166.00NVDA Dec5 166.0C $8.5500$0.00000.00%01938$0.0000$0.0000 12/18
NVDA 251219 C 167.00NVDA Dec5 167.0C $7.7200$0.00000.00%02589$0.0000$0.0000 12/18
NVDA 251219 C 167.50NVDA Dec5 167.5C $7.2000$0.00000.00%06642$0.0000$0.0000 12/18
NVDA 251219 C 168.00NVDA Dec5 168.0C $6.2500$0.00000.00%05474$0.0000$0.0000 12/18
NVDA 251219 C 169.00NVDA Dec5 169.0C $5.3000$0.00000.00%02505$0.0000$0.0000 12/18
NVDA 251219 C 170.00NVDA Dec5 170.0C $4.4000$0.00000.00%025435$0.0000$0.0000 12/18
NVDA 251219 C 171.00NVDA Dec5 171.0C $3.8000$0.00000.00%06116$0.0000$0.0000 12/18
NVDA 251219 C 172.00NVDA Dec5 172.0C $2.8600$0.00000.00%06568$0.0000$0.0000 12/18
NVDA 251219 C 172.50NVDA Dec5 172.5C $2.4700$0.00000.00%06323$0.0000$0.0000 12/18
NVDA 251219 C 173.00NVDA Dec5 173.0C $2.0300$0.00000.00%08854$0.0000$0.0000 12/18
NVDA 251219 C 174.00NVDA Dec5 174.0C $1.4300$0.00000.00%09501$0.0000$0.0000 12/18
NVDA 251219 C 175.00NVDA Dec5 175.0C $0.9400$0.00000.00%041147$0.0000$0.0000 12/18
NVDA 251219 C 176.00NVDA Dec5 176.0C $0.5800$0.00000.00%013110$0.0000$0.0000 12/18
NVDA 251219 C 177.00NVDA Dec5 177.0C $0.3500$0.00000.00%015604$0.0000$0.0000 12/18
NVDA 251219 C 177.50NVDA Dec5 177.5C $0.2500$0.00000.00%014794$0.0000$0.0000 12/18
NVDA 251219 C 178.00NVDA Dec5 178.0C $0.2100$0.00000.00%012132$0.0000$0.0000 12/18
NVDA 251219 C 179.00NVDA Dec5 179.0C $0.1100$0.00000.00%018990$0.0000$0.0000 12/18
NVDA 251219 C 180.00NVDA Dec5 180.0C $0.0700$0.00000.00%0122670$0.0000$0.0000 12/18
NVDA 251219 C 181.00NVDA Dec5 181.0C $0.0500$0.00000.00%022859$0.0000$0.0000 12/18
NVDA 251219 C 182.00NVDA Dec5 182.0C $0.0400$0.00000.00%015184$0.0000$0.0000 12/18
NVDA 251219 C 182.50NVDA Dec5 182.5C $0.0400$0.00000.00%016618$0.0000$0.0000 12/18
NVDA 251219 C 183.00NVDA Dec5 183.0C $0.0400$0.00000.00%018134$0.0000$0.0000 12/18
NVDA 251219 C 184.00NVDA Dec5 184.0C $0.0200$0.00000.00%020234$0.0000$0.0000 12/18
NVDA 251219 C 185.00NVDA Dec5 185.0C $0.0300$0.00000.00%072247$0.0000$0.0000 12/18
NVDA 251219 C 186.00NVDA Dec5 186.0C $0.0300$0.00000.00%042825$0.0000$0.0000 12/18
NVDA 251219 C 187.00NVDA Dec5 187.0C $0.0200$0.00000.00%024282$0.0000$0.0000 12/18
NVDA 251219 C 187.50NVDA Dec5 187.5C $0.0300$0.00000.00%010498$0.0000$0.0000 12/18
NVDA 251219 C 188.00NVDA Dec5 188.0C $0.0200$0.00000.00%011757$0.0000$0.0000 12/18
NVDA 251219 C 189.00NVDA Dec5 189.0C $0.0200$0.00000.00%015473$0.0000$0.0000 12/18
NVDA 251219 C 190.00NVDA Dec5 190.0C $0.0100$0.00000.00%063159$0.0000$0.0000 12/18
NVDA 251219 C 191.00NVDA Dec5 191.0C $0.0200$0.00000.00%025682$0.0000$0.0000 12/18
NVDA 251219 C 192.00NVDA Dec5 192.0C $0.0100$0.00000.00%010303$0.0000$0.0000 12/18
NVDA 251219 C 192.50NVDA Dec5 192.5C $0.0100$0.00000.00%08656$0.0000$0.0000 12/18
NVDA 251219 C 193.00NVDA Dec5 193.0C $0.0100$0.00000.00%08207$0.0000$0.0000 12/18
NVDA 251219 C 194.00NVDA Dec5 194.0C $0.0200$0.00000.00%013330$0.0000$0.0000 12/18
NVDA 251219 C 195.00NVDA Dec5 195.0C $0.0200$0.00000.00%049527$0.0000$0.0000 12/18
NVDA 251219 C 197.50NVDA Dec5 197.5C $0.0100$0.00000.00%09947$0.0000$0.0000 12/18
NVDA 251219 C 200.00NVDA Dec5 200.0C $0.0100$0.00000.00%096403$0.0000$0.0000 12/18
NVDA 251219 C 202.50NVDA Dec5 202.5C $0.0100$0.00000.00%06818$0.0000$0.0000 12/18
NVDA 251219 C 205.00NVDA Dec5 205.0C $0.0100$0.00000.00%079632$0.0000$0.0000 12/18
NVDA 251219 C 207.50NVDA Dec5 207.5C $0.0100$0.00000.00%05413$0.0000$0.0000 12/18
NVDA 251219 C 210.00NVDA Dec5 210.0C $0.0100$0.00000.00%043967$0.0000$0.0000 12/18
NVDA 251219 C 212.00NVDA Dec5 212.0C $0.0100$0.00000.00%010398$0.0000$0.0000 12/18
NVDA 251219 C 213.00NVDA Dec5 213.0C $0.0100$0.00000.00%05638$0.0000$0.0000 12/17
NVDA 251219 C 214.00NVDA Dec5 214.0C $0.0100$0.00000.00%04134$0.0000$0.0000 12/18
NVDA 251219 C 215.00NVDA Dec5 215.0C $0.0100$0.00000.00%028418$0.0000$0.0000 12/18
NVDA 251219 C 216.00NVDA Dec5 216.0C $0.0100$0.00000.00%04370$0.0000$0.0000 12/18
NVDA 251219 C 217.00NVDA Dec5 217.0C $0.0100$0.00000.00%03262$0.0000$0.0000 12/18
NVDA 251219 C 218.00NVDA Dec5 218.0C $0.0100$0.00000.00%04670$0.0000$0.0000 12/18
NVDA 251219 C 219.00NVDA Dec5 219.0C $0.0100$0.00000.00%01871$0.0000$0.0000 12/18
NVDA 251219 C 220.00NVDA Dec5 220.0C $0.0100$0.00000.00%060272$0.0000$0.0000 12/18
NVDA 251219 C 221.00NVDA Dec5 221.0C $0.0100$0.00000.00%01932$0.0000$0.0000 12/18
NVDA 251219 C 222.00NVDA Dec5 222.0C $0.0100$0.00000.00%02676$0.0000$0.0000 12/18
NVDA 251219 C 223.00NVDA Dec5 223.0C $0.0100$0.00000.00%06163$0.0000$0.0000 12/16
NVDA 251219 C 224.00NVDA Dec5 224.0C $0.0100$0.00000.00%03047$0.0000$0.0000 12/15
NVDA 251219 C 225.00NVDA Dec5 225.0C $0.0100$0.00000.00%025404$0.0000$0.0000 12/18
NVDA 251219 C 226.00NVDA Dec5 226.0C $0.0100$0.00000.00%06285$0.0000$0.0000 12/18
NVDA 251219 C 227.00NVDA Dec5 227.0C $0.0100$0.00000.00%05965$0.0000$0.0000 12/17
NVDA 251219 C 228.00NVDA Dec5 228.0C $0.0100$0.00000.00%010919$0.0000$0.0000 12/18
NVDA 251219 C 230.00NVDA Dec5 230.0C $0.0100$0.00000.00%038644$0.0000$0.0000 12/18
NVDA 251219 C 235.00NVDA Dec5 235.0C $0.0100$0.00000.00%083585$0.0000$0.0000 12/18
NVDA 251219 C 240.00NVDA Dec5 240.0C $0.0100$0.00000.00%020796$0.0000$0.0000 12/18
NVDA 251219 C 245.00NVDA Dec5 245.0C $0.0100$0.00000.00%010959$0.0000$0.0000 12/18
NVDA 251219 C 250.00NVDA Dec5 250.0C $0.0100$0.00000.00%027126$0.0000$0.0000 12/18
NVDA 251219 C 255.00NVDA Dec5 255.0C $0.0100$0.00000.00%015501$0.0000$0.0000 12/18
NVDA 251219 C 260.00NVDA Dec5 260.0C $0.0100$0.00000.00%028705$0.0000$0.0000 12/18
NVDA 251219 C 265.00NVDA Dec5 265.0C $0.0100$0.00000.00%03192$0.0000$0.0000 12/18
NVDA 251219 C 270.00NVDA Dec5 270.0C $0.0200$0.00000.00%013338$0.0000$0.0000 12/18
NVDA 251219 C 275.00NVDA Dec5 275.0C $0.0100$0.00000.00%05649$0.0000$0.0000 12/18
NVDA 251219 C 280.00NVDA Dec5 280.0C $0.0100$0.00000.00%027346$0.0000$0.0000 12/17
NVDA 251219 C 290.00NVDA Dec5 290.0C $0.0100$0.00000.00%05283$0.0000$0.0000 12/15
NVDA 251219 C 300.00NVDA Dec5 300.0C $0.0100$0.00000.00%028433$0.0000$0.0000 12/18
NVDA 251219 C 310.00NVDA Dec5 310.0C $0.0100$0.00000.00%03002$0.0000$0.0000 12/11
NVDA 251219 C 320.00NVDA Dec5 320.0C $0.0100$0.00000.00%08884$0.0000$0.0000 12/18
NVDA 251219 C 330.00NVDA Dec5 330.0C $0.0100$0.00000.00%08287$0.0000$0.0000 12/15
NVDA 251219 C 340.00NVDA Dec5 340.0C $0.0100$0.00000.00%05408$0.0000$0.0000 12/15
NVDA 251219 C 350.00NVDA Dec5 350.0C $0.0100$0.00000.00%010925$0.0000$0.0000 12/16
NVDA 251219 C 360.00NVDA Dec5 360.0C $0.0100$0.00000.00%017073$0.0000$0.0000 12/10
NVDA 251219 C 370.00NVDA Dec5 370.0C $0.0100$0.00000.00%014538$0.0000$0.0000 12/15
NVDA 251219 C 380.00NVDA Dec5 380.0C $0.0100$0.00000.00%02094$0.0000$0.0000 11/25
NVDA 251219 C 390.00NVDA Dec5 390.0C $0.0100$0.00000.00%02438$0.0000$0.0000 11/28
NVDA 251219 C 400.00NVDA Dec5 400.0C $0.0100$0.00000.00%04251$0.0000$0.0000 12/17
