Detailed NVDA options chain for 2026-01-16 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for NVDA.
This page focuses on a single options expiration date for NVDA – 2026-01-16 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for NVDA into 2026-01-16.
This NVDA 2026-01-16 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on NVDA expiring on 2026-01-16. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NVDA 260116C00200000 | 200.00 | 2.13 | 2.13 | 2.15 | 18194 | 167182 | 31.46% | |
| NVDA 260116C00185000 | 185.00 | 8.37 | 8.35 | 8.4 | 12974 | 91710 | 34.12% | ITM |
| NVDA 260116C00195000 | 195.00 | 3.54 | 3.5 | 3.6 | 8878 | 82073 | 32.08% | |
| NVDA 260116C00180000 | 180.00 | 11.65 | 11.55 | 11.65 | 5278 | 80346 | 35.03% | ITM |
| NVDA 260116C00190000 | 190.00 | 5.6 | 5.55 | 5.6 | 11628 | 68753 | 32.59% | |
| NVDA 260116C00140000 | 140.00 | 48.99 | 48.5 | 48.8 | 68 | 64152 | 63.28% | ITM |
| NVDA 260116C00360000 | 360.00 | 0.01 | 0 | 0.01 | 2 | 57883 | 73.44% | |
| NVDA 260116C00300000 | 300.00 | 0.01 | 0 | 0.01 | 27 | 53855 | 54.69% | |
| NVDA 260116C00120000 | 120.00 | 68.35 | 68.15 | 68.8 | 64 | 53728 | 82.62% | ITM |
| NVDA 260116C00210000 | 210.00 | 0.66 | 0.66 | 0.68 | 4530 | 51378 | 31.20% | |
| NVDA 260116C00100000 | 100.00 | 88.32 | 87.8 | 88.6 | 33 | 49563 | 119.73% | ITM |
| NVDA 260116C00205000 | 205.00 | 1.2 | 1.21 | 1.22 | 4938 | 48582 | 31.13% | |
| NVDA 260116C00160000 | 160.00 | 28.92 | 28.9 | 29.2 | 204 | 45865 | 47.24% | ITM |
| NVDA 260116C00000500 | 0.50 | 186.77 | 185.9 | 189.05 | 550 | 44958 | 0.00% | ITM |
| NVDA 260116C00220000 | 220.00 | 0.21 | 0.21 | 0.22 | 2205 | 41225 | 32.32% | |
| NVDA 260116C00230000 | 230.00 | 0.08 | 0.08 | 0.09 | 866 | 40885 | 34.67% | |
| NVDA 260116C00150000 | 150.00 | 38.8 | 38.65 | 38.95 | 195 | 39592 | 54.05% | ITM |
| NVDA 260116C00170000 | 170.00 | 19.73 | 19.75 | 19.9 | 1992 | 39465 | 40.06% | ITM |
| NVDA 260116C00250000 | 250.00 | 0.03 | 0.02 | 0.03 | 901 | 35389 | 41.02% | |
| NVDA 260116C00130000 | 130.00 | 58.77 | 58.25 | 58.8 | 87 | 31251 | 71.78% | ITM |
| NVDA 260116C00050000 | 50.00 | 138.15 | 137.55 | 138.8 | 10436 | 29899 | 254.88% | ITM |
| NVDA 260116C00080000 | 80.00 | 108.39 | 107.6 | 108.95 | 18 | 29423 | 112.50% | ITM |
| NVDA 260116C00240000 | 240.00 | 0.04 | 0.03 | 0.04 | 630 | 26890 | 36.91% | |
| NVDA 260116C00175000 | 175.00 | 15.55 | 15.4 | 15.6 | 2496 | 25995 | 37.39% | ITM |
| NVDA 260116C00280000 | 280.00 | 0.02 | 0 | 0.01 | 2 | 25500 | 50.00% | |
| NVDA 260116C00187000 | 187.00 | 7.17 | 7.15 | 7.2 | 1917 | 24715 | 33.46% | ITM |
| NVDA 260116C00215000 | 215.00 | 0.37 | 0.37 | 0.39 | 872 | 23937 | 31.76% | |
| NVDA 260116C00420000 | 420.00 | 0.01 | 0 | 0.01 | 1 | 22543 | 89.06% | |
| NVDA 260116C00225000 | 225.00 | 0.13 | 0.13 | 0.14 | 1537 | 22515 | 33.50% | |
| NVDA 260116C00145000 | 145.00 | 43.72 | 43.6 | 43.9 | 212 | 20257 | 59.42% | ITM |
| NVDA 260116C00125000 | 125.00 | 64 | 62.75 | 63.85 | 127 | 19291 | 61.72% | ITM |
| NVDA 260116C00110000 | 110.00 | 78.62 | 77.6 | 78.8 | 219 | 19007 | 111.82% | ITM |
| NVDA 260116C00135000 | 135.00 | 53.89 | 52.8 | 54.2 | 56 | 18379 | 64.36% | ITM |
| NVDA 260116C00270000 | 270.00 | 0.01 | 0.01 | 0.02 | 87 | 17954 | 48.83% | |
| NVDA 260116C00245000 | 245.00 | 0.04 | 0.03 | 0.04 | 339 | 17741 | 39.65% | |
| NVDA 260116C00115000 | 115.00 | 73.4 | 72.7 | 73.75 | 22 | 17669 | 101.95% | ITM |
| NVDA 260116C00001000 | 1.00 | 186.67 | 185.4 | 188.55 | 12 | 16710 | 0.00% | ITM |
| NVDA 260116C00002000 | 2.00 | 183.96 | 184.45 | 187.55 | 89 | 15991 | 1428.13% | ITM |
| NVDA 260116C00165000 | 165.00 | 24.3 | 24.2 | 24.3 | 392 | 15865 | 41.52% | ITM |
| NVDA 260116C00010000 | 10.00 | 173.3 | 177.35 | 178.75 | 12 | 15534 | 572.66% | ITM |
| NVDA 260116C00275000 | 275.00 | 0.01 | 0.01 | 0.01 | 224 | 14662 | 47.66% | |
| NVDA 260116C00090000 | 90.00 | 98.35 | 97.6 | 99 | 8 | 13878 | 106.25% | ITM |
| NVDA 260116C00194000 | 194.00 | 3.83 | 3.85 | 3.95 | 1909 | 13875 | 32.17% | |
| NVDA 260116C00260000 | 260.00 | 0.02 | 0.01 | 0.02 | 2324 | 13037 | 44.14% | |
| NVDA 260116C00235000 | 235.00 | 0.05 | 0.05 | 0.06 | 78 | 11543 | 35.94% | |
| NVDA 260116C00152000 | 152.00 | 35.88 | 36.7 | 37 | 21 | 11161 | 52.44% | ITM |
| NVDA 260116C00183000 | 183.00 | 9.62 | 9.6 | 9.7 | 1435 | 11076 | 34.84% | ITM |
| NVDA 260116C00216000 | 216.00 | 0.34 | 0.33 | 0.35 | 45 | 10927 | 31.89% | |
| NVDA 260116C00222000 | 222.00 | 0.18 | 0.17 | 0.18 | 13 | 10723 | 32.72% | |
| NVDA 260116C00050500 | 50.50 | 137.62 | 137 | 138.5 | 5232 | 10617 | 266.60% | ITM |
| NVDA 260116C00148000 | 148.00 | 40.61 | 40.6 | 40.9 | 103 | 10541 | 55.57% | ITM |
| NVDA 260116C00370000 | 370.00 | 0.01 | 0 | 0.01 | 2 | 10530 | 76.56% | |
| NVDA 260116C00070000 | 70.00 | 116.8 | 117.6 | 118.75 | 5 | 10454 | 190.53% | ITM |
| NVDA 260116C00179000 | 179.00 | 12.35 | 12.35 | 12.45 | 716 | 10422 | 35.75% | ITM |
| NVDA 260116C00350000 | 350.00 | 0.01 | 0 | 0.01 | 440 | 10408 | 70.31% | |
| NVDA 260116C00049500 | 49.50 | 138.6 | 137.9 | 139.35 | 5232 | 10166 | 260.45% | ITM |
| NVDA 260116C00182000 | 182.00 | 10.21 | 10.15 | 10.3 | 1548 | 10089 | 34.74% | ITM |
| NVDA 260116C00186000 | 186.00 | 7.7 | 7.65 | 7.75 | 1698 | 9972 | 33.59% | ITM |
| NVDA 260116C00191000 | 191.00 | 5.15 | 5.05 | 5.15 | 632 | 9691 | 32.48% | |
| NVDA 260116C00193000 | 193.00 | 4.3 | 4.25 | 4.35 | 1106 | 9011 | 32.40% | |
| NVDA 260116C00055000 | 55.00 | 133.49 | 132.55 | 133.85 | 42 | 8938 | 240.82% | ITM |
| NVDA 260116C00092000 | 92.00 | 90.5 | 95.5 | 97.05 | 2 | 8654 | 95.31% | ITM |
| NVDA 260116C00068000 | 68.00 | 107.2 | 119.55 | 120.9 | 19 | 8530 | 204.40% | ITM |
| NVDA 260116C00221000 | 221.00 | 0.2 | 0.19 | 0.2 | 8 | 8415 | 32.52% | |
| NVDA 260116C00048500 | 48.50 | 151.83 | 138.1 | 141.2 | 3 | 8403 | 310.74% | ITM |
| NVDA 260116C00340000 | 340.00 | 0.01 | 0 | 0.01 | 12 | 8368 | 67.19% | |
| NVDA 260116C00155000 | 155.00 | 34 | 33.75 | 34 | 43 | 8325 | 51.12% | ITM |
| NVDA 260116C00156000 | 156.00 | 33 | 32.75 | 33.1 | 21 | 8275 | 51.32% | ITM |
| NVDA 260116C00212000 | 212.00 | 0.52 | 0.53 | 0.54 | 340 | 8171 | 31.35% | |
| NVDA 260116C00105000 | 105.00 | 83.05 | 82.85 | 83.65 | 3 | 8095 | 113.92% | ITM |
| NVDA 260116C00181000 | 181.00 | 11.04 | 10.85 | 11 | 908 | 8030 | 35.10% | ITM |
| NVDA 260116C00048000 | 48.00 | 145.42 | 139.45 | 140.85 | 40 | 8024 | 266.21% | ITM |
| NVDA 260116C00045000 | 45.00 | 129.93 | 141.65 | 144.65 | 5 | 8016 | 324.90% | ITM |
| NVDA 260116C00173000 | 173.00 | 17.5 | 17.15 | 17.3 | 75 | 7887 | 38.54% | ITM |
| NVDA 260116C00184000 | 184.00 | 8.95 | 8.9 | 8.95 | 1786 | 7654 | 34.00% | ITM |
| NVDA 260116C00178000 | 178.00 | 13.13 | 13.1 | 13.2 | 1769 | 7518 | 36.07% | ITM |