NVDA 251219 C 410.00NVDA Dec5 410.0C $0.0100$0.00000.00%0830$0.0000$0.0000 11/28
NVDA 251219 C 420.00NVDA Dec5 420.0C $0.0100$0.00000.00%02044$0.0000$0.0000 12/18
NVDA 251226 C 50.00NVDA 4Dc5 50.0 C $125.2200$0.00000.00%068$0.0000$0.0000 12/18
NVDA 251226 C 55.00NVDA 4Dc5 55.0 C $122.3400$0.00000.00%07$0.0000$0.0000 12/12
NVDA 251226 C 60.00NVDA 4Dc5 60.0 C $124.9500$0.00000.00%011$0.0000$0.0000 12/08
NVDA 251226 C 65.00NVDA 4Dc5 65.0 C $112.6100$0.00000.00%01$0.0000$0.0000 12/15
NVDA 251226 C 70.00NVDA 4Dc5 70.0 C $111.8900$0.00000.00%01$0.0000$0.0000 12/12
NVDA 251226 C 75.00NVDA 4Dc5 75.0 C $109.9000$0.00000.00%09$0.0000$0.0000 12/08
NVDA 251226 C 80.00NVDA 4Dc5 80.0 C $94.9700$0.00000.00%08$0.0000$0.0000 12/18
NVDA 251226 C 85.00NVDA 4Dc5 85.0 C $90.2000$0.00000.00%048$0.0000$0.0000 12/18
NVDA 251226 C 90.00NVDA 4Dc5 90.0 C $83.9500$0.00000.00%069$0.0000$0.0000 12/18
NVDA 251226 C 95.00NVDA 4Dc5 95.0 C $78.7100$0.00000.00%03$0.0000$0.0000 12/17
NVDA 251226 C 100.00NVDA 4Dc5 100.0C $74.7800$0.00000.00%0135$0.0000$0.0000 12/18
NVDA 251226 C 105.00NVDA 4Dc5 105.0C $70.0500$0.00000.00%0130$0.0000$0.0000 12/18
NVDA 251226 C 110.00NVDA 4Dc5 110.0C $64.7600$0.00000.00%0113$0.0000$0.0000 12/18
NVDA 251226 C 115.00NVDA 4Dc5 115.0C $59.8800$0.00000.00%0116$0.0000$0.0000 12/18
NVDA 251226 C 120.00NVDA 4Dc5 120.0C $54.6600$0.00000.00%0117$0.0000$0.0000 12/18
NVDA 251226 C 125.00NVDA 4Dc5 125.0C $49.9700$0.00000.00%058$0.0000$0.0000 12/18
NVDA 251226 C 130.00NVDA 4Dc5 130.0C $44.8800$0.00000.00%0278$0.0000$0.0000 12/18
NVDA 251226 C 135.00NVDA 4Dc5 135.0C $39.5900$0.00000.00%095$0.0000$0.0000 12/18
NVDA 251226 C 140.00NVDA 4Dc5 140.0C $34.7000$0.00000.00%0260$0.0000$0.0000 12/18
NVDA 251226 C 145.00NVDA 4Dc5 145.0C $29.3800$0.00000.00%0108$0.0000$0.0000 12/18
NVDA 251226 C 150.00NVDA 4Dc5 150.0C $25.0900$0.00000.00%01760$0.0000$0.0000 12/18
NVDA 251226 C 152.50NVDA 4Dc5 152.5C $22.5700$0.00000.00%050$0.0000$0.0000 12/18
NVDA 251226 C 155.00NVDA 4Dc5 155.0C $19.7000$0.00000.00%0719$0.0000$0.0000 12/18
NVDA 251226 C 157.50NVDA 4Dc5 157.5C $17.3400$0.00000.00%0117$0.0000$0.0000 12/18
NVDA 251226 C 160.00NVDA 4Dc5 160.0C $14.9700$0.00000.00%01827$0.0000$0.0000 12/18
NVDA 251226 C 162.50NVDA 4Dc5 162.5C $12.8400$0.00000.00%0238$0.0000$0.0000 12/18
NVDA 251226 C 165.00NVDA 4Dc5 165.0C $10.1100$0.00000.00%02340$0.0000$0.0000 12/18
NVDA 251226 C 167.50NVDA 4Dc5 167.5C $7.8500$0.00000.00%0633$0.0000$0.0000 12/18
NVDA 251226 C 170.00NVDA 4Dc5 170.0C $5.9000$0.00000.00%07612$0.0000$0.0000 12/18
NVDA 251226 C 172.50NVDA 4Dc5 172.5C $4.2500$0.00000.00%06436$0.0000$0.0000 12/18
NVDA 251226 C 175.00NVDA 4Dc5 175.0C $2.8300$0.00000.00%044794$0.0000$0.0000 12/18
NVDA 251226 C 177.50NVDA 4Dc5 177.5C $1.8000$0.00000.00%025062$0.0000$0.0000 12/18
NVDA 251226 C 180.00NVDA 4Dc5 180.0C $1.0400$0.00000.00%062723$0.0000$0.0000 12/18
NVDA 251226 C 182.50NVDA 4Dc5 182.5C $0.5700$0.00000.00%028297$0.0000$0.0000 12/18
NVDA 251226 C 185.00NVDA 4Dc5 185.0C $0.3100$0.00000.00%030516$0.0000$0.0000 12/18
NVDA 251226 C 187.50NVDA 4Dc5 187.5C $0.1800$0.00000.00%010052$0.0000$0.0000 12/18
NVDA 251226 C 190.00NVDA 4Dc5 190.0C $0.1200$0.00000.00%031676$0.0000$0.0000 12/18
NVDA 251226 C 192.50NVDA 4Dc5 192.5C $0.0900$0.00000.00%05760$0.0000$0.0000 12/18
NVDA 251226 C 195.00NVDA 4Dc5 195.0C $0.0600$0.00000.00%018183$0.0000$0.0000 12/18
NVDA 251226 C 197.50NVDA 4Dc5 197.5C $0.0600$0.00000.00%02416$0.0000$0.0000 12/18
NVDA 251226 C 200.00NVDA 4Dc5 200.0C $0.0500$0.00000.00%024362$0.0000$0.0000 12/18
NVDA 251226 C 202.50NVDA 4Dc5 202.5C $0.0400$0.00000.00%01828$0.0000$0.0000 12/18
NVDA 251226 C 205.00NVDA 4Dc5 205.0C $0.0300$0.00000.00%07910$0.0000$0.0000 12/18
NVDA 251226 C 207.50NVDA 4Dc5 207.5C $0.0300$0.00000.00%02654$0.0000$0.0000 12/18
NVDA 251226 C 210.00NVDA 4Dc5 210.0C $0.0100$0.00000.00%010906$0.0000$0.0000 12/18
NVDA 251226 C 215.00NVDA 4Dc5 215.0C $0.0300$0.00000.00%06032$0.0000$0.0000 12/18
NVDA 251226 C 220.00NVDA 4Dc5 220.0C $0.0100$0.00000.00%027598$0.0000$0.0000 12/18
NVDA 251226 C 225.00NVDA 4Dc5 225.0C $0.0200$0.00000.00%04804$0.0000$0.0000 12/18
NVDA 251226 C 230.00NVDA 4Dc5 230.0C $0.0100$0.00000.00%04046$0.0000$0.0000 12/18
NVDA 251226 C 235.00NVDA 4Dc5 235.0C $0.0100$0.00000.00%03465$0.0000$0.0000 12/18
NVDA 251226 C 240.00NVDA 4Dc5 240.0C $0.0100$0.00000.00%04832$0.0000$0.0000 12/18
NVDA 251226 C 245.00NVDA 4Dc5 245.0C $0.0100$0.00000.00%05916$0.0000$0.0000 12/18
NVDA 251226 C 250.00NVDA 4Dc5 250.0C $0.0100$0.00000.00%023324$0.0000$0.0000 12/18
NVDA 251226 C 255.00NVDA 4Dc5 255.0C $0.0100$0.00000.00%06325$0.0000$0.0000 12/16
NVDA 251226 C 260.00NVDA 4Dc5 260.0C $0.0100$0.00000.00%02044$0.0000$0.0000 12/15
NVDA 251226 C 265.00NVDA 4Dc5 265.0C $0.0100$0.00000.00%02423$0.0000$0.0000 12/12
NVDA 251226 C 270.00NVDA 4Dc5 270.0C $0.0100$0.00000.00%01331$0.0000$0.0000 12/15
NVDA 251226 C 275.00NVDA 4Dc5 275.0C $0.0100$0.00000.00%0413$0.0000$0.0000 12/08
NVDA 251226 C 280.00NVDA 4Dc5 280.0C $0.0100$0.00000.00%0554$0.0000$0.0000 12/10
NVDA 251226 C 285.00NVDA 4Dc5 285.0C $0.0100$0.00000.00%0465$0.0000$0.0000 12/09
NVDA 251226 C 290.00NVDA 4Dc5 290.0C $0.0100$0.00000.00%02032$0.0000$0.0000 12/10
NVDA 251226 C 295.00NVDA 4Dc5 295.0C $0.0100$0.00000.00%0622$0.0000$0.0000 12/08
NVDA 251226 C 300.00NVDA 4Dc5 300.0C $0.0100$0.00000.00%07756$0.0000$0.0000 12/18
NVDA 251226 C 305.00NVDA 4Dc5 305.0C $0.0100$0.00000.00%0477$0.0000$0.0000 12/01
NVDA 251226 C 310.00NVDA 4Dc5 310.0C $0.0100$0.00000.00%0303$0.0000$0.0000 12/18
NVDA 251226 C 320.00NVDA 4Dc5 320.0C $0.0100$0.00000.00%0858$0.0000$0.0000 12/02
NVDA 251226 C 330.00NVDA 4Dc5 330.0C $0.0100$0.00000.00%01012$0.0000$0.0000 11/25
NVDA 251226 C 340.00NVDA 4Dc5 340.0C $0.0100$0.00000.00%0138$0.0000$0.0000 11/24
NVDA 251226 C 350.00NVDA 4Dc5 350.0C $0.0100$0.00000.00%0514$0.0000$0.0000 12/02
NVDA 251226 C 360.00NVDA 4Dc5 360.0C $0.0100$0.00000.00%0120$0.0000$0.0000 11/21
NVDA 251226 C 370.00NVDA 4Dc5 370.0C $0.0100$0.00000.00%0115$0.0000$0.0000 11/24
NVDA 251226 C 380.00NVDA 4Dc5 380.0C $0.0300$0.00000.00%010$0.0000$0.0000 11/18
NVDA 251226 C 390.00NVDA 4Dc5 390.0C $0.0100$0.00000.00%043$0.0000$0.0000 12/18
NVDA 260102 C 50.00NVDA 1Ja6 50.0 C $123.6800$0.00000.00%06$0.0000$0.0000 12/18
NVDA 260102 C 55.00NVDA 1Ja6 55.0 C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260102 C 60.00NVDA 1Ja6 60.0 C $116.7400$0.00000.00%05$0.0000$0.0000 12/15
NVDA 260102 C 65.00NVDA 1Ja6 65.0 C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260102 C 70.00NVDA 1Ja6 70.0 C $106.5900$0.00000.00%04$0.0000$0.0000 12/15
NVDA 260102 C 75.00NVDA 1Ja6 75.0 C $111.0000$0.00000.00%01$0.0000$0.0000 11/17
NVDA 260102 C 80.00NVDA 1Ja6 80.0 C $95.3100$0.00000.00%04$0.0000$0.0000 12/18
NVDA 260102 C 85.00NVDA 1Ja6 85.0 C $90.3200$0.00000.00%00$0.0000$0.0000 12/18
NVDA 260102 C 90.00NVDA 1Ja6 90.0 C $84.3000$0.00000.00%029$0.0000$0.0000 12/18
NVDA 260102 C 95.00NVDA 1Ja6 95.0 C $77.3900$0.00000.00%024$0.0000$0.0000 12/17
NVDA 260102 C 100.00NVDA 1Ja6 100.0C $75.3800$0.00000.00%037$0.0000$0.0000 12/18
NVDA 260102 C 105.00NVDA 1Ja6 105.0C $69.2200$0.00000.00%023$0.0000$0.0000 12/18
NVDA 260102 C 110.00NVDA 1Ja6 110.0C $63.8400$0.00000.00%059$0.0000$0.0000 12/18
NVDA 260102 C 115.00NVDA 1Ja6 115.0C $62.5900$0.00000.00%025$0.0000$0.0000 12/15
NVDA 260102 C 120.00NVDA 1Ja6 120.0C $55.6700$0.00000.00%0201$0.0000$0.0000 12/18
NVDA 260102 C 125.00NVDA 1Ja6 125.0C $49.7300$0.00000.00%088$0.0000$0.0000 12/18
NVDA 260102 C 130.00NVDA 1Ja6 130.0C $45.9500$0.00000.00%0156$0.0000$0.0000 12/18
NVDA 260102 C 135.00NVDA 1Ja6 135.0C $38.7500$0.00000.00%0364$0.0000$0.0000 12/18
NVDA 260102 C 140.00NVDA 1Ja6 140.0C $34.8400$0.00000.00%0184$0.0000$0.0000 12/18
NVDA 260102 C 145.00NVDA 1Ja6 145.0C $29.9100$0.00000.00%0119$0.0000$0.0000 12/18
NVDA 260102 C 150.00NVDA 1Ja6 150.0C $25.5500$0.00000.00%02804$0.0000$0.0000 12/18
NVDA 260102 C 152.50NVDA 1Ja6 152.5C $24.0000$0.00000.00%090$0.0000$0.0000 12/18
NVDA 260102 C 155.00NVDA 1Ja6 155.0C $21.2600$0.00000.00%0222$0.0000$0.0000 12/18
NVDA 260102 C 157.50NVDA 1Ja6 157.5C $18.1000$0.00000.00%0101$0.0000$0.0000 12/18
NVDA 260102 C 160.00NVDA 1Ja6 160.0C $16.0000$0.00000.00%07734$0.0000$0.0000 12/18
NVDA 260102 C 162.50NVDA 1Ja6 162.5C $13.8500$0.00000.00%0272$0.0000$0.0000 12/18
NVDA 260102 C 165.00NVDA 1Ja6 165.0C $11.1400$0.00000.00%01249$0.0000$0.0000 12/18
NVDA 260102 C 167.50NVDA 1Ja6 167.5C $9.1000$0.00000.00%0973$0.0000$0.0000 12/18
NVDA 260102 C 170.00NVDA 1Ja6 170.0C $7.4000$0.00000.00%03728$0.0000$0.0000 12/18
NVDA 260102 C 172.50NVDA 1Ja6 172.5C $5.6200$0.00000.00%02126$0.0000$0.0000 12/18
NVDA 260102 C 175.00NVDA 1Ja6 175.0C $4.2500$0.00000.00%05729$0.0000$0.0000 12/18
NVDA 260102 C 177.50NVDA 1Ja6 177.5C $3.2000$0.00000.00%02347$0.0000$0.0000 12/18
NVDA 260102 C 180.00NVDA 1Ja6 180.0C $2.2100$0.00000.00%017628$0.0000$0.0000 12/18
NVDA 260102 C 182.50NVDA 1Ja6 182.5C $1.4900$0.00000.00%02978$0.0000$0.0000 12/18
NVDA 260102 C 185.00NVDA 1Ja6 185.0C $0.9800$0.00000.00%019709$0.0000$0.0000 12/18
NVDA 260102 C 187.50NVDA 1Ja6 187.5C $0.6600$0.00000.00%02450$0.0000$0.0000 12/18
NVDA 260102 C 190.00NVDA 1Ja6 190.0C $0.4300$0.00000.00%037645$0.0000$0.0000 12/18
NVDA 260102 C 192.50NVDA 1Ja6 192.5C $0.2900$0.00000.00%03034$0.0000$0.0000 12/18
NVDA 260102 C 195.00NVDA 1Ja6 195.0C $0.2000$0.00000.00%015473$0.0000$0.0000 12/18
NVDA 260102 C 197.50NVDA 1Ja6 197.5C $0.1400$0.00000.00%0488$0.0000$0.0000 12/18
NVDA 260102 C 200.00NVDA 1Ja6 200.0C $0.1100$0.00000.00%027365$0.0000$0.0000 12/18
NVDA 260102 C 205.00NVDA 1Ja6 205.0C $0.0800$0.00000.00%06228$0.0000$0.0000 12/18
NVDA 260102 C 210.00NVDA 1Ja6 210.0C $0.0600$0.00000.00%07085$0.0000$0.0000 12/18
NVDA 260102 C 215.00NVDA 1Ja6 215.0C $0.0400$0.00000.00%05287$0.0000$0.0000 12/18
NVDA 260102 C 220.00NVDA 1Ja6 220.0C $0.0300$0.00000.00%04513$0.0000$0.0000 12/18
NVDA 260102 C 225.00NVDA 1Ja6 225.0C $0.0300$0.00000.00%03178$0.0000$0.0000 12/18
NVDA 260102 C 230.00NVDA 1Ja6 230.0C $0.0200$0.00000.00%01746$0.0000$0.0000 12/18
NVDA 260102 C 235.00NVDA 1Ja6 235.0C $0.0200$0.00000.00%01262$0.0000$0.0000 12/18
NVDA 260102 C 240.00NVDA 1Ja6 240.0C $0.0200$0.00000.00%01514$0.0000$0.0000 12/18
NVDA 260102 C 245.00NVDA 1Ja6 245.0C $0.0200$0.00000.00%02128$0.0000$0.0000 12/18
NVDA 260102 C 250.00NVDA 1Ja6 250.0C $0.0100$0.00000.00%02824$0.0000$0.0000 12/18
NVDA 260102 C 255.00NVDA 1Ja6 255.0C $0.0100$0.00000.00%0717$0.0000$0.0000 12/17
NVDA 260102 C 260.00NVDA 1Ja6 260.0C $0.0100$0.00000.00%01750$0.0000$0.0000 12/17
NVDA 260102 C 265.00NVDA 1Ja6 265.0C $0.0100$0.00000.00%06865$0.0000$0.0000 12/17
NVDA 260102 C 270.00NVDA 1Ja6 270.0C $0.0100$0.00000.00%01049$0.0000$0.0000 12/17
NVDA 260102 C 275.00NVDA 1Ja6 275.0C $0.0100$0.00000.00%0227$0.0000$0.0000 12/18
NVDA 260102 C 280.00NVDA 1Ja6 280.0C $0.0100$0.00000.00%0530$0.0000$0.0000 12/15
NVDA 260102 C 285.00NVDA 1Ja6 285.0C $0.0400$0.00000.00%0225$0.0000$0.0000 12/12
NVDA 260102 C 290.00NVDA 1Ja6 290.0C $0.0100$0.00000.00%01206$0.0000$0.0000 12/11
NVDA 260102 C 295.00NVDA 1Ja6 295.0C $0.0200$0.00000.00%0309$0.0000$0.0000 12/16
NVDA 260102 C 300.00NVDA 1Ja6 300.0C $0.0100$0.00000.00%01232$0.0000$0.0000 12/12
NVDA 260102 C 305.00NVDA 1Ja6 305.0C $0.0100$0.00000.00%0615$0.0000$0.0000 12/02
NVDA 260102 C 310.00NVDA 1Ja6 310.0C $0.0100$0.00000.00%0574$0.0000$0.0000 12/17
NVDA 260102 C 320.00NVDA 1Ja6 320.0C $0.0100$0.00000.00%0866$0.0000$0.0000 12/04
NVDA 260102 C 330.00NVDA 1Ja6 330.0C $0.0100$0.00000.00%0862$0.0000$0.0000 11/28
NVDA 260102 C 340.00NVDA 1Ja6 340.0C $0.0100$0.00000.00%028$0.0000$0.0000 12/02
NVDA 260102 C 350.00NVDA 1Ja6 350.0C $0.0100$0.00000.00%0624$0.0000$0.0000 12/09
NVDA 260102 C 360.00NVDA 1Ja6 360.0C $0.0300$0.00000.00%0112$0.0000$0.0000 11/24
NVDA 260102 C 370.00NVDA 1Ja6 370.0C $0.0100$0.00000.00%0323$0.0000$0.0000 12/11
NVDA 260102 C 380.00NVDA 1Ja6 380.0C $0.0100$0.00000.00%01120$0.0000$0.0000 12/18
NVDA 260109 C 50.00NVDA 2Ja6 50.0 C $127.2300$0.00000.00%02$0.0000$0.0000 12/15
NVDA 260109 C 55.00NVDA 2Ja6 55.0 C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260109 C 60.00NVDA 2Ja6 60.0 C $117.0000$0.00000.00%010$0.0000$0.0000 12/01
NVDA 260109 C 65.00NVDA 2Ja6 65.0 C $116.2600$0.00000.00%02$0.0000$0.0000 12/12
NVDA 260109 C 70.00NVDA 2Ja6 70.0 C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260109 C 75.00NVDA 2Ja6 75.0 C $101.6400$0.00000.00%01$0.0000$0.0000 12/12
NVDA 260109 C 80.00NVDA 2Ja6 80.0 C $96.8000$0.00000.00%01$0.0000$0.0000 12/16
NVDA 260109 C 85.00NVDA 2Ja6 85.0 C $94.5000$0.00000.00%04$0.0000$0.0000 12/11
NVDA 260109 C 90.00NVDA 2Ja6 90.0 C $85.1000$0.00000.00%00$0.0000$0.0000 12/18
NVDA 260109 C 95.00NVDA 2Ja6 95.0 C $82.3300$0.00000.00%017$0.0000$0.0000 12/16
NVDA 260109 C 100.00NVDA 2Ja6 100.0C $75.2000$0.00000.00%03$0.0000$0.0000 12/18
NVDA 260109 C 105.00NVDA 2Ja6 105.0C $70.4100$0.00000.00%05$0.0000$0.0000 12/18
NVDA 260109 C 110.00NVDA 2Ja6 110.0C $64.4200$0.00000.00%038$0.0000$0.0000 12/18
NVDA 260109 C 115.00NVDA 2Ja6 115.0C $56.5000$0.00000.00%047$0.0000$0.0000 12/17
NVDA 260109 C 120.00NVDA 2Ja6 120.0C $51.7500$0.00000.00%041$0.0000$0.0000 12/17
NVDA 260109 C 125.00NVDA 2Ja6 125.0C $50.8100$0.00000.00%014$0.0000$0.0000 12/18
NVDA 260109 C 130.00NVDA 2Ja6 130.0C $45.2400$0.00000.00%080$0.0000$0.0000 12/18
NVDA 260109 C 135.00NVDA 2Ja6 135.0C $40.1200$0.00000.00%025$0.0000$0.0000 12/18
NVDA 260109 C 140.00NVDA 2Ja6 140.0C $33.7400$0.00000.00%085$0.0000$0.0000 12/18
NVDA 260109 C 145.00NVDA 2Ja6 145.0C $30.9000$0.00000.00%01231$0.0000$0.0000 12/18
NVDA 260109 C 150.00NVDA 2Ja6 150.0C $25.6500$0.00000.00%01283$0.0000$0.0000 12/18
NVDA 260109 C 155.00NVDA 2Ja6 155.0C $21.3000$0.00000.00%0304$0.0000$0.0000 12/18