| NVDA 260116C00060000 | 60.00 | 128.3 | 127.55 | 129.2 | 2 | 7355 | 179.30% | ITM |
| NVDA 260116C00310000 | 310.00 | 0.01 | 0 | 0.01 | 101 | 7344 | 57.81% | |
| NVDA 260116C00290000 | 290.00 | 0.01 | 0 | 0.01 | 5 | 7175 | 51.56% | |
| NVDA 260116C00188000 | 188.00 | 6.63 | 6.55 | 6.65 | 2003 | 6930 | 33.21% | ITM |
| NVDA 260116C00081000 | 81.00 | 102.67 | 105.75 | 108.85 | 6 | 6921 | 120.31% | ITM |
| NVDA 260116C00380000 | 380.00 | 0.01 | 0 | 0.01 | 10 | 6801 | 78.13% | |
| NVDA 260116C00265000 | 265.00 | 0.02 | 0.01 | 0.02 | 303 | 6759 | 46.48% | |
| NVDA 260116C00320000 | 320.00 | 0.01 | 0 | 0.01 | 2 | 6608 | 60.94% | |
| NVDA 260116C00255000 | 255.00 | 0.02 | 0.02 | 0.03 | 307 | 6293 | 43.56% | |
| NVDA 260116C00144000 | 144.00 | 39.9 | 44.55 | 44.85 | 4 | 6218 | 59.47% | ITM |
| NVDA 260116C00069000 | 69.00 | 115.53 | 117.65 | 120.8 | 15 | 6100 | 237.84% | ITM |
| NVDA 260116C00040000 | 40.00 | 135.72 | 147.35 | 148.8 | 2 | 5924 | 296.48% | ITM |
| NVDA 260116C00176000 | 176.00 | 14.7 | 14.7 | 14.9 | 1873 | 5879 | 37.71% | ITM |
| NVDA 260116C00073000 | 73.00 | 135.09 | 108.15 | 109.75 | 800 | 5843 | 0.00% | ITM |
| NVDA 260116C00214000 | 214.00 | 0.41 | 0.41 | 0.43 | 132 | 5659 | 31.54% | |
| NVDA 260116C00177000 | 177.00 | 14 | 13.85 | 14 | 428 | 5651 | 36.60% | ITM |
| NVDA 260116C00400000 | 400.00 | 0.01 | 0 | 0.01 | 1 | 5489 | 84.38% | |
| NVDA 260116C00167000 | 167.00 | 22.25 | 22.4 | 22.6 | 6 | 5455 | 41.82% | ITM |
| NVDA 260116C00410000 | 410.00 | 0.01 | 0 | 0.01 | 10 | 5349 | 87.50% | |
| NVDA 260116C00109000 | 109.00 | 79.84 | 78.65 | 80.1 | 22 | 5281 | 90.23% | ITM |
| NVDA 260116C00132000 | 132.00 | 52 | 55.9 | 57.15 | 44 | 5246 | 69.24% | ITM |
| NVDA 260116C00071000 | 71.00 | 109.92 | 115.6 | 118.8 | 40 | 5222 | 231.69% | ITM |
| NVDA 260116C00217000 | 217.00 | 0.32 | 0.29 | 0.3 | 218 | 5150 | 31.76% | |
| NVDA 260116C00086000 | 86.00 | 97 | 101.6 | 103 | 1 | 5022 | 112.50% | ITM |
| NVDA 260116C00189000 | 189.00 | 6.13 | 6.1 | 6.15 | 663 | 4934 | 33.09% | |
| NVDA 260116C00162000 | 162.00 | 27.05 | 27 | 27.25 | 85 | 4854 | 45.12% | ITM |
| NVDA 260116C00088000 | 88.00 | 95.55 | 99.6 | 100.95 | 1 | 4728 | 100.78% | ITM |
| NVDA 260116C00077000 | 77.00 | 98.5 | 109.7 | 112.8 | 40 | 4724 | 214.26% | ITM |
| NVDA 260116C00094000 | 94.00 | 86.3 | 93.6 | 95 | 1 | 4715 | 100.39% | ITM |
| NVDA 260116C00118000 | 118.00 | 69.5 | 69.7 | 71.05 | 51 | 4643 | 78.32% | ITM |
| NVDA 260116C00330000 | 330.00 | 0.01 | 0 | 0.01 | 101 | 4607 | 64.06% | |
| NVDA 260116C00136000 | 136.00 | 50.05 | 52.1 | 52.8 | 5 | 4559 | 60.94% | ITM |
| NVDA 260116C00138000 | 138.00 | 50.24 | 50.35 | 50.8 | 50 | 4499 | 63.48% | ITM |
| NVDA 260116C00065000 | 65.00 | 121.17 | 121.65 | 124.7 | 1 | 4412 | 247.27% | ITM |
| NVDA 260116C00390000 | 390.00 | 0.01 | 0 | 0.01 | 25 | 4388 | 81.25% | |
| NVDA 260116C00213000 | 213.00 | 0.46 | 0.47 | 0.48 | 45 | 4350 | 31.42% | |
| NVDA 260116C00117000 | 117.00 | 67.4 | 70.75 | 72.15 | 1 | 4339 | 85.16% | ITM |
| NVDA 260116C00158000 | 158.00 | 31.14 | 30.8 | 31.1 | 7 | 4280 | 48.61% | ITM |
| NVDA 260116C00192000 | 192.00 | 4.7 | 4.7 | 4.75 | 1719 | 4276 | 32.50% | |
| NVDA 260116C00095000 | 95.00 | 93.7 | 92.5 | 94.85 | 2 | 4251 | 132.52% | ITM |
| NVDA 260116C00075000 | 75.00 | 110.58 | 111.75 | 115 | 3 | 4232 | 146.09% | ITM |
| NVDA 260116C00114000 | 114.00 | 58.88 | 73.65 | 75.95 | 77 | 4221 | 105.32% | ITM |
| NVDA 260116C00172000 | 172.00 | 18.24 | 18 | 18.2 | 59 | 4126 | 39.38% | ITM |
| NVDA 260116C00168000 | 168.00 | 21.77 | 21.5 | 21.7 | 204 | 3988 | 41.30% | ITM |
| NVDA 260116C00228000 | 228.00 | 0.1 | 0.09 | 0.1 | 16 | 3934 | 33.89% | |
| NVDA 260116C00134000 | 134.00 | 54.34 | 54.05 | 54.95 | 5 | 3797 | 65.63% | ITM |
| NVDA 260116C00126000 | 126.00 | 61.95 | 61.65 | 62.95 | 3 | 3759 | 60.55% | ITM |
| NVDA 260116C00084000 | 84.00 | 96.1 | 103.6 | 104.95 | 1 | 3741 | 106.25% | ITM |
| NVDA 260116C00064000 | 64.00 | 117.71 | 123.45 | 124.95 | 2 | 3648 | 218.46% | ITM |
| NVDA 260116C00146000 | 146.00 | 42.27 | 42.6 | 42.9 | 4 | 3608 | 58.13% | ITM |
| NVDA 260116C00219000 | 219.00 | 0.23 | 0.23 | 0.24 | 69 | 3593 | 32.03% | |
| NVDA 260116C00164000 | 164.00 | 25.17 | 25.15 | 25.35 | 75 | 3513 | 43.48% | ITM |
| NVDA 260116C00085000 | 85.00 | 98.44 | 101.8 | 103.85 | 5 | 3432 | 160.79% | ITM |
| NVDA 260116C00058000 | 58.00 | 129.95 | 129.55 | 131.05 | 6 | 3429 | 165.63% | ITM |
| NVDA 260116C00142000 | 142.00 | 47.15 | 46.55 | 46.85 | 32 | 3416 | 62.06% | ITM |
| NVDA 260116C00056000 | 56.00 | 127.33 | 131.45 | 132.85 | 1 | 3357 | 237.50% | ITM |
| NVDA 260116C00223000 | 223.00 | 0.15 | 0.15 | 0.16 | 5 | 3342 | 32.81% | |
| NVDA 260116C00171000 | 171.00 | 18.8 | 18.9 | 19.05 | 162 | 3170 | 39.77% | ITM |
| NVDA 260116C00003000 | 3.00 | 180.7 | 183.45 | 186.55 | 3 | 3161 | 1154.69% | ITM |
| NVDA 260116C00087000 | 87.00 | 90.5 | 99.75 | 102.05 | 1 | 3134 | 164.80% | ITM |
| NVDA 260116C00042000 | 42.00 | 133 | 145.4 | 146.9 | 30 | 3111 | 295.31% | ITM |
| NVDA 260116C00226000 | 226.00 | 0.13 | 0.11 | 0.12 | 212 | 3100 | 33.40% | |
| NVDA 260116C00030000 | 30.00 | 150.84 | 156.55 | 159.6 | 2 | 3095 | 413.67% | ITM |
| NVDA 260116C00121000 | 121.00 | 67.36 | 66.95 | 67.85 | 13 | 3052 | 76.56% | ITM |
| NVDA 260116C00174000 | 174.00 | 16.15 | 16.3 | 16.45 | 80 | 3019 | 38.00% | ITM |
| NVDA 260116C00043000 | 43.00 | 131.86 | 144.45 | 145.9 | 10 | 3009 | 290.82% | ITM |
| NVDA 260116C00101000 | 101.00 | 82.73 | 86.8 | 88.45 | 10 | 2986 | 119.34% | ITM |
| NVDA 260116C00124000 | 124.00 | 64.5 | 63.7 | 64.95 | 1 | 2953 | 66.02% | ITM |
| NVDA 260116C00129000 | 129.00 | 52.35 | 58.8 | 60.25 | 13 | 2936 | 73.10% | ITM |
| NVDA 260116C00103000 | 103.00 | 83.16 | 84.7 | 85.95 | 2 | 2857 | 92.58% | ITM |
| NVDA 260116C00099000 | 99.00 | 84.65 | 87.95 | 89.95 | 203 | 2853 | 136.67% | ITM |
| NVDA 260116C00096000 | 96.00 | 76.36 | 91.7 | 93.05 | 30 | 2816 | 109.38% | ITM |
| NVDA 260116C00111000 | 111.00 | 76 | 76.65 | 78.05 | 38 | 2787 | 84.96% | ITM |
| NVDA 260116C00128000 | 128.00 | 60.5 | 60 | 61.1 | 3 | 2786 | 75.49% | ITM |
| NVDA 260116C00154000 | 154.00 | 34.55 | 34.7 | 35 | 2 | 2748 | 52.47% | ITM |
| NVDA 260116C00098000 | 98.00 | 83.15 | 89.65 | 91.25 | 2 | 2732 | 113.28% | ITM |
| NVDA 260116C00078000 | 78.00 | 99.37 | 109.55 | 110.95 | 460 | 2692 | 181.25% | ITM |
| NVDA 260116C00043500 | 43.50 | 137 | 143.8 | 145.35 | 10 | 2632 | 284.77% | ITM |
| NVDA 260116C01000000 | 1000.00 | 429.99 | 422 | 430.45 | 9 | 2593 | 0.00% | |
| NVDA 260116C00127000 | 127.00 | 59.3 | 60.75 | 61.95 | 2 | 2572 | 65.23% | ITM |
| NVDA 260116C00169000 | 169.00 | 20.78 | 20.55 | 20.75 | 17 | 2553 | 40.26% | ITM |