NVDA 260109 C 160.00NVDA 2Ja6 160.0C $16.6100$0.00000.00%020413$0.0000$0.0000 12/18
NVDA 260109 C 165.00NVDA 2Ja6 165.0C $12.4400$0.00000.00%01479$0.0000$0.0000 12/18
NVDA 260109 C 170.00NVDA 2Ja6 170.0C $8.8000$0.00000.00%02992$0.0000$0.0000 12/18
NVDA 260109 C 175.00NVDA 2Ja6 175.0C $5.7500$0.00000.00%04078$0.0000$0.0000 12/18
NVDA 260109 C 180.00NVDA 2Ja6 180.0C $3.5000$0.00000.00%08285$0.0000$0.0000 12/18
NVDA 260109 C 185.00NVDA 2Ja6 185.0C $2.0400$0.00000.00%08842$0.0000$0.0000 12/18
NVDA 260109 C 190.00NVDA 2Ja6 190.0C $1.1100$0.00000.00%019520$0.0000$0.0000 12/18
NVDA 260109 C 195.00NVDA 2Ja6 195.0C $0.6200$0.00000.00%012500$0.0000$0.0000 12/18
NVDA 260109 C 200.00NVDA 2Ja6 200.0C $0.3500$0.00000.00%07316$0.0000$0.0000 12/18
NVDA 260109 C 205.00NVDA 2Ja6 205.0C $0.2200$0.00000.00%04145$0.0000$0.0000 12/18
NVDA 260109 C 210.00NVDA 2Ja6 210.0C $0.1500$0.00000.00%06080$0.0000$0.0000 12/18
NVDA 260109 C 215.00NVDA 2Ja6 215.0C $0.1000$0.00000.00%04041$0.0000$0.0000 12/18
NVDA 260109 C 220.00NVDA 2Ja6 220.0C $0.0800$0.00000.00%02890$0.0000$0.0000 12/18
NVDA 260109 C 225.00NVDA 2Ja6 225.0C $0.0700$0.00000.00%01174$0.0000$0.0000 12/18
NVDA 260109 C 230.00NVDA 2Ja6 230.0C $0.0400$0.00000.00%0728$0.0000$0.0000 12/18
NVDA 260109 C 235.00NVDA 2Ja6 235.0C $0.0500$0.00000.00%0490$0.0000$0.0000 12/17
NVDA 260109 C 240.00NVDA 2Ja6 240.0C $0.0300$0.00000.00%0785$0.0000$0.0000 12/18
NVDA 260109 C 245.00NVDA 2Ja6 245.0C $0.0300$0.00000.00%087$0.0000$0.0000 12/17
NVDA 260109 C 250.00NVDA 2Ja6 250.0C $0.0300$0.00000.00%03439$0.0000$0.0000 12/18
NVDA 260109 C 255.00NVDA 2Ja6 255.0C $0.0200$0.00000.00%0195$0.0000$0.0000 12/18
NVDA 260109 C 260.00NVDA 2Ja6 260.0C $0.0200$0.00000.00%0271$0.0000$0.0000 12/17
NVDA 260109 C 265.00NVDA 2Ja6 265.0C $0.0200$0.00000.00%06$0.0000$0.0000 12/16
NVDA 260109 C 270.00NVDA 2Ja6 270.0C $0.0200$0.00000.00%048$0.0000$0.0000 12/16
NVDA 260109 C 275.00NVDA 2Ja6 275.0C $0.0100$0.00000.00%0554$0.0000$0.0000 12/17
NVDA 260109 C 280.00NVDA 2Ja6 280.0C $0.0100$0.00000.00%0531$0.0000$0.0000 12/15
NVDA 260109 C 285.00NVDA 2Ja6 285.0C $0.0200$0.00000.00%044$0.0000$0.0000 12/17
NVDA 260109 C 290.00NVDA 2Ja6 290.0C $0.0200$0.00000.00%03$0.0000$0.0000 12/08
NVDA 260109 C 295.00NVDA 2Ja6 295.0C $0.0100$0.00000.00%010$0.0000$0.0000 12/12
NVDA 260109 C 300.00NVDA 2Ja6 300.0C $0.0100$0.00000.00%0610$0.0000$0.0000 12/16
NVDA 260109 C 305.00NVDA 2Ja6 305.0C $0.0100$0.00000.00%072$0.0000$0.0000 12/09
NVDA 260109 C 310.00NVDA 2Ja6 310.0C $0.0100$0.00000.00%0609$0.0000$0.0000 12/12
NVDA 260109 C 320.00NVDA 2Ja6 320.0C $0.0100$0.00000.00%050$0.0000$0.0000 12/12
NVDA 260109 C 330.00NVDA 2Ja6 330.0C $0.0100$0.00000.00%0431$0.0000$0.0000 12/02
NVDA 260109 C 340.00NVDA 2Ja6 340.0C $0.0100$0.00000.00%03$0.0000$0.0000 12/11
NVDA 260109 C 350.00NVDA 2Ja6 350.0C $0.0100$0.00000.00%06$0.0000$0.0000 12/05
NVDA 260109 C 360.00NVDA 2Ja6 360.0C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260116 C 0.50NVDA Jan6 .50 C $174.0500$0.00000.00%062987$0.0000 $0.000012/18
NVDA 260116 C 1.00NVDA Jan6 1.0 C $174.2400$0.00000.00%016808$0.0000 $0.000012/18
NVDA 260116 C 1.50NVDA Jan6 1.5 C $173.5100$0.00000.00%01644$0.0000$0.0000 12/18
NVDA 260116 C 2.00NVDA Jan6 2.0 C $173.3200$0.00000.00%016229$0.0000 $0.000012/18
NVDA 260116 C 2.50NVDA Jan6 2.5 C $173.0200$0.00000.00%0971$0.0000$0.0000 12/18
NVDA 260116 C 3.00NVDA Jan6 3.0 C $172.2400$0.00000.00%02882$0.0000$0.0000 12/18
NVDA 260116 C 3.50NVDA Jan6 3.5 C $189.4000$0.00000.00%05$0.0000$0.0000 10/09
NVDA 260116 C 4.00NVDA Jan6 4.0 C $179.1800$0.00000.00%050$0.0000$0.0000 12/04
NVDA 260116 C 4.50NVDA Jan6 4.5 C $179.8500$0.00000.00%02$0.0000$0.0000 12/08
NVDA 260116 C 5.00NVDA Jan6 5.0 C $170.4000$0.00000.00%01073$0.0000$0.0000 12/18
NVDA 260116 C 5.50NVDA Jan6 5.5 C $177.2500$0.00000.00%0173$0.0000$0.0000 12/10
NVDA 260116 C 6.00NVDA Jan6 6.0 C $179.8000$0.00000.00%031$0.0000$0.0000 10/07
NVDA 260116 C 7.00NVDA Jan6 7.0 C $173.2500$0.00000.00%0122$0.0000$0.0000 12/11
NVDA 260116 C 8.00NVDA Jan6 8.0 C $167.5000$0.00000.00%0136$0.0000$0.0000 12/18
NVDA 260116 C 9.00NVDA Jan6 9.0 C $185.5500$0.00000.00%0212$0.0000$0.0000 11/11
NVDA 260116 C 10.00NVDA Jan6 10.0 C $161.2200$0.00000.00%015563$0.0000 $0.000012/17
NVDA 260116 C 11.00NVDA Jan6 11.0 C $170.4000$0.00000.00%036$0.0000$0.0000 11/26
NVDA 260116 C 12.00NVDA Jan6 12.0 C $168.0500$0.00000.00%0155$0.0000$0.0000 12/12
NVDA 260116 C 13.00NVDA Jan6 13.0 C $178.2800$0.00000.00%0208$0.0000$0.0000 10/27
NVDA 260116 C 14.00NVDA Jan6 14.0 C $141.6500$0.00000.00%0282$0.0000$0.0000 06/26
NVDA 260116 C 15.00NVDA Jan6 15.0 C $169.7500$0.00000.00%0821$0.0000$0.0000 12/10
NVDA 260116 C 16.00NVDA Jan6 16.0 C $166.8900$0.00000.00%01463$0.0000$0.0000 10/17
NVDA 260116 C 17.00NVDA Jan6 17.0 C $158.4300$0.00000.00%0470$0.0000$0.0000 09/16
NVDA 260116 C 18.00NVDA Jan6 18.0 C $157.7000$0.00000.00%0517$0.0000$0.0000 12/18
NVDA 260116 C 19.00NVDA Jan6 19.0 C $155.7800$0.00000.00%0367$0.0000$0.0000 12/18
NVDA 260116 C 20.00NVDA Jan6 20.0 C $155.4800$0.00000.00%01114$0.0000$0.0000 12/18
NVDA 260116 C 21.00NVDA Jan6 21.0 C $155.9700$0.00000.00%0435$0.0000$0.0000 12/16
NVDA 260116 C 22.00NVDA Jan6 22.0 C $159.0000$0.00000.00%0282$0.0000$0.0000 11/26
NVDA 260116 C 23.00NVDA Jan6 23.0 C $152.2200$0.00000.00%0453$0.0000$0.0000 12/18
NVDA 260116 C 24.00NVDA Jan6 24.0 C $158.4100$0.00000.00%01076$0.0000$0.0000 11/18
NVDA 260116 C 25.00NVDA Jan6 25.0 C $150.5900$0.00000.00%01177$0.0000$0.0000 12/18
NVDA 260116 C 26.00NVDA Jan6 26.0 C $145.5800$0.00000.00%0197$0.0000$0.0000 12/17
NVDA 260116 C 27.00NVDA Jan6 27.0 C $157.1500$0.00000.00%0789$0.0000$0.0000 11/20
NVDA 260116 C 28.00NVDA Jan6 28.0 C $155.8100$0.00000.00%0370$0.0000$0.0000 11/19
NVDA 260116 C 29.00NVDA Jan6 29.0 C $156.2300$0.00000.00%0642$0.0000$0.0000 11/17
NVDA 260116 C 30.00NVDA Jan6 30.0 C $144.9500$0.00000.00%03087$0.0000$0.0000 12/18
NVDA 260116 C 31.00NVDA Jan6 31.0 C $143.5000$0.00000.00%0258$0.0000$0.0000 12/18
NVDA 260116 C 31.50NVDA Jan6 31.5 C $149.6500$0.00000.00%0392$0.0000$0.0000 11/26
NVDA 260116 C 32.00NVDA Jan6 32.0 C $146.7000$0.00000.00%0215$0.0000$0.0000 12/16
NVDA 260116 C 32.50NVDA Jan6 32.5 C $152.8500$0.00000.00%0770$0.0000$0.0000 11/20
NVDA 260116 C 33.00NVDA Jan6 33.0 C $143.3200$0.00000.00%0455$0.0000$0.0000 12/16
NVDA 260116 C 33.50NVDA Jan6 33.5 C $146.9800$0.00000.00%0130$0.0000$0.0000 12/03
NVDA 260116 C 34.00NVDA Jan6 34.0 C $147.3800$0.00000.00%0232$0.0000$0.0000 12/04
NVDA 260116 C 34.50NVDA Jan6 34.5 C $142.8500$0.00000.00%0254$0.0000$0.0000 12/11
NVDA 260116 C 35.00NVDA Jan6 35.0 C $139.9000$0.00000.00%01265$0.0000$0.0000 12/18
NVDA 260116 C 35.50NVDA Jan6 35.5 C $149.7300$0.00000.00%0220$0.0000$0.0000 12/08
NVDA 260116 C 36.00NVDA Jan6 36.0 C $146.2900$0.00000.00%0829$0.0000$0.0000 11/18
NVDA 260116 C 36.50NVDA Jan6 36.5 C $146.0500$0.00000.00%0104$0.0000$0.0000 12/02
NVDA 260116 C 37.00NVDA Jan6 37.0 C $138.0000$0.00000.00%0548$0.0000$0.0000 12/18
NVDA 260116 C 37.50NVDA Jan6 37.5 C $155.2400$0.00000.00%0334$0.0000$0.0000 11/12
NVDA 260116 C 38.00NVDA Jan6 38.0 C $143.2000$0.00000.00%0709$0.0000$0.0000 12/12
NVDA 260116 C 38.50NVDA Jan6 38.5 C $144.7800$0.00000.00%0345$0.0000$0.0000 12/05
NVDA 260116 C 39.00NVDA Jan6 39.0 C $147.1100$0.00000.00%0626$0.0000$0.0000 11/13
NVDA 260116 C 39.50NVDA Jan6 39.5 C $137.2300$0.00000.00%0430$0.0000$0.0000 12/16
NVDA 260116 C 40.00NVDA Jan6 40.0 C $135.7200$0.00000.00%05935$0.0000$0.0000 12/18
NVDA 260116 C 40.50NVDA Jan6 40.5 C $141.9000$0.00000.00%01096$0.0000$0.0000 11/24
NVDA 260116 C 41.00NVDA Jan6 41.0 C $131.4600$0.00000.00%01992$0.0000$0.0000 12/17
NVDA 260116 C 41.50NVDA Jan6 41.5 C $135.1000$0.00000.00%01232$0.0000$0.0000 12/16
NVDA 260116 C 42.00NVDA Jan6 42.0 C $133.0000$0.00000.00%03111$0.0000$0.0000 12/18
NVDA 260116 C 42.50NVDA Jan6 42.5 C $139.5300$0.00000.00%02029$0.0000$0.0000 12/04
NVDA 260116 C 43.00NVDA Jan6 43.0 C $131.8600$0.00000.00%03009$0.0000$0.0000 12/18
NVDA 260116 C 43.50NVDA Jan6 43.5 C $142.6000$0.00000.00%02635$0.0000$0.0000 11/19
NVDA 260116 C 44.00NVDA Jan6 44.0 C $130.9000$0.00000.00%01522$0.0000$0.0000 12/18
NVDA 260116 C 44.50NVDA Jan6 44.5 C $142.0000$0.00000.00%01421$0.0000$0.0000 11/07
NVDA 260116 C 45.00NVDA Jan6 45.0 C $129.9300$0.00000.00%08016$0.0000$0.0000 12/18
NVDA 260116 C 45.50NVDA Jan6 45.5 C $131.1500$0.00000.00%01045$0.0000$0.0000 12/16
NVDA 260116 C 46.00NVDA Jan6 46.0 C $128.7400$0.00000.00%02178$0.0000$0.0000 12/18
NVDA 260116 C 46.50NVDA Jan6 46.5 C $124.9600$0.00000.00%0710$0.0000$0.0000 12/17
NVDA 260116 C 47.00NVDA Jan6 47.0 C $127.8500$0.00000.00%01016$0.0000$0.0000 12/18
NVDA 260116 C 47.50NVDA Jan6 47.5 C $129.4200$0.00000.00%01007$0.0000$0.0000 11/25
NVDA 260116 C 48.00NVDA Jan6 48.0 C $145.4200$0.00000.00%08024$0.0000$0.0000 11/20
NVDA 260116 C 48.50NVDA Jan6 48.5 C $151.8300$0.00000.00%08403$0.0000$0.0000 11/04
NVDA 260116 C 49.00NVDA Jan6 49.0 C $130.9900$0.00000.00%0728$0.0000$0.0000 11/24
NVDA 260116 C 49.50NVDA Jan6 49.5 C $124.8300$0.00000.00%010183$0.0000 $0.000012/18
NVDA 260116 C 50.00NVDA Jan6 50.0 C $124.4300$0.00000.00%029906$0.0000 $0.000012/18
NVDA 260116 C 50.50NVDA Jan6 50.5 C $124.0200$0.00000.00%010792$0.0000 $0.000012/18
NVDA 260116 C 51.00NVDA Jan6 51.0 C $126.6800$0.00000.00%0743$0.0000$0.0000 12/16
NVDA 260116 C 51.50NVDA Jan6 51.5 C $125.7500$0.00000.00%0283$0.0000$0.0000 12/15
NVDA 260116 C 52.00NVDA Jan6 52.0 C $129.4400$0.00000.00%01505$0.0000$0.0000 10/14
NVDA 260116 C 52.50NVDA Jan6 52.5 C $127.9900$0.00000.00%0769$0.0000$0.0000 12/03
NVDA 260116 C 53.00NVDA Jan6 53.0 C $124.6300$0.00000.00%01113$0.0000$0.0000 12/12
NVDA 260116 C 53.50NVDA Jan6 53.5 C $145.1500$0.00000.00%01668$0.0000$0.0000 10/28
NVDA 260116 C 54.00NVDA Jan6 54.0 C $126.4900$0.00000.00%0619$0.0000$0.0000 12/11
NVDA 260116 C 54.50NVDA Jan6 54.5 C $133.6200$0.00000.00%01306$0.0000$0.0000 11/14
NVDA 260116 C 55.00NVDA Jan6 55.0 C $120.2200$0.00000.00%08938$0.0000$0.0000 12/18
NVDA 260116 C 55.50NVDA Jan6 55.5 C $116.9800$0.00000.00%0955$0.0000$0.0000 09/02
NVDA 260116 C 56.00NVDA Jan6 56.0 C $127.0500$0.00000.00%03357$0.0000$0.0000 11/26
NVDA 260116 C 56.50NVDA Jan6 56.5 C $147.8000$0.00000.00%0164$0.0000$0.0000 10/30
NVDA 260116 C 57.00NVDA Jan6 57.0 C $147.5600$0.00000.00%0857$0.0000$0.0000 10/31
NVDA 260116 C 57.50NVDA Jan6 57.5 C $117.4800$0.00000.00%0424$0.0000$0.0000 11/25
NVDA 260116 C 58.00NVDA Jan6 58.0 C $116.7500$0.00000.00%03429$0.0000$0.0000 12/18
NVDA 260116 C 58.50NVDA Jan6 58.5 C $120.4500$0.00000.00%0457$0.0000$0.0000 12/11
NVDA 260116 C 59.00NVDA Jan6 59.0 C $126.6500$0.00000.00%0433$0.0000$0.0000 11/19
NVDA 260116 C 59.50NVDA Jan6 59.5 C $126.0300$0.00000.00%0873$0.0000$0.0000 12/10
NVDA 260116 C 60.00NVDA Jan6 60.0 C $115.8800$0.00000.00%07366$0.0000$0.0000 12/18
NVDA 260116 C 60.50NVDA Jan6 60.5 C $116.8500$0.00000.00%0540$0.0000$0.0000 12/15
NVDA 260116 C 61.00NVDA Jan6 61.0 C $110.7000$0.00000.00%01106$0.0000$0.0000 12/17
NVDA 260116 C 62.00NVDA Jan6 62.0 C $120.9200$0.00000.00%02387$0.0000$0.0000 12/10
NVDA 260116 C 63.00NVDA Jan6 63.0 C $119.9200$0.00000.00%01609$0.0000$0.0000 12/05
NVDA 260116 C 64.00NVDA Jan6 64.0 C $117.7100$0.00000.00%03648$0.0000$0.0000 11/21
NVDA 260116 C 65.00NVDA Jan6 65.0 C $110.1000$0.00000.00%04432$0.0000$0.0000 12/18
NVDA 260116 C 66.00NVDA Jan6 66.0 C $111.4700$0.00000.00%01400$0.0000$0.0000 12/16
NVDA 260116 C 67.00NVDA Jan6 67.0 C $112.2500$0.00000.00%02140$0.0000$0.0000 12/11
NVDA 260116 C 68.00NVDA Jan6 68.0 C $107.2000$0.00000.00%08530$0.0000$0.0000 12/18
NVDA 260116 C 69.00NVDA Jan6 69.0 C $104.7500$0.00000.00%06104$0.0000$0.0000 12/18
NVDA 260116 C 70.00NVDA Jan6 70.0 C $104.8000$0.00000.00%010324$0.0000 $0.000012/18
NVDA 260116 C 71.00NVDA Jan6 71.0 C $106.1800$0.00000.00%05262$0.0000$0.0000 12/16
NVDA 260116 C 72.00NVDA Jan6 72.0 C $112.4000$0.00000.00%02389$0.0000$0.0000 12/10
NVDA 260116 C 73.00NVDA Jan6 73.0 C $135.0900$0.00000.00%05843$0.0000$0.0000 10/29
NVDA 260116 C 74.00NVDA Jan6 74.0 C $107.6000$0.00000.00%01351$0.0000$0.0000 12/02
NVDA 260116 C 75.00NVDA Jan6 75.0 C $99.9000$0.00000.00%04174$0.0000$0.0000 12/18
NVDA 260116 C 76.00NVDA Jan6 76.0 C $127.0000$0.00000.00%01560$0.0000$0.0000 11/04
NVDA 260116 C 77.00NVDA Jan6 77.0 C $98.5000$0.00000.00%04724$0.0000$0.0000 12/18
NVDA 260116 C 78.00NVDA Jan6 78.0 C $99.3700$0.00000.00%02692$0.0000$0.0000 12/16
NVDA 260116 C 79.00NVDA Jan6 79.0 C $94.7000$0.00000.00%01652$0.0000$0.0000 12/18
NVDA 260116 C 80.00NVDA Jan6 80.0 C $94.7000$0.00000.00%029443$0.0000$0.0000 12/18
NVDA 260116 C 81.00NVDA Jan6 81.0 C $91.5100$0.00000.00%06972$0.0000$0.0000 12/17
NVDA 260116 C 82.00NVDA Jan6 82.0 C $100.0000$0.00000.00%02061$0.0000$0.0000 11/21
NVDA 260116 C 83.00NVDA Jan6 83.0 C $100.1300$0.00000.00%02546$0.0000$0.0000 11/20
NVDA 260116 C 84.00NVDA Jan6 84.0 C $92.4800$0.00000.00%03742$0.0000$0.0000 12/16
NVDA 260116 C 85.00NVDA Jan6 85.0 C $90.0000$0.00000.00%03442$0.0000$0.0000 12/17
NVDA 260116 C 86.00NVDA Jan6 86.0 C $90.0000$0.00000.00%05023$0.0000$0.0000 12/18
NVDA 260116 C 87.00NVDA Jan6 87.0 C $90.5000$0.00000.00%03134$0.0000$0.0000 12/15
NVDA 260116 C 88.00NVDA Jan6 88.0 C $96.8900$0.00000.00%04728$0.0000$0.0000 12/10
NVDA 260116 C 89.00NVDA Jan6 89.0 C $95.4500$0.00000.00%01402$0.0000$0.0000 12/10
NVDA 260116 C 90.00NVDA Jan6 90.0 C $84.7500$0.00000.00%013911$0.0000$0.0000 12/18
NVDA 260116 C 91.00NVDA Jan6 91.0 C $83.5000$0.00000.00%01517$0.0000$0.0000 12/18
NVDA 260116 C 92.00NVDA Jan6 92.0 C $90.5000$0.00000.00%08654$0.0000$0.0000 12/03
NVDA 260116 C 93.00NVDA Jan6 93.0 C $81.4800$0.00000.00%02032$0.0000$0.0000 12/18
NVDA 260116 C 94.00NVDA Jan6 94.0 C $83.4500$0.00000.00%04715$0.0000$0.0000 12/15