| NVDA 260116C00123000 | 123.00 | 65.6 | 64.75 | 66.4 | 1 | 2547 | 83.30% | ITM |
| NVDA 260116C00083000 | 83.00 | 100.13 | 103.65 | 106.85 | 2 | 2546 | 199.56% | ITM |
| NVDA 260116C00102000 | 102.00 | 73.5 | 85.4 | 87.15 | 13 | 2544 | 82.03% | ITM |
| NVDA 260116C00104000 | 104.00 | 76.8 | 83.65 | 85.4 | 1 | 2448 | 108.89% | ITM |
| NVDA 260116C00227000 | 227.00 | 0.11 | 0.1 | 0.11 | 90 | 2446 | 33.69% | |
| NVDA 260116C00224000 | 224.00 | 0.14 | 0.14 | 0.15 | 121 | 2429 | 33.15% | |
| NVDA 260116C00218000 | 218.00 | 0.26 | 0.26 | 0.28 | 35 | 2414 | 32.13% | |
| NVDA 260116C00072000 | 72.00 | 116.7 | 115.55 | 116.95 | 6 | 2389 | 196.29% | ITM |
| NVDA 260116C00062000 | 62.00 | 120.92 | 125.5 | 126.9 | 500 | 2387 | 221.58% | ITM |
| NVDA 260116C00166000 | 166.00 | 23.7 | 23.3 | 23.5 | 155 | 2378 | 42.26% | ITM |
| NVDA 260116C00113000 | 113.00 | 70 | 74.9 | 76.1 | 8 | 2181 | 93.85% | ITM |
| NVDA 260116C00046000 | 46.00 | 135 | 141.4 | 143.05 | 2 | 2178 | 288.09% | ITM |
| NVDA 260116C00122000 | 122.00 | 66.34 | 65.7 | 67.25 | 1 | 2175 | 79.88% | ITM |
| NVDA 260116C00067000 | 67.00 | 112.25 | 120.1 | 122.8 | 10 | 2140 | 173.24% | ITM |
| NVDA 260116C00116000 | 116.00 | 67.55 | 71.7 | 73.05 | 3 | 2079 | 80.96% | ITM |
| NVDA 260116C00082000 | 82.00 | 101.76 | 105.55 | 106.75 | 1 | 2060 | 162.30% | ITM |
| NVDA 260116C00042500 | 42.50 | 139.53 | 144.05 | 147.2 | 16 | 2029 | 339.94% | ITM |
| NVDA 260116C00041000 | 41.00 | 142.88 | 145.5 | 148.7 | 2 | 1992 | 348.05% | ITM |
| NVDA 260116C00093000 | 93.00 | 87.45 | 93.9 | 96.85 | 1 | 1917 | 114.06% | ITM |
| NVDA 260116C00800000 | 800.00 | 543.45 | 539.55 | 548.3 | 2 | 1829 | 0.00% | |
| NVDA 260116C00112000 | 112.00 | 72 | 75.05 | 77.6 | 10 | 1785 | 80.66% | ITM |
| NVDA 260116C00053500 | 53.50 | 145.15 | 127.55 | 129.1 | 2 | 1668 | 0.00% | ITM |
| NVDA 260116C00079000 | 79.00 | 101 | 108.9 | 110.8 | 2 | 1652 | 174.12% | ITM |
| NVDA 260116C00001500 | 1.50 | 182.02 | 185.85 | 187.25 | 6 | 1619 | 1137.50% | ITM |
| NVDA 260116C00063000 | 63.00 | 119.92 | 124.5 | 125.95 | 2 | 1609 | 221.39% | ITM |
| NVDA 260116C00097000 | 97.00 | 90.83 | 90.6 | 92.05 | 2 | 1585 | 101.17% | ITM |
| NVDA 260116C00076000 | 76.00 | 127 | 111.5 | 112.95 | 2 | 1560 | 186.13% | ITM |
| NVDA 260116C01200000 | 1200.00 | 332 | 330.2 | 333.55 | 24 | 1526 | 0.00% | |
| NVDA 260116C00044000 | 44.00 | 130.9 | 143.4 | 144.8 | 16 | 1522 | 278.71% | ITM |
| NVDA 260116C00052000 | 52.00 | 129.44 | 129.6 | 131.3 | 1 | 1505 | 0.00% | ITM |
| NVDA 260116C00119000 | 119.00 | 64.91 | 68.95 | 70.05 | 1 | 1481 | 85.35% | ITM |
| NVDA 260116C00900000 | 900.00 | 487 | 478.6 | 486.7 | 6 | 1464 | 0.00% | |
| NVDA 260116C00016000 | 16.00 | 167.13 | 171.3 | 172.8 | 1 | 1463 | 478.52% | ITM |
| NVDA 260116C00091000 | 91.00 | 83.5 | 96 | 98.85 | 268 | 1450 | 122.66% | ITM |
| NVDA 260116C00044500 | 44.50 | 142 | 142.05 | 145.2 | 2 | 1421 | 329.74% | ITM |
| NVDA 260116C00108000 | 108.00 | 80.83 | 79.85 | 81.1 | 20 | 1408 | 99.61% | ITM |
| NVDA 260116C00089000 | 89.00 | 95.45 | 98 | 100.85 | 1 | 1402 | 126.17% | ITM |
| NVDA 260116C00066000 | 66.00 | 120.17 | 121.5 | 122.95 | 1 | 1400 | 212.60% | ITM |
| NVDA 260116C00025000 | 25.00 | 161.06 | 162.4 | 163.8 | 1 | 1364 | 387.11% | ITM |
| NVDA 260116C01500000 | 1500.00 | 226 | 226.05 | 228.85 | 29 | 1364 | 0.00% | |
| NVDA 260116C00107000 | 107.00 | 73.8 | 80.9 | 81.95 | 42 | 1356 | 97.46% | ITM |
| NVDA 260116C00074000 | 74.00 | 106 | 113.55 | 114.95 | 5 | 1346 | 191.11% | ITM |
| NVDA 260116C00054500 | 54.50 | 133.62 | 132.15 | 135.25 | 1 | 1306 | 287.21% | ITM |
| NVDA 260116C00500000 | 500.00 | 760 | 759.7 | 775 | 3 | 1281 | 0.00% | |
| NVDA 260116C00035000 | 35.00 | 153.09 | 151.6 | 154.6 | 2 | 1279 | 378.42% | ITM |
| NVDA 260116C00810000 | 810.00 | 541.02 | 533.2 | 543 | 1 | 1269 | 0.00% | |
| NVDA 260116C00041500 | 41.50 | 135.1 | 145.9 | 147.3 | 1 | 1232 | 289.65% | ITM |
| NVDA 260116C00005000 | 5.00 | 178.73 | 181.5 | 184.5 | 120 | 1221 | 914.45% | ITM |
| NVDA 260116C01150000 | 1150.00 | 358 | 351.2 | 355.1 | 8 | 1213 | 0.00% | |
| NVDA 260116C00106000 | 106.00 | 81.14 | 81.55 | 82.9 | 11 | 1161 | 122.17% | ITM |
| NVDA 260116C00020000 | 20.00 | 160.34 | 166.8 | 169.6 | 19 | 1134 | 510.94% | ITM |
| NVDA 260116C00700000 | 700.00 | 600.16 | 605.2 | 619.65 | 11 | 1129 | 0.00% | |
| NVDA 260116C00053000 | 53.00 | 124.63 | 133.6 | 136.7 | 100 | 1113 | 291.31% | ITM |
| NVDA 260116C00040500 | 40.50 | 141.9 | 146.25 | 149.2 | 10 | 1096 | 350.78% | ITM |
| NVDA 260116C00061000 | 61.00 | 119.8 | 125.8 | 128.75 | 11 | 1095 | 146.88% | ITM |
| NVDA 260116C00024000 | 24.00 | 155.99 | 162.55 | 165.65 | 20 | 1056 | 469.82% | ITM |
| NVDA 260116C00045500 | 45.50 | 131.15 | 141.4 | 144.2 | 1 | 1045 | 198.44% | ITM |
| NVDA 260116C00450000 | 450.00 | 805.67 | 802.45 | 817.35 | 7 | 1024 | 0.00% | |
| NVDA 260116C00047000 | 47.00 | 127.85 | 139.55 | 142.7 | 2 | 1016 | 317.68% | ITM |
| NVDA 260116C00047500 | 47.50 | 133.27 | 139.4 | 142.25 | 3 | 1005 | 201.95% | ITM |
| NVDA 260116C00950000 | 950.00 | 451.47 | 449.25 | 458.2 | 7 | 976 | 0.00% | |
| NVDA 260116C00002500 | 2.50 | 181.53 | 183.95 | 187.05 | 5 | 972 | 1261.72% | ITM |
| NVDA 260116C00055500 | 55.50 | 116.98 | 134.9 | 137.45 | 5 | 955 | 343.07% | ITM |
| NVDA 260116C00480000 | 480.00 | 795.93 | 776.3 | 792.45 | 2 | 953 | 0.00% | |
| NVDA 260116C00485000 | 485.00 | 725.68 | 772.15 | 788.2 | 1 | 910 | 0.00% | |
| NVDA 260116C01300000 | 1300.00 | 289.86 | 291.05 | 294.35 | 55 | 902 | 0.00% | |
| NVDA 260116C00680000 | 680.00 | 562.65 | 620.45 | 633.75 | 1 | 893 | 0.00% | |
| NVDA 260116C00059500 | 59.50 | 126.03 | 127.15 | 130.25 | 1 | 873 | 268.12% | ITM |
| NVDA 260116C00057000 | 57.00 | 129.97 | 130.3 | 132 | 10 | 859 | 243.26% | ITM |
| NVDA 260116C00036000 | 36.00 | 144.72 | 150.8 | 153.65 | 3 | 829 | 374.80% | ITM |
| NVDA 260116C00015000 | 15.00 | 168.57 | 172 | 174.55 | 66 | 789 | 328.13% | ITM |
| NVDA 260116C00027000 | 27.00 | 157.15 | 159.7 | 162.65 | 1 | 789 | 441.60% | ITM |
| NVDA 260116C00032500 | 32.50 | 152.85 | 154 | 157.15 | 10 | 770 | 398.14% | ITM |
| NVDA 260116C00052500 | 52.50 | 130.63 | 134.35 | 137.25 | 1 | 769 | 178.91% | ITM |
| NVDA 260116C00940000 | 940.00 | 407.69 | 454.3 | 464.35 | 2 | 763 | 0.00% | |
| NVDA 260116C00051000 | 51.00 | 126.68 | 135.55 | 138.7 | 197 | 743 | 299.71% | ITM |
| NVDA 260116C01100000 | 1100.00 | 375.5 | 374.6 | 378.25 | 78 | 729 | 0.00% | |
| NVDA 260116C00049000 | 49.00 | 131.85 | 137.6 | 139.8 | 3 | 728 | 258.59% | ITM |
| NVDA 260116C01700000 | 1700.00 | 173.8 | 177.2 | 179.7 | 9 | 712 | 1793.95% | |
| NVDA 260116C00046500 | 46.50 | 124.96 | 140.1 | 143.2 | 2 | 710 | 320.02% | ITM |
| NVDA 260116C00038000 | 38.00 | 150 | 148.55 | 151.7 | 1 | 709 | 365.14% | ITM |
| NVDA 260116C01940000 | 1940.00 | 130.98 | 132.85 | 135.55 | 17 | 708 | 1232.69% | |
| NVDA 260116C00600000 | 600.00 | 687.2 | 679.7 | 692.9 | 29 | 692 | 0.00% | |
| NVDA 260116C00650000 | 650.00 | 631.14 | 641.65 | 654.65 | 1 | 682 | 0.00% | |
| NVDA 260116C00690000 | 690.00 | 607.27 | 612.3 | 625.8 | 1 | 678 | 0.00% | |
| NVDA 260116C00029000 | 29.00 | 156.23 | 157.75 | 160.65 | 416 | 642 | 424.61% | ITM |
| NVDA 260116C01800000 | 1800.00 | 158.49 | 157.1 | 159.2 | 2 | 629 | 1443.63% | |
| NVDA 260116C00039000 | 39.00 | 147.11 | 147.6 | 149.8 | 10 | 626 | 301.27% | ITM |
| NVDA 260116C00054000 | 54.00 | 126.49 | 132.65 | 135.75 | 30 | 619 | 289.26% | ITM |
| NVDA 260116C02000000 | 2000.00 | 125.4 | 124 | 126.1 | 342 | 618 | 1171.55% | |
| NVDA 260116C00730000 | 730.00 | 590 | 587.7 | 597.35 | 2 | 617 | 0.00% | |
| NVDA 260116C01480000 | 1480.00 | 228.66 | 231.6 | 234.8 | 6 | 602 | 0.00% | |
| NVDA 260116C00750000 | 750.00 | 584.11 | 572.75 | 582.9 | 2 | 574 | 0.00% | |
| NVDA 260116C00037000 | 37.00 | 143.67 | 149.55 | 152.65 | 25 | 569 | 368.55% | ITM |
| NVDA 260116C01400000 | 1400.00 | 263 | 256.5 | 260 | 15 | 562 | 0.00% | |
| NVDA 260116C00920000 | 920.00 | 470 | 465.8 | 475.9 | 3 | 551 | 0.00% | |
| NVDA 260116C00060500 | 60.50 | 123 | 126.15 | 129.25 | 1 | 539 | 264.50% | ITM |
| NVDA 260116C00860000 | 860.00 | 495 | 501.15 | 510.95 | 2 | 536 | 0.00% | |
| NVDA 260116C00550000 | 550.00 | 731.05 | 719.05 | 733.75 | 1 | 526 | 0.00% | |
| NVDA 260116C00018000 | 18.00 | 157.7 | 168.5 | 171.6 | 5 | 522 | 537.50% | ITM |
| NVDA 260116C00710000 | 710.00 | 589 | 598 | 611.75 | 1 | 487 | 0.00% | |
| NVDA 260116C00880000 | 880.00 | 484 | 489.35 | 499.75 | 2 | 479 | 0.00% | |
| NVDA 260116C01050000 | 1050.00 | 399.95 | 399 | 402.2 | 5 | 477 | 0.00% | |
| NVDA 260116C01250000 | 1250.00 | 316.11 | 310 | 313.5 | 4 | 476 | 0.00% | |
| NVDA 260116C00770000 | 770.00 | 554.22 | 558.6 | 569.65 | 1 | 476 | 0.00% | |
| NVDA 260116C00017000 | 17.00 | 158.43 | 165.15 | 168.05 | 4 | 470 | 0.00% | ITM |
| NVDA 260116C00058500 | 58.50 | 120.45 | 128.1 | 131.25 | 10 | 457 | 271.78% | ITM |
| NVDA 260116C00033000 | 33.00 | 143.32 | 153.5 | 156.65 | 11 | 449 | 394.63% | ITM |
| NVDA 260116C00870000 | 870.00 | 490.68 | 495.55 | 505.4 | 1 | 446 | 0.00% | |
| NVDA 260116C00021000 | 21.00 | 155.97 | 165.5 | 168.6 | 10 | 435 | 498.83% | ITM |
| NVDA 260116C00059000 | 59.00 | 126.65 | 127.65 | 130.75 | 1 | 433 | 269.92% | ITM |
| NVDA 260116C00023000 | 23.00 | 152.22 | 163.55 | 166.65 | 21 | 432 | 480.27% | ITM |
| NVDA 260116C00039500 | 39.50 | 137.23 | 147.1 | 150.2 | 2 | 430 | 356.45% | ITM |
| NVDA 260116C01600000 | 1600.00 | 201.09 | 200.35 | 202.75 | 20 | 429 | 0.00% | |
| NVDA 260116C00057500 | 57.50 | 127 | 129.75 | 131.5 | 5 | 424 | 241.60% | ITM |
| NVDA 260116C01520000 | 1520.00 | 221.05 | 220.45 | 223.5 | 3 | 400 | 0.00% | |
| NVDA 260116C01110000 | 1110.00 | 368.5 | 369.8 | 372.7 | 2 | 393 | 0.00% | |
| NVDA 260116C00031500 | 31.50 | 149.65 | 155.05 | 158.15 | 2 | 392 | 405.37% | ITM |
| NVDA 260116C00019000 | 19.00 | 155.78 | 167.45 | 170.6 | 10 | 377 | 523.83% | ITM |
| NVDA 260116C00028000 | 28.00 | 155.81 | 158.55 | 161.65 | 1 | 370 | 432.91% | ITM |
| NVDA 260116C01640000 | 1640.00 | 188.37 | 190.5 | 193.35 | 12 | 368 | 0.00% | |
| NVDA 260116C00560000 | 560.00 | 645.73 | 711.05 | 726.3 | 1 | 351 | 0.00% | |
| NVDA 260116C00840000 | 840.00 | 457.6 | 513.95 | 523.65 | 6 | 349 | 0.00% | |
| NVDA 260116C00038500 | 38.50 | 144.78 | 148.1 | 151.2 | 1 | 345 | 362.21% | ITM |
| NVDA 260116C00640000 | 640.00 | 697.03 | 649.1 | 662.8 | 1 | 341 | 0.00% | |
| NVDA 260116C00037500 | 37.50 | 155.24 | 149 | 152.15 | 5 | 334 | 365.53% | ITM |
| NVDA 260116C00580000 | 580.00 | 651 | 695.25 | 709.15 | 2 | 332 | 0.00% | |
| NVDA 260116C00620000 | 620.00 | 676.05 | 664.3 | 677.6 | 3 | 319 | 0.00% | |
| NVDA 260116C00930000 | 930.00 | 450 | 461.1 | 469.4 | 3 | 304 | 0.00% | |
| NVDA 260116C00435000 | 435.00 | 819.69 | 814.25 | 829.8 | 2 | 299 | 0.00% | |
| NVDA 260116C00460000 | 460.00 | 802.85 | 793.1 | 808.4 | 3 | 298 | 0.00% | |
| NVDA 260116C00670000 | 670.00 | 632.98 | 626.85 | 642.4 | 1 | 295 | 0.00% | |
| NVDA 260116C00014000 | 14.00 | 141.65 | 162.95 | 166.1 | 50 | 292 | 0.00% | ITM |
| NVDA 260116C00051500 | 51.50 | 125.75 | 135.1 | 138.2 | 10 | 283 | 297.56% | ITM |
| NVDA 260116C00022000 | 22.00 | 159 | 164.5 | 167.65 | 106 | 282 | 491.11% | ITM |
| NVDA 260116C00830000 | 830.00 | 452.57 | 520.35 | 529.75 | 1 | 279 | 0.00% | |
| NVDA 260116C00455000 | 455.00 | 639.5 | 797.3 | 813.1 | 3 | 264 | 0.00% | |
| NVDA 260116C00980000 | 980.00 | 393 | 429.5 | 442.25 | 12 | 259 | 0.00% | |
| NVDA 260116C00031000 | 31.00 | 156.78 | 155.5 | 158.65 | 4 | 258 | 409.08% | ITM |
| NVDA 260116C00850000 | 850.00 | 514.3 | 508.55 | 516.95 | 2 | 254 | 0.00% | |
| NVDA 260116C00034500 | 34.50 | 142.85 | 152 | 155.15 | 2 | 254 | 384.47% | ITM |
| NVDA 260116C00990000 | 990.00 | 420.86 | 426.55 | 436.4 | 1 | 239 | 0.00% | |
| NVDA 260116C00960000 | 960.00 | 442.5 | 442.95 | 451.35 | 1 | 233 | 0.00% | |
| NVDA 260116C01440000 | 1440.00 | 242 | 243.6 | 246.7 | 1 | 233 | 0.00% | |
| NVDA 260116C00034000 | 34.00 | 150.6 | 152.6 | 155.65 | 5 | 232 | 387.79% | ITM |
| NVDA 260116C00425000 | 425.00 | 741.76 | 822.75 | 838.55 | 1 | 232 | 0.00% | |
| NVDA 260116C00720000 | 720.00 | 543.62 | 590.95 | 606.15 | 2 | 227 | 0.00% | |
| NVDA 260116C00430000 | 430.00 | 823.72 | 818.5 | 834.3 | 3 | 221 | 0.00% | |
| NVDA 260116C02250000 | 2250.00 | 90.15 | 93.55 | 95.2 | 303 | 221 | 1004.26% | |
| NVDA 260116C00035500 | 35.50 | 149.73 | 151.05 | 154.15 | 10 | 220 | 377.93% | ITM |
| NVDA 260116C00032000 | 32.00 | 152.58 | 154.5 | 157.65 | 10 | 215 | 401.76% | ITM |
| NVDA 260116C01380000 | 1380.00 | 263 | 262.65 | 265.8 | 7 | 212 | 0.00% | |
| NVDA 260116C00009000 | 9.00 | 185.55 | 177.5 | 180.6 | 10 | 212 | 730.86% | ITM |
| NVDA 260116C00013000 | 13.00 | 178.28 | 166.85 | 170.35 | 1 | 208 | 0.00% | ITM |
| NVDA 260116C00026000 | 26.00 | 153.43 | 160.5 | 163.65 | 2 | 197 | 450.59% | ITM |
| NVDA 260116C00440000 | 440.00 | 809 | 810 | 825.25 | 1 | 197 | 0.00% | |
| NVDA 260116C01580000 | 1580.00 | 202 | 205.25 | 208.05 | 1 | 192 | 0.00% | |
| NVDA 260116C02120000 | 2120.00 | 113.2 | 108.1 | 110.25 | 1 | 189 | 1079.49% | |
| NVDA 260116C01210000 | 1210.00 | 326.83 | 325.8 | 328.85 | 2 | 180 | 0.00% | |
| NVDA 260116C00505000 | 505.00 | 596.68 | 755.6 | 770.9 | 5 | 177 | 0.00% | |
| NVDA 260116C00005500 | 5.50 | 177.25 | 180.95 | 184.05 | 2 | 173 | 888.67% | ITM |
| NVDA 260116C00535000 | 535.00 | 567.45 | 731.15 | 746.3 | 1 | 172 | 0.00% | |
| NVDA 260116C00004000 | 4.00 | 183.81 | 182.45 | 185.55 | 5 | 170 | 1015.63% | ITM |