NVDA 260116 C 95.00NVDA Jan6 95.0 C $80.4500$0.00000.00%04297$0.0000$0.0000 12/18
NVDA 260116 C 96.00NVDA Jan6 96.0 C $76.3600$0.00000.00%02817$0.0000$0.0000 12/17
NVDA 260116 C 97.00NVDA Jan6 97.0 C $75.4000$0.00000.00%01597$0.0000$0.0000 12/17
NVDA 260116 C 98.00NVDA Jan6 98.0 C $77.2400$0.00000.00%02731$0.0000$0.0000 12/18
NVDA 260116 C 99.00NVDA Jan6 99.0 C $75.7000$0.00000.00%03050$0.0000$0.0000 12/18
NVDA 260116 C 100.00NVDA Jan6 100.0C $75.4600$0.00000.00%049343$0.0000$0.0000 12/18
NVDA 260116 C 101.00NVDA Jan6 101.0C $75.9300$0.00000.00%02996$0.0000$0.0000 12/16
NVDA 260116 C 102.00NVDA Jan6 102.0C $73.5000$0.00000.00%02553$0.0000$0.0000 12/18
NVDA 260116 C 103.00NVDA Jan6 103.0C $69.0200$0.00000.00%02856$0.0000$0.0000 12/17
NVDA 260116 C 104.00NVDA Jan6 104.0C $67.9500$0.00000.00%02452$0.0000$0.0000 12/17
NVDA 260116 C 105.00NVDA Jan6 105.0C $70.0100$0.00000.00%08092$0.0000$0.0000 12/18
NVDA 260116 C 106.00NVDA Jan6 106.0C $67.7400$0.00000.00%01162$0.0000$0.0000 12/17
NVDA 260116 C 107.00NVDA Jan6 107.0C $69.7700$0.00000.00%01362$0.0000$0.0000 12/16
NVDA 260116 C 108.00NVDA Jan6 108.0C $68.2500$0.00000.00%01419$0.0000$0.0000 12/18
NVDA 260116 C 109.00NVDA Jan6 109.0C $66.2700$0.00000.00%05291$0.0000$0.0000 12/18
NVDA 260116 C 110.00NVDA Jan6 110.0C $65.1300$0.00000.00%019044$0.0000$0.0000 12/18
NVDA 260116 C 111.00NVDA Jan6 111.0C $65.1500$0.00000.00%02788$0.0000$0.0000 12/18
NVDA 260116 C 112.00NVDA Jan6 112.0C $66.5000$0.00000.00%01796$0.0000$0.0000 12/15
NVDA 260116 C 113.00NVDA Jan6 113.0C $62.4000$0.00000.00%02135$0.0000$0.0000 12/18
NVDA 260116 C 114.00NVDA Jan6 114.0C $58.8800$0.00000.00%04221$0.0000$0.0000 12/17
NVDA 260116 C 115.00NVDA Jan6 115.0C $60.1000$0.00000.00%017795$0.0000$0.0000 12/18
NVDA 260116 C 116.00NVDA Jan6 116.0C $59.3600$0.00000.00%02081$0.0000$0.0000 12/18
NVDA 260116 C 117.00NVDA Jan6 117.0C $54.5500$0.00000.00%04342$0.0000$0.0000 12/17
NVDA 260116 C 118.00NVDA Jan6 118.0C $56.8000$0.00000.00%04644$0.0000$0.0000 12/18
NVDA 260116 C 119.00NVDA Jan6 119.0C $56.0000$0.00000.00%01488$0.0000$0.0000 12/18
NVDA 260116 C 120.00NVDA Jan6 120.0C $55.1500$0.00000.00%053849$0.0000$0.0000 12/18
NVDA 260116 C 121.00NVDA Jan6 121.0C $53.4000$0.00000.00%03062$0.0000$0.0000 12/18
NVDA 260116 C 122.00NVDA Jan6 122.0C $53.8300$0.00000.00%02176$0.0000$0.0000 12/18
NVDA 260116 C 123.00NVDA Jan6 123.0C $52.3500$0.00000.00%02551$0.0000$0.0000 12/18
NVDA 260116 C 124.00NVDA Jan6 124.0C $47.7300$0.00000.00%02954$0.0000$0.0000 12/17
NVDA 260116 C 125.00NVDA Jan6 125.0C $49.9900$0.00000.00%019398$0.0000$0.0000 12/18
NVDA 260116 C 126.00NVDA Jan6 126.0C $46.3300$0.00000.00%03848$0.0000$0.0000 12/17
NVDA 260116 C 127.00NVDA Jan6 127.0C $47.5500$0.00000.00%02572$0.0000$0.0000 12/18
NVDA 260116 C 128.00NVDA Jan6 128.0C $46.4200$0.00000.00%02796$0.0000$0.0000 12/18
NVDA 260116 C 129.00NVDA Jan6 129.0C $47.2000$0.00000.00%02947$0.0000$0.0000 12/18
NVDA 260116 C 130.00NVDA Jan6 130.0C $45.1900$0.00000.00%031165$0.0000$0.0000 12/18
NVDA 260116 C 132.00NVDA Jan6 132.0C $40.7600$0.00000.00%05246$0.0000$0.0000 12/17
NVDA 260116 C 134.00NVDA Jan6 134.0C $41.2600$0.00000.00%03805$0.0000$0.0000 12/18
NVDA 260116 C 135.00NVDA Jan6 135.0C $39.9400$0.00000.00%018430$0.0000$0.0000 12/18
NVDA 260116 C 136.00NVDA Jan6 136.0C $39.5000$0.00000.00%04579$0.0000$0.0000 12/18
NVDA 260116 C 138.00NVDA Jan6 138.0C $37.6000$0.00000.00%05299$0.0000$0.0000 12/18
NVDA 260116 C 140.00NVDA Jan6 140.0C $35.2100$0.00000.00%064295$0.0000$0.0000 12/18
NVDA 260116 C 142.00NVDA Jan6 142.0C $32.9800$0.00000.00%03445$0.0000$0.0000 12/18
NVDA 260116 C 144.00NVDA Jan6 144.0C $30.3500$0.00000.00%06222$0.0000$0.0000 12/18
NVDA 260116 C 145.00NVDA Jan6 145.0C $30.0800$0.00000.00%020309$0.0000$0.0000 12/18
NVDA 260116 C 146.00NVDA Jan6 146.0C $30.4700$0.00000.00%03823$0.0000$0.0000 12/18
NVDA 260116 C 148.00NVDA Jan6 148.0C $27.3100$0.00000.00%010534$0.0000$0.0000 12/18
NVDA 260116 C 150.00NVDA Jan6 150.0C $25.9500$0.00000.00%039753$0.0000$0.0000 12/18
NVDA 260116 C 152.00NVDA Jan6 152.0C $23.5500$0.00000.00%011157$0.0000$0.0000 12/18
NVDA 260116 C 154.00NVDA Jan6 154.0C $22.8000$0.00000.00%02724$0.0000$0.0000 12/18
NVDA 260116 C 155.00NVDA Jan6 155.0C $21.4500$0.00000.00%08248$0.0000$0.0000 12/18
NVDA 260116 C 156.00NVDA Jan6 156.0C $20.7400$0.00000.00%08298$0.0000$0.0000 12/18
NVDA 260116 C 158.00NVDA Jan6 158.0C $18.9800$0.00000.00%04282$0.0000$0.0000 12/18
NVDA 260116 C 160.00NVDA Jan6 160.0C $17.3500$0.00000.00%046136$0.0000$0.0000 12/18
NVDA 260116 C 162.00NVDA Jan6 162.0C $15.7200$0.00000.00%04853$0.0000$0.0000 12/18
NVDA 260116 C 164.00NVDA Jan6 164.0C $14.3200$0.00000.00%03462$0.0000$0.0000 12/18
NVDA 260116 C 165.00NVDA Jan6 165.0C $13.3900$0.00000.00%016303$0.0000$0.0000 12/18
NVDA 260116 C 166.00NVDA Jan6 166.0C $12.8200$0.00000.00%02364$0.0000$0.0000 12/18
NVDA 260116 C 167.00NVDA Jan6 167.0C $12.0000$0.00000.00%05458$0.0000$0.0000 12/18
NVDA 260116 C 168.00NVDA Jan6 168.0C $11.2500$0.00000.00%03695$0.0000$0.0000 12/18
NVDA 260116 C 169.00NVDA Jan6 169.0C $10.7000$0.00000.00%02573$0.0000$0.0000 12/18
NVDA 260116 C 170.00NVDA Jan6 170.0C $9.8200$0.00000.00%036259$0.0000$0.0000 12/18
NVDA 260116 C 171.00NVDA Jan6 171.0C $9.3000$0.00000.00%03171$0.0000$0.0000 12/18
NVDA 260116 C 172.00NVDA Jan6 172.0C $8.5000$0.00000.00%03653$0.0000$0.0000 12/18
NVDA 260116 C 173.00NVDA Jan6 173.0C $7.9500$0.00000.00%07841$0.0000$0.0000 12/18
NVDA 260116 C 174.00NVDA Jan6 174.0C $7.4400$0.00000.00%02967$0.0000$0.0000 12/18
NVDA 260116 C 175.00NVDA Jan6 175.0C $7.0000$0.00000.00%023906$0.0000$0.0000 12/18
NVDA 260116 C 176.00NVDA Jan6 176.0C $6.3500$0.00000.00%05340$0.0000$0.0000 12/18
NVDA 260116 C 177.00NVDA Jan6 177.0C $6.0200$0.00000.00%05922$0.0000$0.0000 12/18
NVDA 260116 C 178.00NVDA Jan6 178.0C $5.4000$0.00000.00%07376$0.0000$0.0000 12/18
NVDA 260116 C 179.00NVDA Jan6 179.0C $5.0900$0.00000.00%010230$0.0000$0.0000 12/18
NVDA 260116 C 180.00NVDA Jan6 180.0C $4.5500$0.00000.00%080472$0.0000$0.0000 12/18
NVDA 260116 C 181.00NVDA Jan6 181.0C $4.2500$0.00000.00%07329$0.0000$0.0000 12/18
NVDA 260116 C 182.00NVDA Jan6 182.0C $3.9000$0.00000.00%09446$0.0000$0.0000 12/18
NVDA 260116 C 183.00NVDA Jan6 183.0C $3.6000$0.00000.00%08397$0.0000$0.0000 12/18
NVDA 260116 C 184.00NVDA Jan6 184.0C $3.2900$0.00000.00%06693$0.0000$0.0000 12/18
NVDA 260116 C 185.00NVDA Jan6 185.0C $2.9700$0.00000.00%040230$0.0000$0.0000 12/18
NVDA 260116 C 186.00NVDA Jan6 186.0C $2.6900$0.00000.00%08665$0.0000$0.0000 12/18
NVDA 260116 C 187.00NVDA Jan6 187.0C $2.4600$0.00000.00%06771$0.0000$0.0000 12/18
NVDA 260116 C 188.00NVDA Jan6 188.0C $2.2000$0.00000.00%06433$0.0000$0.0000 12/18
NVDA 260116 C 189.00NVDA Jan6 189.0C $2.0200$0.00000.00%04705$0.0000$0.0000 12/18
NVDA 260116 C 190.00NVDA Jan6 190.0C $1.8400$0.00000.00%058365$0.0000$0.0000 12/18