| NVDA 260116C01790000 | 1790.00 | 160.8 | 158.85 | 161.5 | 1 | 167 | 1467.24% | |
| NVDA 260116C00630000 | 630.00 | 665.28 | 656.25 | 670.8 | 1 | 165 | 0.00% | |
| NVDA 260116C00056500 | 56.50 | 147.8 | 123.65 | 127.1 | 2 | 164 | 0.00% | ITM |
| NVDA 260116C00520000 | 520.00 | 751.55 | 743.35 | 758.4 | 1 | 159 | 0.00% | |
| NVDA 260116C01040000 | 1040.00 | 387.74 | 403.7 | 407.8 | 2 | 158 | 0.00% | |
| NVDA 260116C00012000 | 12.00 | 168.05 | 174.4 | 177.6 | 2 | 155 | 646.29% | ITM |
| NVDA 260116C01930000 | 1930.00 | 132.56 | 134.35 | 137.1 | 3 | 155 | 1243.59% | |
| NVDA 260116C01140000 | 1140.00 | 358.6 | 356.15 | 359 | 2 | 150 | 0.00% | |
| NVDA 260116C00445000 | 445.00 | 547.9 | 805.75 | 821.45 | 12 | 150 | 0.00% | |
| NVDA 260116C00470000 | 470.00 | 640 | 784.7 | 799.95 | 5 | 144 | 0.00% | |
| NVDA 260116C00820000 | 820.00 | 527.8 | 527.8 | 535.7 | 3 | 143 | 0.00% | |
| NVDA 260116C01020000 | 1020.00 | 417.8 | 410.2 | 420.15 | 4 | 141 | 0.00% | |
| NVDA 260116C01010000 | 1010.00 | 426.19 | 416.3 | 425 | 1 | 141 | 0.00% | |
| NVDA 260116C01650000 | 1650.00 | 184.75 | 188.35 | 190.85 | 10 | 140 | 0.00% | |
| NVDA 260116C01170000 | 1170.00 | 354.73 | 342.7 | 345.75 | 2 | 139 | 0.00% | |
| NVDA 260116C00475000 | 475.00 | 629 | 780.5 | 795.75 | 3 | 136 | 0.00% | |
| NVDA 260116C00660000 | 660.00 | 628.78 | 634.25 | 647.45 | 1 | 135 | 0.00% | |
| NVDA 260116C00545000 | 545.00 | 716 | 723.05 | 738.25 | 80 | 134 | 0.00% | |
| NVDA 260116C00033500 | 33.50 | 146.98 | 153 | 156.15 | 20 | 130 | 391.21% | ITM |
| NVDA 260116C00415000 | 415.00 | 769.72 | 831.35 | 846.95 | 1 | 128 | 0.00% | |
| NVDA 260116C01950000 | 1950.00 | 133.15 | 131.45 | 133.8 | 71 | 128 | 1221.63% | |
| NVDA 260116C00490000 | 490.00 | 786.35 | 768 | 783.2 | 1 | 128 | 0.00% | |
| NVDA 260116C00790000 | 790.00 | 551 | 545.65 | 555.8 | 3 | 126 | 0.00% | |
| NVDA 260116C02100000 | 2100.00 | 108.63 | 110.7 | 112.6 | 19 | 125 | 1092.93% | |
| NVDA 260116C00760000 | 760.00 | 559 | 566.5 | 575.95 | 1 | 125 | 0.00% | |
| NVDA 260116C00740000 | 740.00 | 525.25 | 579.25 | 589.55 | 2 | 125 | 0.00% | |
| NVDA 260116C00405000 | 405.00 | 843.42 | 839.95 | 855.6 | 1 | 123 | 0.00% | |
| NVDA 260116C00007000 | 7.00 | 173.25 | 179.5 | 182.6 | 6 | 122 | 812.11% | ITM |
| NVDA 260116C01090000 | 1090.00 | 386.14 | 379.25 | 382.05 | 49 | 122 | 0.00% | |
| NVDA 260116C01780000 | 1780.00 | 162.08 | 160.7 | 163.5 | 1 | 120 | 1490.99% | |
| NVDA 260116C00610000 | 610.00 | 690.82 | 672.65 | 687.6 | 3 | 119 | 0.00% | |
| NVDA 260116C01360000 | 1360.00 | 264.47 | 269.55 | 272.5 | 3 | 116 | 0.00% | |
| NVDA 260116C00530000 | 530.00 | 485.68 | 735.2 | 750.35 | 1 | 110 | 0.00% | |
| NVDA 260116C00890000 | 890.00 | 495.75 | 483.25 | 493.3 | 1 | 106 | 0.00% | |
| NVDA 260116C00008000 | 8.00 | 167.5 | 178.5 | 181.6 | 30 | 106 | 767.97% | ITM |
| NVDA 260116C00036500 | 36.50 | 146.05 | 150.05 | 153.15 | 2 | 104 | 371.68% | ITM |
| NVDA 260116C01900000 | 1900.00 | 140.92 | 139.4 | 141.75 | 2 | 103 | 1280.07% | |
| NVDA 260116C00780000 | 780.00 | 504.97 | 552.05 | 563.55 | 1 | 102 | 0.00% | |
| NVDA 260116C00910000 | 910.00 | 418.2 | 471.55 | 481.9 | 16 | 100 | 0.00% | |
| NVDA 260116C00495000 | 495.00 | 722.1 | 763.9 | 779.1 | 10 | 98 | 0.00% | |
| NVDA 260116C01070000 | 1070.00 | 393.83 | 388.9 | 392.3 | 5 | 94 | 0.00% | |
| NVDA 260116C00555000 | 555.00 | 463.05 | 715.05 | 730.3 | 2 | 92 | 0.00% | |
| NVDA 260116C00465000 | 465.00 | 532.9 | 788.9 | 804.1 | 4 | 92 | 0.00% | |
| NVDA 260116C01180000 | 1180.00 | 328.3 | 338.4 | 341.45 | 3 | 90 | 0.00% | |
| NVDA 260116C00595000 | 595.00 | 578 | 683.55 | 697.25 | 1 | 90 | 0.00% | |
| NVDA 260116C01920000 | 1920.00 | 102 | 136 | 138.7 | 1 | 90 | 1255.53% | |
| NVDA 260116C01130000 | 1130.00 | 372 | 360.6 | 363.45 | 12 | 89 | 0.00% | |
| NVDA 260116C01540000 | 1540.00 | 203.7 | 215.65 | 218.4 | 4 | 89 | 0.00% | |
| NVDA 260116C01320000 | 1320.00 | 284 | 283.5 | 286.45 | 1 | 87 | 0.00% | |
| NVDA 260116C01340000 | 1340.00 | 278.74 | 276.45 | 279.4 | 3 | 83 | 0.00% | |
| NVDA 260116C00325000 | 325.00 | 333.36 | 500.15 | 508.15 | 8 | 80 | 0.00% | |
| NVDA 260116C00970000 | 970.00 | 442 | 437.65 | 445.2 | 1 | 78 | 0.00% | |
| NVDA 260116C00570000 | 570.00 | 718.3 | 703.15 | 718.7 | 1 | 77 | 0.00% | |
| NVDA 260116C00540000 | 540.00 | 724.63 | 727.1 | 742.35 | 3 | 76 | 0.00% | |
| NVDA 260116C01850000 | 1850.00 | 104.03 | 147.95 | 150.05 | 1 | 76 | 1351.00% | |
| NVDA 260116C01840000 | 1840.00 | 89.5 | 149.6 | 152.3 | 1 | 74 | 1369.21% | |
| NVDA 260116C00006000 | 6.00 | 179.8 | 180.7 | 184.25 | 1 | 71 | 606.25% | ITM |
| NVDA 260116C02270000 | 2270.00 | 94.8 | 91.4 | 93.3 | 8 | 71 | 994.58% | |
| NVDA 260116C02140000 | 2140.00 | 109.38 | 105.7 | 107.6 | 4 | 71 | 1066.00% | |
| NVDA 260116C02200000 | 2200.00 | 98.2 | 98.9 | 100.8 | 2 | 71 | 1031.20% | |
| NVDA 260116C01910000 | 1910.00 | 141.6 | 137.65 | 140.35 | 1 | 66 | 1267.94% | |
| NVDA 260116C01030000 | 1030.00 | 416.5 | 408.95 | 412.3 | 1 | 65 | 0.00% | |
| NVDA 260116C01280000 | 1280.00 | 332.45 | 298.15 | 301.15 | 1 | 65 | 0.00% | |
| NVDA 260116C01060000 | 1060.00 | 405.66 | 393.85 | 397.9 | 9 | 63 | 0.00% | |
| NVDA 260116C00605000 | 605.00 | 673.83 | 675.8 | 689.2 | 1 | 60 | 0.00% | |
| NVDA 260116C00585000 | 585.00 | 417.6 | 381.25 | 384.25 | 5 | 57 | 0.00% | |
| NVDA 260116C01560000 | 1560.00 | 212 | 210.35 | 213.1 | 1 | 55 | 0.00% | |
| NVDA 260116C01120000 | 1120.00 | 365.86 | 365.2 | 368 | 1 | 53 | 0.00% | |
| NVDA 260116C01750000 | 1750.00 | 171 | 166.75 | 169 | 5 | 53 | 1572.22% | |
| NVDA 260116C01740000 | 1740.00 | 103.06 | 168.65 | 171.2 | 2 | 52 | 1605.81% | |
| NVDA 260116C00510000 | 510.00 | 608 | 751.5 | 766.6 | 1 | 51 | 0.00% | |
| NVDA 260116C01080000 | 1080.00 | 395.79 | 384.05 | 386.85 | 5 | 50 | 0.00% | |
| NVDA 260116C01820000 | 1820.00 | 91.02 | 153.15 | 155.85 | 4 | 49 | 1404.27% | |
| NVDA 260116C01260000 | 1260.00 | 340.4 | 305.7 | 308.8 | 2 | 48 | 0.00% | |
| NVDA 260116C01620000 | 1620.00 | 193.3 | 195.35 | 198.1 | 2 | 48 | 0.00% | |
| NVDA 260116C00590000 | 590.00 | 705.08 | 687.45 | 701.1 | 3 | 47 | 0.00% | |
| NVDA 260116C01460000 | 1460.00 | 237.48 | 237.65 | 240.7 | 1 | 47 | 0.00% | |
| NVDA 260116C00395000 | 395.00 | 737.48 | 848.6 | 864.3 | 1 | 45 | 0.00% | |
| NVDA 260116C02280000 | 2280.00 | 91.4 | 90.35 | 92.25 | 5 | 45 | 989.56% | |
| NVDA 260116C01860000 | 1860.00 | 120.04 | 146.05 | 148.75 | 78 | 45 | 1336.71% | |
| NVDA 260116C01890000 | 1890.00 | 144.87 | 140.95 | 143.35 | 5 | 43 | 1292.51% | |
| NVDA 260116C00575000 | 575.00 | 462 | 699.2 | 713.15 | 1 | 42 | 0.00% | |
| NVDA 260116C00525000 | 525.00 | 674.08 | 738.75 | 754.4 | 1 | 41 | 0.00% | |
| NVDA 260116C01290000 | 1290.00 | 287.8 | 294.5 | 297.45 | 1 | 41 | 0.00% | |
| NVDA 260116C00375000 | 375.00 | 596.39 | 546.8 | 560.65 | 1 | 38 | 0.00% | |
| NVDA 260116C00385000 | 385.00 | 782 | 857.25 | 872.95 | 1 | 37 | 0.00% | |
| NVDA 260116C00011000 | 11.00 | 170.4 | 175.4 | 178.6 | 2 | 36 | 671.09% | ITM |
| NVDA 260116C00515000 | 515.00 | 492.5 | 747.4 | 762.65 | 2 | 35 | 0.00% | |
| NVDA 260116C01870000 | 1870.00 | 145.75 | 144.35 | 147.05 | 1 | 35 | 1321.95% | |
| NVDA 260116C01420000 | 1420.00 | 257.25 | 249.9 | 252.9 | 1 | 35 | 0.00% | |
| NVDA 260116C02050000 | 2050.00 | 115.65 | 117.05 | 119.35 | 7 | 34 | 1130.04% | |
| NVDA 260116C01160000 | 1160.00 | 348.2 | 347.2 | 350.1 | 3 | 31 | 0.00% | |
| NVDA 260116C01230000 | 1230.00 | 321.77 | 317.75 | 320.7 | 1 | 30 | 0.00% | |
| NVDA 260116C01770000 | 1770.00 | 74.85 | 162.7 | 165.45 | 1 | 30 | 1516.94% | |
| NVDA 260116C01270000 | 1270.00 | 298.5 | 302.05 | 306.1 | 2 | 29 | 0.00% | |
| NVDA 260116C01190000 | 1190.00 | 327.8 | 334.15 | 337.15 | 1 | 29 | 0.00% | |
| NVDA 260116C02210000 | 2210.00 | 82.65 | 97.7 | 99.45 | 6 | 29 | 1024.74% | |
| NVDA 260116C01220000 | 1220.00 | 327.45 | 321.8 | 325.2 | 3 | 28 | 0.00% | |
| NVDA 260116C01880000 | 1880.00 | 144.02 | 142.65 | 145.25 | 1 | 27 | 1307.21% | |
| NVDA 260116C00565000 | 565.00 | 625.44 | 706.65 | 722 | 1 | 27 | 0.00% | |
| NVDA 260116C01810000 | 1810.00 | 92.26 | 155 | 157.7 | 2 | 27 | 1423.78% | |
| NVDA 260116C01660000 | 1660.00 | 186.52 | 186 | 188.65 | 1 | 26 | 2391.41% | |
| NVDA 260116C01240000 | 1240.00 | 311.23 | 313.55 | 316.7 | 4 | 25 | 0.00% | |
| NVDA 260116C01670000 | 1670.00 | 183.81 | 183.65 | 186.45 | 1 | 24 | 2095.51% | |
| NVDA 260116C02260000 | 2260.00 | 74.65 | 92.4 | 94.3 | 4 | 22 | 999.34% | |
| NVDA 260116C00355000 | 355.00 | 570 | 563.85 | 576.5 | 5 | 22 | 0.00% | |
| NVDA 260116C01720000 | 1720.00 | 137.16 | 172.75 | 175.6 | 1 | 22 | 1687.16% | |
| NVDA 260116C02130000 | 2130.00 | 90.3 | 106.9 | 108.8 | 0 | 21 | 1072.35% | |
| NVDA 260116C01830000 | 1830.00 | 112.75 | 151.4 | 154.05 | 36 | 20 | 1386.39% | |
| NVDA 260116C01730000 | 1730.00 | 147.16 | 170.7 | 173.5 | 2 | 18 | 1645.17% | |
| NVDA 260116C00345000 | 345.00 | 560.79 | 563.35 | 570.9 | 1 | 16 | 0.00% | |
| NVDA 260116C01680000 | 1680.00 | 149.58 | 181.5 | 183.9 | 1 | 16 | 1951.95% | |
| NVDA 260116C00335000 | 335.00 | 379.2 | 642.7 | 655.8 | 2 | 15 | 0.00% | |
| NVDA 260116C02400000 | 2400.00 | 81.49 | 79.55 | 81.2 | 3 | 15 | 939.50% | |
| NVDA 260116C01710000 | 1710.00 | 174.84 | 175 | 177.75 | 2 | 14 | 1737.94% | |
| NVDA 260116C02150000 | 2150.00 | 109.57 | 104.6 | 106.3 | 4 | 12 | 1059.70% | |
| NVDA 260116C00315000 | 315.00 | 501 | 659.5 | 673.4 | 1 | 12 | 0.00% | |
| NVDA 260116C00365000 | 365.00 | 787.39 | 874.65 | 890.4 | 2 | 11 | 0.00% | |
| NVDA 260116C02220000 | 2220.00 | 83.18 | 96.6 | 98.5 | 14 | 9 | 1019.73% | |
| NVDA 260116C01760000 | 1760.00 | 117.7 | 164.7 | 167.45 | 1 | 8 | 1545.07% | |
| NVDA 260116C01690000 | 1690.00 | 185.66 | 179.2 | 181.75 | 2 | 7 | 1859.57% | |
| NVDA 260116C00003500 | 3.50 | 180.94 | 182.95 | 186.25 | 1 | 5 | 1131.64% | ITM |
| NVDA 260116C02230000 | 2230.00 | 95.25 | 95.55 | 97.65 | 1 | 4 | 1015.14% | |
| NVDA 260116C00004500 | 4.50 | 179.85 | 181.85 | 185.25 | 2 | 2 | 1009.38% | ITM |
| NVDA 260116C02160000 | 2160.00 | 107.5 | 103.3 | 105.1 | 1 | 1 | 1053.17% | |
| NVDA 260116C02170000 | 2170.00 | 84.18 | 102.15 | 104.05 | 1 | 1 | 1047.56% | |
| NVDA 260116C02180000 | 2180.00 | 86.83 | 100.95 | 102.8 | 2 | 1 | 1041.27% | |
| NVDA 260116C02240000 | 2240.00 | 80.03 | 94.5 | 96.25 | 0 | 1 | 1009.07% | |
| NVDA 260116C02500000 | 2500.00 | 72 | 71.6 | 73.2 | 14 | 0 | 904.46% | |
| NVDA 260116C02450000 | 2450.00 | 75.88 | 75.45 | 77.05 | 3 | 0 | 921.23% | |
| NVDA 260116C02300000 | 2300.00 | 90.55 | 88.6 | 90.2 | 5 | 0 | 980.68% |
The table below lists all put options on NVDA expiring on 2026-01-16. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NVDA 260116P00100000 | 100.00 | 0.02 | 0.03 | 0.03 | 29 | 97330 | 88.28% | |
| NVDA 260116P00120000 | 120.00 | 0.07 | 0.06 | 0.07 | 829 | 75057 | 70.31% | |
| NVDA 260116P00160000 | 160.00 | 0.48 | 0.47 | 0.48 | 3188 | 73998 | 40.19% | |
| NVDA 260116P00150000 | 150.00 | 0.23 | 0.23 | 0.24 | 6296 | 72241 | 46.29% | |
| NVDA 260116P00090000 | 90.00 | 0.03 | 0.02 | 0.03 | 1128 | 68040 | 100.00% | |
| NVDA 260116P00140000 | 140.00 | 0.14 | 0.14 | 0.15 | 7314 | 61429 | 53.71% | |
| NVDA 260116P00180000 | 180.00 | 3.07 | 3.05 | 3.1 | 5317 | 59001 | 33.30% | |
| NVDA 260116P00170000 | 170.00 | 1.19 | 1.19 | 1.2 | 3135 | 56738 | 36.04% | |
| NVDA 260116P00130000 | 130.00 | 0.09 | 0.09 | 0.1 | 1148 | 54771 | 61.72% | |
| NVDA 260116P00080000 | 80.00 | 0.01 | 0.01 | 0.02 | 6 | 42455 | 110.16% | |
| NVDA 260116P00110000 | 110.00 | 0.05 | 0.04 | 0.05 | 60 | 42382 | 79.30% | |
| NVDA 260116P00155000 | 155.00 | 0.32 | 0.31 | 0.33 | 1995 | 40187 | 43.02% | |
| NVDA 260116P00025000 | 25.00 | 0.01 | 0 | 0.01 | 50 | 39492 | 231.25% | |
| NVDA 260116P00165000 | 165.00 | 0.74 | 0.73 | 0.75 | 3047 | 38389 | 37.94% | |
| NVDA 260116P00095000 | 95.00 | 0.03 | 0.02 | 0.03 | 12 | 35755 | 93.75% | |
| NVDA 260116P00190000 | 190.00 | 6.95 | 6.9 | 7 | 961 | 28983 | 30.84% | ITM |
| NVDA 260116P00108000 | 108.00 | 0.04 | 0.04 | 0.05 | 115 | 28935 | 81.64% | |
| NVDA 260116P00115000 | 115.00 | 0.05 | 0.05 | 0.06 | 93 | 28652 | 75.00% | |
| NVDA 260116P00070000 | 70.00 | 0.02 | 0.01 | 0.02 | 21 | 27626 | 126.56% | |
| NVDA 260116P00105000 | 105.00 | 0.03 | 0.03 | 0.04 | 1 | 26353 | 83.59% | |
| NVDA 260116P00085000 | 85.00 | 0.01 | 0.01 | 0.02 | 6 | 25868 | 103.13% | |
| NVDA 260116P00175000 | 175.00 | 1.92 | 1.92 | 1.94 | 1630 | 25783 | 34.51% | |
| NVDA 260116P00145000 | 145.00 | 0.18 | 0.17 | 0.18 | 545 | 25550 | 49.76% | |
| NVDA 260116P00000500 | 0.50 | 0.01 | 0 | 0.01 | 10 | 25043 | 750.00% | |
| NVDA 260116P00200000 | 200.00 | 13.6 | 13.45 | 13.65 | 356 | 24121 | 29.86% | ITM |
| NVDA 260116P00185000 | 185.00 | 4.7 | 4.65 | 4.7 | 3554 | 22810 | 31.79% | |
| NVDA 260116P00125000 | 125.00 | 0.07 | 0.07 | 0.08 | 66 | 22709 | 65.63% | |
| NVDA 260116P00050000 | 50.00 | 0.01 | 0 | 0.01 | 11 | 22326 | 153.13% | |
| NVDA 260116P00072000 | 72.00 | 0.01 | 0.01 | 0.02 | 5 | 22084 | 123.44% | |
| NVDA 260116P00060000 | 60.00 | 0.01 | 0 | 0.01 | 420 | 21213 | 131.25% | |
| NVDA 260116P00135000 | 135.00 | 0.11 | 0.11 | 0.12 | 141 | 19842 | 57.62% | |
| NVDA 260116P00040000 | 40.00 | 0.01 | 0 | 0.01 | 20 | 18807 | 181.25% | |
| NVDA 260116P00030000 | 30.00 | 0.01 | 0 | 0.01 | 50 | 18479 | 212.50% | |
| NVDA 260116P00055000 | 55.00 | 0.01 | 0 | 0.01 | 10 | 18326 | 143.75% | |
| NVDA 260116P00008000 | 8.00 | 0.01 | 0 | 0.01 | 2 | 17780 | 375.00% | |