NVDA 260116 C 191.00NVDA Jan6 191.0C $1.6800$0.00000.00%09084$0.0000$0.0000 12/18
NVDA 260116 C 192.00NVDA Jan6 192.0C $1.5400$0.00000.00%03685$0.0000$0.0000 12/18
NVDA 260116 C 193.00NVDA Jan6 193.0C $1.3700$0.00000.00%06944$0.0000$0.0000 12/18
NVDA 260116 C 194.00NVDA Jan6 194.0C $1.2600$0.00000.00%013800$0.0000$0.0000 12/18
NVDA 260116 C 195.00NVDA Jan6 195.0C $1.1100$0.00000.00%077338$0.0000$0.0000 12/18
NVDA 260116 C 200.00NVDA Jan6 200.0C $0.6700$0.00000.00%0156508$0.0000$0.0000 12/18
NVDA 260116 C 205.00NVDA Jan6 205.0C $0.4300$0.00000.00%051187$0.0000$0.0000 12/18
NVDA 260116 C 210.00NVDA Jan6 210.0C $0.2700$0.00000.00%051530$0.0000$0.0000 12/18
NVDA 260116 C 212.00NVDA Jan6 212.0C $0.2500$0.00000.00%08031$0.0000$0.0000 12/18
NVDA 260116 C 213.00NVDA Jan6 213.0C $0.2200$0.00000.00%04485$0.0000$0.0000 12/18
NVDA 260116 C 214.00NVDA Jan6 214.0C $0.2400$0.00000.00%05368$0.0000$0.0000 12/18
NVDA 260116 C 215.00NVDA Jan6 215.0C $0.2000$0.00000.00%022707$0.0000$0.0000 12/18
NVDA 260116 C 216.00NVDA Jan6 216.0C $0.1900$0.00000.00%04282$0.0000$0.0000 12/18
NVDA 260116 C 217.00NVDA Jan6 217.0C $0.1600$0.00000.00%05103$0.0000$0.0000 12/18
NVDA 260116 C 218.00NVDA Jan6 218.0C $0.1700$0.00000.00%02217$0.0000$0.0000 12/18
NVDA 260116 C 219.00NVDA Jan6 219.0C $0.1500$0.00000.00%03607$0.0000$0.0000 12/18
NVDA 260116 C 220.00NVDA Jan6 220.0C $0.1400$0.00000.00%042683$0.0000$0.0000 12/18
NVDA 260116 C 221.00NVDA Jan6 221.0C $0.1600$0.00000.00%08429$0.0000$0.0000 12/18
NVDA 260116 C 222.00NVDA Jan6 222.0C $0.1600$0.00000.00%010752$0.0000$0.0000 12/18
NVDA 260116 C 223.00NVDA Jan6 223.0C $0.1200$0.00000.00%03277$0.0000$0.0000 12/18
NVDA 260116 C 224.00NVDA Jan6 224.0C $0.1200$0.00000.00%02407$0.0000$0.0000 12/18
NVDA 260116 C 225.00NVDA Jan6 225.0C $0.1200$0.00000.00%022197$0.0000$0.0000 12/18
NVDA 260116 C 226.00NVDA Jan6 226.0C $0.1000$0.00000.00%03798$0.0000$0.0000 12/18
NVDA 260116 C 227.00NVDA Jan6 227.0C $0.1300$0.00000.00%02428$0.0000$0.0000 12/18
NVDA 260116 C 228.00NVDA Jan6 228.0C $0.1100$0.00000.00%03657$0.0000$0.0000 12/18
NVDA 260116 C 230.00NVDA Jan6 230.0C $0.0800$0.00000.00%041599$0.0000$0.0000 12/18
NVDA 260116 C 235.00NVDA Jan6 235.0C $0.0700$0.00000.00%013536$0.0000$0.0000 12/18
NVDA 260116 C 240.00NVDA Jan6 240.0C $0.0500$0.00000.00%026955$0.0000$0.0000 12/18
NVDA 260116 C 245.00NVDA Jan6 245.0C $0.0400$0.00000.00%017940$0.0000$0.0000 12/18
NVDA 260116 C 250.00NVDA Jan6 250.0C $0.0400$0.00000.00%034837$0.0000$0.0000 12/18
NVDA 260116 C 255.00NVDA Jan6 255.0C $0.0400$0.00000.00%06159$0.0000$0.0000 12/18
NVDA 260116 C 260.00NVDA Jan6 260.0C $0.0300$0.00000.00%012774$0.0000$0.0000 12/18
NVDA 260116 C 265.00NVDA Jan6 265.0C $0.0200$0.00000.00%06591$0.0000$0.0000 12/18
NVDA 260116 C 270.00NVDA Jan6 270.0C $0.0200$0.00000.00%017930$0.0000$0.0000 12/18
NVDA 260116 C 275.00NVDA Jan6 275.0C $0.0100$0.00000.00%014023$0.0000$0.0000 12/18
NVDA 260116 C 280.00NVDA Jan6 280.0C $0.0200$0.00000.00%026136$0.0000$0.0000 12/18
NVDA 260116 C 290.00NVDA Jan6 290.0C $0.0100$0.00000.00%07011$0.0000$0.0000 12/18
NVDA 260116 C 300.00NVDA Jan6 300.0C $0.0100$0.00000.00%055368$0.0000$0.0000 12/18
NVDA 260116 C 310.00NVDA Jan6 310.0C $0.0100$0.00000.00%07243$0.0000$0.0000 12/16
NVDA 260116 C 320.00NVDA Jan6 320.0C $0.0100$0.00000.00%06612$0.0000$0.0000 12/17
NVDA 260116 C 330.00NVDA Jan6 330.0C $0.0100$0.00000.00%04708$0.0000$0.0000 12/16
NVDA 260116 C 340.00NVDA Jan6 340.0C $0.0100$0.00000.00%08360$0.0000$0.0000 12/16
NVDA 260116 C 350.00NVDA Jan6 350.0C $0.0100$0.00000.00%010079$0.0000$0.0000 12/16
NVDA 260116 C 360.00NVDA Jan6 360.0C $0.0100$0.00000.00%057873$0.0000$0.0000 12/15
NVDA 260116 C 370.00NVDA Jan6 370.0C $0.0100$0.00000.00%010530$0.0000$0.0000 12/15
NVDA 260116 C 380.00NVDA Jan6 380.0C $0.0100$0.00000.00%06801$0.0000$0.0000 12/16
NVDA 260116 C 390.00NVDA Jan6 390.0C $0.0100$0.00000.00%04363$0.0000$0.0000 12/05
NVDA 260116 C 400.00NVDA Jan6 400.0C $0.0100$0.00000.00%05489$0.0000$0.0000 12/09
NVDA 260116 C 410.00NVDA Jan6 410.0C $0.0100$0.00000.00%05349$0.0000$0.0000 12/01
NVDA 260116 C 420.00NVDA Jan6 420.0C $0.0100$0.00000.00%022543$0.0000$0.0000 12/15
NVDA 260123 C 50.00NVDA 4Ja6 50.0 C $121.8200$0.00000.00%02$0.0000$0.0000 12/17
NVDA 260123 C 55.00NVDA 4Ja6 55.0 C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260123 C 60.00NVDA 4Ja6 60.0 C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260123 C 65.00NVDA 4Ja6 65.0 C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260123 C 70.00NVDA 4Ja6 70.0 C $107.8900$0.00000.00%011$0.0000$0.0000 12/11
NVDA 260123 C 75.00NVDA 4Ja6 75.0 C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260123 C 80.00NVDA 4Ja6 80.0 C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260123 C 85.00NVDA 4Ja6 85.0 C $90.0800$0.00000.00%00$0.0000$0.0000 12/18
NVDA 260123 C 90.00NVDA 4Ja6 90.0 C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260123 C 95.00NVDA 4Ja6 95.0 C $84.5600$0.00000.00%01$0.0000$0.0000 12/11
NVDA 260123 C 100.00NVDA 4Ja6 100.0C $74.1400$0.00000.00%04$0.0000$0.0000 12/17
NVDA 260123 C 105.00NVDA 4Ja6 105.0C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260123 C 110.00NVDA 4Ja6 110.0C $61.3700$0.00000.00%052$0.0000$0.0000 12/17
NVDA 260123 C 115.00NVDA 4Ja6 115.0C $56.8100$0.00000.00%010$0.0000$0.0000 12/17
NVDA 260123 C 120.00NVDA 4Ja6 120.0C $56.2500$0.00000.00%017$0.0000$0.0000 12/18
NVDA 260123 C 125.00NVDA 4Ja6 125.0C $50.2700$0.00000.00%012$0.0000$0.0000 12/18
NVDA 260123 C 130.00NVDA 4Ja6 130.0C $45.4000$0.00000.00%021$0.0000$0.0000 12/18
NVDA 260123 C 135.00NVDA 4Ja6 135.0C $40.2400$0.00000.00%032$0.0000$0.0000 12/18
NVDA 260123 C 140.00NVDA 4Ja6 140.0C $36.1600$0.00000.00%021$0.0000$0.0000 12/18
NVDA 260123 C 145.00NVDA 4Ja6 145.0C $30.8900$0.00000.00%052$0.0000$0.0000 12/18
NVDA 260123 C 150.00NVDA 4Ja6 150.0C $26.6000$0.00000.00%0172$0.0000$0.0000 12/18
NVDA 260123 C 155.00NVDA 4Ja6 155.0C $22.2500$0.00000.00%0143$0.0000$0.0000 12/18
NVDA 260123 C 160.00NVDA 4Ja6 160.0C $17.9500$0.00000.00%0261$0.0000$0.0000 12/18
NVDA 260123 C 165.00NVDA 4Ja6 165.0C $13.9700$0.00000.00%0215$0.0000$0.0000 12/18
NVDA 260123 C 170.00NVDA 4Ja6 170.0C $10.5900$0.00000.00%0612$0.0000$0.0000 12/18
NVDA 260123 C 175.00NVDA 4Ja6 175.0C $7.8500$0.00000.00%01998$0.0000$0.0000 12/18
NVDA 260123 C 180.00NVDA 4Ja6 180.0C $5.4900$0.00000.00%01894$0.0000$0.0000 12/18
NVDA 260123 C 185.00NVDA 4Ja6 185.0C $3.6900$0.00000.00%02109$0.0000$0.0000 12/18
NVDA 260123 C 190.00NVDA 4Ja6 190.0C $2.3800$0.00000.00%02849$0.0000$0.0000 12/18
NVDA 260123 C 195.00NVDA 4Ja6 195.0C $1.5400$0.00000.00%01696$0.0000$0.0000 12/18
NVDA 260123 C 200.00NVDA 4Ja6 200.0C $1.0000$0.00000.00%03438$0.0000$0.0000 12/18
NVDA 260123 C 205.00NVDA 4Ja6 205.0C $0.6400$0.00000.00%01433$0.0000$0.0000 12/18
NVDA 260123 C 210.00NVDA 4Ja6 210.0C $0.4200$0.00000.00%02210$0.0000$0.0000 12/18