| NVDA 260116P00035000 | 35.00 | 0.01 | 0 | 0.01 | 40 | 16445 | 193.75% | |
| NVDA 260116P00001000 | 1.00 | 0.01 | 0 | 0.01 | 10 | 16413 | 650.00% | |
| NVDA 260116P00152000 | 152.00 | 0.26 | 0.26 | 0.27 | 229 | 16178 | 44.92% | |
| NVDA 260116P00138000 | 138.00 | 0.12 | 0.12 | 0.13 | 29 | 15518 | 54.88% | |
| NVDA 260116P00013000 | 13.00 | 0.03 | 0 | 0.13 | 20 | 15445 | 392.19% | |
| NVDA 260116P00177000 | 177.00 | 2.33 | 2.31 | 2.33 | 733 | 15330 | 33.89% | |
| NVDA 260116P00045000 | 45.00 | 0.01 | 0 | 0.01 | 10 | 15104 | 165.63% | |
| NVDA 260116P00082000 | 82.00 | 0.01 | 0.01 | 0.02 | 6 | 14580 | 107.03% | |
| NVDA 260116P00010000 | 10.00 | 0.01 | 0 | 0.01 | 1 | 13892 | 337.50% | |
| NVDA 260116P00187000 | 187.00 | 5.55 | 5.5 | 5.6 | 1034 | 13279 | 31.70% | |
| NVDA 260116P00112000 | 112.00 | 0.05 | 0.04 | 0.05 | 50 | 13157 | 76.95% | |
| NVDA 260116P00045500 | 45.50 | 0.01 | 0 | 0.02 | 575 | 12368 | 173.44% | |
| NVDA 260116P00148000 | 148.00 | 0.22 | 0.2 | 0.22 | 549 | 12251 | 47.90% | |
| NVDA 260116P00142000 | 142.00 | 0.16 | 0.15 | 0.16 | 34 | 12149 | 51.95% | |
| NVDA 260116P00103000 | 103.00 | 0.03 | 0.03 | 0.04 | 600 | 11419 | 85.94% | |
| NVDA 260116P00162000 | 162.00 | 0.56 | 0.56 | 0.57 | 236 | 10797 | 39.21% | |
| NVDA 260116P00065000 | 65.00 | 0.01 | 0 | 0.01 | 238 | 10642 | 125.00% | |
| NVDA 260116P00154000 | 154.00 | 0.3 | 0.3 | 0.31 | 750 | 10379 | 43.70% | |
| NVDA 260116P00158000 | 158.00 | 0.4 | 0.4 | 0.41 | 314 | 10217 | 41.26% | |
| NVDA 260116P00136000 | 136.00 | 0.12 | 0.11 | 0.12 | 8 | 10168 | 56.45% | |
| NVDA 260116P00118000 | 118.00 | 0.05 | 0.05 | 0.06 | 50 | 9876 | 71.29% | |
| NVDA 260116P00166000 | 166.00 | 0.81 | 0.81 | 0.82 | 183 | 9800 | 37.50% | |
| NVDA 260116P00127000 | 127.00 | 0.08 | 0.07 | 0.08 | 1186 | 9648 | 63.28% | |
| NVDA 260116P00015000 | 15.00 | 0.01 | 0 | 0.01 | 2300 | 9570 | 293.75% | |
| NVDA 260116P00075000 | 75.00 | 0.01 | 0.01 | 0.02 | 46 | 9410 | 118.75% | |
| NVDA 260116P00097000 | 97.00 | 0.02 | 0.02 | 0.03 | 413 | 9275 | 90.63% | |
| NVDA 260116P00020000 | 20.00 | 0.01 | 0 | 0.01 | 120 | 9257 | 262.50% | |
| NVDA 260116P00169000 | 169.00 | 1.09 | 1.07 | 1.09 | 202 | 9047 | 36.38% | |
| NVDA 260116P00164000 | 164.00 | 0.68 | 0.67 | 0.69 | 280 | 9043 | 38.43% | |
| NVDA 260116P00004000 | 4.00 | 0.01 | 0 | 0.01 | 1 | 9012 | 462.50% | |
| NVDA 260116P00101000 | 101.00 | 0.02 | 0.03 | 0.04 | 65 | 8938 | 88.28% | |
| NVDA 260116P00144000 | 144.00 | 0.16 | 0.16 | 0.18 | 5 | 8864 | 50.49% | |
| NVDA 260116P00089000 | 89.00 | 0.02 | 0.02 | 0.03 | 17 | 8771 | 101.56% | |
| NVDA 260116P00092000 | 92.00 | 0.03 | 0.02 | 0.03 | 10 | 8717 | 97.66% | |
| NVDA 260116P00027000 | 27.00 | 0.01 | 0 | 0.01 | 10 | 8700 | 225.00% | |
| NVDA 260116P00049000 | 49.00 | 0.01 | 0 | 0.02 | 292 | 8441 | 165.63% | |
| NVDA 260116P00205000 | 205.00 | 17.5 | 17.55 | 17.75 | 306 | 8434 | 29.26% | ITM |
| NVDA 260116P00178000 | 178.00 | 2.54 | 2.54 | 2.56 | 368 | 8150 | 33.64% | |
| NVDA 260116P00050500 | 50.50 | 0.01 | 0 | 0.02 | 579 | 8122 | 160.94% | |
| NVDA 260116P00042000 | 42.00 | 0.02 | 0 | 0.02 | 1 | 8009 | 184.38% | |
| NVDA 260116P00093000 | 93.00 | 0.03 | 0.02 | 0.03 | 8 | 7896 | 96.09% | |
| NVDA 260116P00003000 | 3.00 | 0.01 | 0 | 0.02 | 10 | 7776 | 525.00% | |
| NVDA 260116P00026000 | 26.00 | 0.01 | 0 | 0.01 | 1233 | 7533 | 231.25% | |
| NVDA 260116P00146000 | 146.00 | 0.18 | 0.18 | 0.19 | 70 | 7396 | 49.02% | |
| NVDA 260116P00003500 | 3.50 | 0.02 | 0 | 0.05 | 59 | 7262 | 550.00% | |
| NVDA 260116P00156000 | 156.00 | 0.34 | 0.34 | 0.35 | 154 | 7258 | 42.33% | |
| NVDA 260116P00182000 | 182.00 | 3.65 | 3.6 | 3.7 | 237 | 7152 | 32.83% | |
| NVDA 260116P00121000 | 121.00 | 0.07 | 0.06 | 0.07 | 33 | 6907 | 69.14% | |
| NVDA 260116P00077000 | 77.00 | 0.02 | 0.01 | 0.02 | 59 | 6894 | 114.84% | |
| NVDA 260116P00083000 | 83.00 | 0.01 | 0.01 | 0.02 | 6 | 6892 | 106.25% | |
| NVDA 260116P00129000 | 129.00 | 0.08 | 0.08 | 0.09 | 21 | 6877 | 62.11% | |
| NVDA 260116P00016000 | 16.00 | 0.01 | 0 | 0.01 | 6 | 6796 | 287.50% | |
| NVDA 260116P00172000 | 172.00 | 1.44 | 1.44 | 1.46 | 626 | 6739 | 35.44% | |
| NVDA 260116P00109000 | 109.00 | 0.04 | 0.04 | 0.05 | 1 | 6574 | 80.47% | |
| NVDA 260116P00134000 | 134.00 | 0.1 | 0.1 | 0.11 | 98 | 6555 | 58.01% | |
| NVDA 260116P00195000 | 195.00 | 10 | 9.9 | 10 | 159 | 6552 | 30.19% | ITM |
| NVDA 260116P00099000 | 99.00 | 0.01 | 0.02 | 0.03 | 2 | 6514 | 88.28% | |
| NVDA 260116P00171000 | 171.00 | 1.31 | 1.3 | 1.32 | 425 | 6478 | 35.69% | |
| NVDA 260116P00005000 | 5.00 | 0.01 | 0 | 0.01 | 90 | 6409 | 425.00% | |
| NVDA 260116P00179000 | 179.00 | 2.78 | 2.78 | 2.8 | 226 | 6247 | 33.35% | |
| NVDA 260116P00167000 | 167.00 | 0.89 | 0.89 | 0.9 | 300 | 6219 | 37.11% | |
| NVDA 260116P00039500 | 39.50 | 0.01 | 0 | 0.02 | 500 | 6174 | 190.63% | |
| NVDA 260116P00073000 | 73.00 | 0.01 | 0.01 | 0.02 | 8 | 6166 | 121.88% | |
| NVDA 260116P00122000 | 122.00 | 0.06 | 0.06 | 0.07 | 7 | 6136 | 67.97% | |
| NVDA 260116P00004500 | 4.50 | 0.01 | 0 | 0.01 | 1 | 6082 | 437.50% | |
| NVDA 260116P00063000 | 63.00 | 0.01 | 0 | 0.02 | 4 | 6068 | 134.38% | |
| NVDA 260116P00174000 | 174.00 | 1.76 | 1.74 | 1.76 | 370 | 6040 | 34.77% | |
| NVDA 260116P00117000 | 117.00 | 0.06 | 0.05 | 0.06 | 1 | 5996 | 72.46% | |
| NVDA 260116P00051000 | 51.00 | 0.01 | 0 | 0.02 | 200 | 5879 | 159.38% | |
| NVDA 260116P00104000 | 104.00 | 0.05 | 0.03 | 0.04 | 221 | 5736 | 84.77% | |
| NVDA 260116P00081000 | 81.00 | 0.01 | 0.01 | 0.02 | 4 | 5718 | 108.59% | |
| NVDA 260116P00168000 | 168.00 | 0.98 | 0.98 | 1 | 388 | 5417 | 36.84% | |
| NVDA 260116P00087000 | 87.00 | 0.01 | 0.01 | 0.02 | 4 | 5278 | 99.61% | |
| NVDA 260116P00186000 | 186.00 | 5.1 | 5.05 | 5.15 | 477 | 5197 | 31.81% | |
| NVDA 260116P00056000 | 56.00 | 0.01 | 0 | 0.02 | 24 | 5195 | 148.44% | |
| NVDA 260116P00096000 | 96.00 | 0.02 | 0.02 | 0.03 | 2 | 5173 | 92.19% | |
| NVDA 260116P00184000 | 184.00 | 4.35 | 4.3 | 4.4 | 538 | 5133 | 32.43% | |
| NVDA 260116P00047500 | 47.50 | 0.01 | 0 | 0.02 | 10 | 5101 | 168.75% | |
| NVDA 260116P00176000 | 176.00 | 2.12 | 2.11 | 2.13 | 1540 | 5097 | 34.22% | |
| NVDA 260116P00181000 | 181.00 | 3.33 | 3.35 | 3.4 | 495 | 5053 | 33.13% | |
| NVDA 260116P00024000 | 24.00 | 0.01 | 0 | 0.01 | 5 | 5045 | 237.50% | |
| NVDA 260116P00132000 | 132.00 | 0.1 | 0.09 | 0.1 | 67 | 4923 | 59.57% | |
| NVDA 260116P00094000 | 94.00 | 0.03 | 0.02 | 0.03 | 10 | 4886 | 94.53% | |
| NVDA 260116P00126000 | 126.00 | 0.07 | 0.07 | 0.08 | 54 | 4812 | 64.45% | |
| NVDA 260116P00102000 | 102.00 | 0.03 | 0.03 | 0.04 | 238 | 4809 | 87.11% | |
| NVDA 260116P00098000 | 98.00 | 0.02 | 0.02 | 0.03 | 388 | 4779 | 89.45% | |
| NVDA 260116P00111000 | 111.00 | 0.04 | 0.04 | 0.05 | 35 | 4765 | 78.13% | |