NVDA 260123 C 215.00NVDA 4Ja6 215.0C $0.2700$0.00000.00%01173$0.0000$0.0000 12/18
NVDA 260123 C 220.00NVDA 4Ja6 220.0C $0.2100$0.00000.00%0819$0.0000$0.0000 12/18
NVDA 260123 C 225.00NVDA 4Ja6 225.0C $0.1700$0.00000.00%0907$0.0000$0.0000 12/18
NVDA 260123 C 230.00NVDA 4Ja6 230.0C $0.1500$0.00000.00%0184$0.0000$0.0000 12/18
NVDA 260123 C 235.00NVDA 4Ja6 235.0C $0.1000$0.00000.00%0101$0.0000$0.0000 12/18
NVDA 260123 C 240.00NVDA 4Ja6 240.0C $0.1100$0.00000.00%0217$0.0000$0.0000 12/18
NVDA 260123 C 245.00NVDA 4Ja6 245.0C $0.0900$0.00000.00%045$0.0000$0.0000 12/17
NVDA 260123 C 250.00NVDA 4Ja6 250.0C $0.0700$0.00000.00%0261$0.0000$0.0000 12/18
NVDA 260123 C 255.00NVDA 4Ja6 255.0C $0.0600$0.00000.00%022$0.0000$0.0000 12/17
NVDA 260123 C 260.00NVDA 4Ja6 260.0C $0.0400$0.00000.00%01380$0.0000$0.0000 12/17
NVDA 260123 C 265.00NVDA 4Ja6 265.0C $0.0500$0.00000.00%0108$0.0000$0.0000 12/16
NVDA 260123 C 270.00NVDA 4Ja6 270.0C $0.0500$0.00000.00%035$0.0000$0.0000 12/16
NVDA 260123 C 275.00NVDA 4Ja6 275.0C $0.0200$0.00000.00%033$0.0000$0.0000 12/18
NVDA 260123 C 280.00NVDA 4Ja6 280.0C $0.0300$0.00000.00%019$0.0000$0.0000 12/16
NVDA 260123 C 285.00NVDA 4Ja6 285.0C $0.0200$0.00000.00%046$0.0000$0.0000 12/18
NVDA 260123 C 290.00NVDA 4Ja6 290.0C $0.0100$0.00000.00%0101$0.0000$0.0000 12/17
NVDA 260123 C 295.00NVDA 4Ja6 295.0C $0.0200$0.00000.00%011$0.0000$0.0000 12/18
NVDA 260123 C 300.00NVDA 4Ja6 300.0C $0.0300$0.00000.00%0504$0.0000$0.0000 12/17
NVDA 260123 C 305.00NVDA 4Ja6 305.0C $0.0500$0.00000.00%01$0.0000$0.0000 12/10
NVDA 260123 C 310.00NVDA 4Ja6 310.0C $0.0400$0.00000.00%03$0.0000$0.0000 12/09
NVDA 260123 C 320.00NVDA 4Ja6 320.0C $0.0400$0.00000.00%00$0.0000$0.0000 12/08
NVDA 260123 C 330.00NVDA 4Ja6 330.0C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260123 C 340.00NVDA 4Ja6 340.0C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260123 C 350.00NVDA 4Ja6 350.0C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260123 C 360.00NVDA 4Ja6 360.0C $0.0100$0.00000.00%0102$0.0000$0.0000 12/09
NVDA 260130 C 50.00NVDA 5Ja6 50.0 C $127.3700$0.00000.00%024$0.0000$0.0000 12/16
NVDA 260130 C 55.00NVDA 5Ja6 55.0 C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260130 C 60.00NVDA 5Ja6 60.0 C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260130 C 65.00NVDA 5Ja6 65.0 C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260130 C 70.00NVDA 5Ja6 70.0 C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260130 C 75.00NVDA 5Ja6 75.0 C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260130 C 80.00NVDA 5Ja6 80.0 C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260130 C 85.00NVDA 5Ja6 85.0 C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260130 C 90.00NVDA 5Ja6 90.0 C $87.4200$0.00000.00%07$0.0000$0.0000 12/16
NVDA 260130 C 95.00NVDA 5Ja6 95.0 C $81.2900$0.00000.00%03$0.0000$0.0000 12/18
NVDA 260130 C 100.00NVDA 5Ja6 100.0C $72.4300$0.00000.00%01$0.0000$0.0000 12/17
NVDA 260130 C 105.00NVDA 5Ja6 105.0C $71.7000$0.00000.00%05$0.0000$0.0000 12/16
NVDA 260130 C 110.00NVDA 5Ja6 110.0C $67.1400$0.00000.00%04$0.0000$0.0000 12/16
NVDA 260130 C 115.00NVDA 5Ja6 115.0C $57.4800$0.00000.00%05$0.0000$0.0000 12/17
NVDA 260130 C 120.00NVDA 5Ja6 120.0C $55.8000$0.00000.00%0107$0.0000$0.0000 12/18
NVDA 260130 C 125.00NVDA 5Ja6 125.0C $50.4100$0.00000.00%012$0.0000$0.0000 12/18
NVDA 260130 C 130.00NVDA 5Ja6 130.0C $46.4000$0.00000.00%054$0.0000$0.0000 12/18
NVDA 260130 C 135.00NVDA 5Ja6 135.0C $41.1000$0.00000.00%022$0.0000$0.0000 12/18
NVDA 260130 C 140.00NVDA 5Ja6 140.0C $36.6500$0.00000.00%048$0.0000$0.0000 12/18
NVDA 260130 C 145.00NVDA 5Ja6 145.0C $32.2400$0.00000.00%044$0.0000$0.0000 12/18
NVDA 260130 C 150.00NVDA 5Ja6 150.0C $27.0600$0.00000.00%046$0.0000$0.0000 12/18
NVDA 260130 C 155.00NVDA 5Ja6 155.0C $22.8600$0.00000.00%0137$0.0000$0.0000 12/18
NVDA 260130 C 160.00NVDA 5Ja6 160.0C $18.9500$0.00000.00%01027$0.0000$0.0000 12/18
NVDA 260130 C 165.00NVDA 5Ja6 165.0C $15.2600$0.00000.00%0460$0.0000$0.0000 12/18
NVDA 260130 C 170.00NVDA 5Ja6 170.0C $11.9400$0.00000.00%01149$0.0000$0.0000 12/18
NVDA 260130 C 175.00NVDA 5Ja6 175.0C $8.9000$0.00000.00%01722$0.0000$0.0000 12/18
NVDA 260130 C 180.00NVDA 5Ja6 180.0C $6.5100$0.00000.00%02198$0.0000$0.0000 12/18
NVDA 260130 C 185.00NVDA 5Ja6 185.0C $4.7500$0.00000.00%01023$0.0000$0.0000 12/18
NVDA 260130 C 190.00NVDA 5Ja6 190.0C $3.2500$0.00000.00%01824$0.0000$0.0000 12/18
NVDA 260130 C 195.00NVDA 5Ja6 195.0C $2.2600$0.00000.00%0886$0.0000$0.0000 12/18
NVDA 260130 C 200.00NVDA 5Ja6 200.0C $1.5500$0.00000.00%02627$0.0000$0.0000 12/18
NVDA 260130 C 205.00NVDA 5Ja6 205.0C $1.0700$0.00000.00%01121$0.0000$0.0000 12/18
NVDA 260130 C 210.00NVDA 5Ja6 210.0C $0.7200$0.00000.00%01898$0.0000$0.0000 12/18
NVDA 260130 C 215.00NVDA 5Ja6 215.0C $0.5100$0.00000.00%03183$0.0000$0.0000 12/18
NVDA 260130 C 220.00NVDA 5Ja6 220.0C $0.3700$0.00000.00%0425$0.0000$0.0000 12/18
NVDA 260130 C 225.00NVDA 5Ja6 225.0C $0.2800$0.00000.00%0361$0.0000$0.0000 12/18
NVDA 260130 C 230.00NVDA 5Ja6 230.0C $0.2100$0.00000.00%0217$0.0000$0.0000 12/18
NVDA 260130 C 235.00NVDA 5Ja6 235.0C $0.1500$0.00000.00%041$0.0000$0.0000 12/18
NVDA 260130 C 240.00NVDA 5Ja6 240.0C $0.1500$0.00000.00%0112$0.0000$0.0000 12/18
NVDA 260130 C 245.00NVDA 5Ja6 245.0C $0.1100$0.00000.00%022$0.0000$0.0000 12/18
NVDA 260130 C 250.00NVDA 5Ja6 250.0C $0.1000$0.00000.00%017$0.0000$0.0000 12/18
NVDA 260130 C 255.00NVDA 5Ja6 255.0C $0.1000$0.00000.00%0245$0.0000$0.0000 12/17
NVDA 260130 C 260.00NVDA 5Ja6 260.0C $0.0800$0.00000.00%01251$0.0000$0.0000 12/18
NVDA 260130 C 265.00NVDA 5Ja6 265.0C $0.1000$0.00000.00%03$0.0000$0.0000 12/16
NVDA 260130 C 270.00NVDA 5Ja6 270.0C $0.0700$0.00000.00%0101$0.0000$0.0000 12/17
NVDA 260130 C 275.00NVDA 5Ja6 275.0C $0.0500$0.00000.00%06$0.0000$0.0000 12/18
NVDA 260130 C 280.00NVDA 5Ja6 280.0C $0.0500$0.00000.00%02$0.0000$0.0000 12/18
NVDA 260130 C 285.00NVDA 5Ja6 285.0C $0.1400$0.00000.00%01$0.0000$0.0000 12/12
NVDA 260130 C 290.00NVDA 5Ja6 290.0C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260130 C 295.00NVDA 5Ja6 295.0C $0.0400$0.00000.00%040$0.0000$0.0000 12/16
NVDA 260130 C 300.00NVDA 5Ja6 300.0C $0.0400$0.00000.00%016$0.0000$0.0000 12/18
NVDA 260130 C 305.00NVDA 5Ja6 305.0C $0.0000$0.00000.00%00$0.0000$0.0000 —
NVDA 260130 C 310.00NVDA 5Ja6 310.0C $0.0400$0.00000.00%00$0.0000$0.0000 12/15
NVDA 260130 C 320.00NVDA 5Ja6 320.0C $0.0300$0.00000.00%03$0.0000$0.0000 12/15
NVDA 260130 C 330.00NVDA 5Ja6 330.0C $0.0400$0.00000.00%04$0.0000$0.0000 12/12
NVDA 260130 C 340.00NVDA 5Ja6 340.0C $0.0300$0.00000.00%01$0.0000$0.0000 12/12
NVDA 260130 C 350.00NVDA 5Ja6 350.0C $0.0200$0.00000.00%020$0.0000$0.0000 12/18
NVDA 260130 C 360.00NVDA 5Ja6 360.0C $0.0100$0.00000.00%055$0.0000$0.0000 12/16
12/19/2025 06:28 AM EST. — Disclaimer

Glossary