| NVDA 260116P00091000 | 91.00 | 0.03 | 0.02 | 0.03 | 12 | 4756 | 99.22% | |
| NVDA 260116P00029000 | 29.00 | 0.01 | 0 | 0.01 | 10 | 4710 | 218.75% | |
| NVDA 260116P00183000 | 183.00 | 4 | 3.95 | 4 | 597 | 4639 | 32.42% | |
| NVDA 260116P00036500 | 36.50 | 0.02 | 0 | 0.02 | 3 | 4576 | 200.00% | |
| NVDA 260116P00173000 | 173.00 | 1.6 | 1.58 | 1.6 | 584 | 4540 | 35.07% | |
| NVDA 260116P00060500 | 60.50 | 0.01 | 0 | 0.02 | 18 | 4536 | 140.63% | |
| NVDA 260116P00052000 | 52.00 | 0.02 | 0 | 0.02 | 205 | 4535 | 157.81% | |
| NVDA 260116P00052500 | 52.50 | 0.01 | 0 | 0.02 | 10 | 4194 | 156.25% | |
| NVDA 260116P00047000 | 47.00 | 0.01 | 0 | 0.02 | 1 | 4165 | 168.75% | |
| NVDA 260116P00079000 | 79.00 | 0.02 | 0.01 | 0.02 | 12 | 4062 | 111.72% | |
| NVDA 260116P00012000 | 12.00 | 0.01 | 0 | 0.01 | 2 | 4041 | 318.75% | |
| NVDA 260116P00078000 | 78.00 | 0.01 | 0.01 | 0.02 | 18 | 3979 | 113.28% | |
| NVDA 260116P00066000 | 66.00 | 0.01 | 0 | 0.02 | 52 | 3950 | 129.69% | |
| NVDA 260116P00044500 | 44.50 | 0.01 | 0 | 0.02 | 12 | 3884 | 175.00% | |
| NVDA 260116P00019000 | 19.00 | 0.01 | 0 | 0.01 | 1635 | 3879 | 262.50% | |
| NVDA 260116P00123000 | 123.00 | 0.07 | 0.06 | 0.07 | 17 | 3865 | 66.80% | |
| NVDA 260116P00038500 | 38.50 | 0.01 | 0 | 0.02 | 50 | 3796 | 193.75% | |
| NVDA 260116P00088000 | 88.00 | 0.01 | 0.01 | 0.02 | 2 | 3743 | 98.44% | |
| NVDA 260116P00086000 | 86.00 | 0.01 | 0.01 | 0.02 | 4 | 3742 | 101.56% | |
| NVDA 260116P00068000 | 68.00 | 0.01 | 0 | 0.02 | 150 | 3721 | 125.00% | |
| NVDA 260116P00041500 | 41.50 | 0.02 | 0 | 0.02 | 15 | 3615 | 184.38% | |
| NVDA 260116P00106000 | 106.00 | 0.04 | 0.03 | 0.04 | 346 | 3605 | 82.03% | |
| NVDA 260116P00054000 | 54.00 | 0.01 | 0 | 0.02 | 23 | 3532 | 153.13% | |
| NVDA 260116P00084000 | 84.00 | 0.01 | 0.01 | 0.02 | 29 | 3482 | 104.69% | |
| NVDA 260116P00058000 | 58.00 | 0.02 | 0 | 0.02 | 75 | 3453 | 143.75% | |
| NVDA 260116P00124000 | 124.00 | 0.07 | 0.06 | 0.07 | 10 | 3448 | 65.63% | |
| NVDA 260116P00055500 | 55.50 | 0.01 | 0 | 0.02 | 10 | 3395 | 150.00% | |
| NVDA 260116P00044000 | 44.00 | 0.01 | 0 | 0.01 | 40 | 3334 | 168.75% | |
| NVDA 260116P00062000 | 62.00 | 0.02 | 0 | 0.02 | 1 | 3305 | 137.50% | |
| NVDA 260116P00119000 | 119.00 | 0.05 | 0.05 | 0.06 | 237 | 3303 | 70.12% | |
| NVDA 260116P00038000 | 38.00 | 0.01 | 0 | 0.02 | 1 | 3291 | 193.75% | |
| NVDA 260116P00128000 | 128.00 | 0.09 | 0.08 | 0.09 | 141 | 3269 | 63.09% | |
| NVDA 260116P00037000 | 37.00 | 0.02 | 0 | 0.02 | 5 | 3244 | 196.88% | |
| NVDA 260116P00057000 | 57.00 | 0.01 | 0 | 0.02 | 15 | 3194 | 146.88% | |
| NVDA 260116P00035500 | 35.50 | 0.02 | 0 | 0.01 | 45 | 3184 | 193.75% | |
| NVDA 260116P00074000 | 74.00 | 0.02 | 0.01 | 0.02 | 258 | 3145 | 120.31% | |
| NVDA 260116P00009000 | 9.00 | 0.01 | 0 | 0.01 | 500 | 3133 | 350.00% | |
| NVDA 260116P00032500 | 32.50 | 0.01 | 0 | 0.01 | 20 | 3088 | 200.00% | |
| NVDA 260116P00107000 | 107.00 | 0.03 | 0.03 | 0.04 | 20 | 3061 | 80.86% | |
| NVDA 260116P00067000 | 67.00 | 0.01 | 0 | 0.02 | 40 | 3034 | 128.13% | |
| NVDA 260116P00037500 | 37.50 | 0.01 | 0 | 0.02 | 10 | 3033 | 196.88% | |
| NVDA 260116P00028000 | 28.00 | 0.01 | 0 | 0.01 | 1000 | 3012 | 218.75% | |
| NVDA 260116P00048000 | 48.00 | 0.01 | 0 | 0.01 | 1 | 3007 | 156.25% | |
| NVDA 260116P00018000 | 18.00 | 0.01 | 0 | 0.01 | 40 | 2962 | 275.00% | |
| NVDA 260116P00113000 | 113.00 | 0.05 | 0.04 | 0.05 | 42 | 2949 | 75.78% | |
| NVDA 260116P00006000 | 6.00 | 0.01 | 0 | 0.01 | 1 | 2936 | 400.00% | |
| NVDA 260116P00046500 | 46.50 | 0.01 | 0 | 0.02 | 3 | 2930 | 171.88% | |
| NVDA 260116P00191000 | 191.00 | 7.6 | 7.45 | 7.55 | 606 | 2886 | 30.71% | ITM |
| NVDA 260116P00007000 | 7.00 | 0.01 | 0 | 0.01 | 1 | 2826 | 387.50% | |
| NVDA 260116P00011000 | 11.00 | 0.01 | 0 | 0.01 | 2 | 2822 | 331.25% | |
| NVDA 260116P00049500 | 49.50 | 0.01 | 0 | 0.02 | 20 | 2819 | 162.50% | |
| NVDA 260116P00189000 | 189.00 | 6.45 | 6.4 | 6.45 | 320 | 2802 | 30.84% | ITM |
| NVDA 260116P00036000 | 36.00 | 0.01 | 0 | 0.02 | 10 | 2784 | 203.13% | |
| NVDA 260116P00054500 | 54.50 | 0.02 | 0 | 0.01 | 58 | 2726 | 143.75% | |
| NVDA 260116P00114000 | 114.00 | 0.05 | 0.05 | 0.06 | 6 | 2709 | 76.17% | |
| NVDA 260116P00116000 | 116.00 | 0.05 | 0.05 | 0.06 | 54 | 2667 | 73.83% | |
| NVDA 260116P00188000 | 188.00 | 5.95 | 5.95 | 6 | 578 | 2659 | 31.20% | |
| NVDA 260116P00039000 | 39.00 | 0.01 | 0 | 0.02 | 1 | 2621 | 190.63% | |
| NVDA 260116P00076000 | 76.00 | 0.02 | 0.01 | 0.02 | 57 | 2583 | 116.41% | |
| NVDA 260116P00014000 | 14.00 | 0.01 | 0 | 0.01 | 5 | 2487 | 300.00% | |
| NVDA 260116P00069000 | 69.00 | 0.01 | 0.01 | 0.02 | 10 | 2457 | 128.13% | |
| NVDA 260116P00048500 | 48.50 | 0.01 | 0 | 0.01 | 67 | 2440 | 156.25% | |
| NVDA 260116P00032000 | 32.00 | 0.01 | 0 | 0.01 | 20 | 2343 | 206.25% | |
| NVDA 260116P00071000 | 71.00 | 0.01 | 0.01 | 0.02 | 1 | 2284 | 125.00% | |
| NVDA 260116P00033000 | 33.00 | 0.01 | 0 | 0.01 | 1 | 2189 | 200.00% | |
| NVDA 260116P00058500 | 58.50 | 0.01 | 0 | 0.02 | 23 | 2142 | 143.75% | |
| NVDA 260116P00017000 | 17.00 | 0.01 | 0 | 0.01 | 14 | 2132 | 275.00% | |
| NVDA 260116P00053500 | 53.50 | 0.02 | 0 | 0.02 | 23 | 2092 | 153.13% | |
| NVDA 260116P00046000 | 46.00 | 0.01 | 0 | 0.02 | 1 | 2086 | 171.88% | |
| NVDA 260116P00002500 | 2.50 | 0.01 | 0 | 0.01 | 1 | 2083 | 525.00% | |
| NVDA 260116P00720000 | 720.00 | 49.8 | 49.35 | 50 | 194 | 2057 | 0.00% | ITM |
| NVDA 260116P00059500 | 59.50 | 0.01 | 0 | 0.02 | 41 | 2013 | 140.63% | |
| NVDA 260116P00194000 | 194.00 | 9.04 | 9.3 | 9.4 | 349 | 2006 | 30.59% | ITM |
| NVDA 260116P00700000 | 700.00 | 45.5 | 44.9 | 46.35 | 8 | 1970 | 0.00% | ITM |
| NVDA 260116P00053000 | 53.00 | 0.01 | 0 | 0.02 | 12 | 1961 | 156.25% | |
| NVDA 260116P00042500 | 42.50 | 0.01 | 0 | 0.02 | 20 | 1934 | 181.25% | |
| NVDA 260116P00040500 | 40.50 | 0.03 | 0 | 0.02 | 12 | 1857 | 187.50% | |
| NVDA 260116P00002000 | 2.00 | 0.01 | 0 | 0.01 | 500 | 1755 | 550.00% | |
| NVDA 260116P00001500 | 1.50 | 0.01 | 0 | 0.01 | 1 | 1745 | 600.00% | |
| NVDA 260116P00033500 | 33.50 | 0.01 | 0 | 0.01 | 50 | 1740 | 196.88% | |
| NVDA 260116P00034500 | 34.50 | 0.02 | 0 | 0.02 | 1 | 1717 | 206.25% | |
| NVDA 260116P00059000 | 59.00 | 0.01 | 0 | 0.02 | 20 | 1685 | 142.19% | |
| NVDA 260116P00400000 | 400.00 | 8 | 7.55 | 8.25 | 10 | 1645 | 0.00% | ITM |
| NVDA 260116P01030000 | 1030.00 | 156.53 | 150 | 153.2 | 2 | 1620 | 0.00% | ITM |
| NVDA 260116P00051500 | 51.50 | 0.01 | 0 | 0.02 | 15 | 1619 | 159.38% | |
| NVDA 260116P00022000 | 22.00 | 0.01 | 0 | 0.01 | 5 | 1585 | 250.00% | |
| NVDA 260116P00023000 | 23.00 | 0.01 | 0 | 0.01 | 480 | 1570 | 243.75% | |
| NVDA 260116P00500000 | 500.00 | 15.8 | 15.2 | 15.9 | 64 | 1528 | 0.00% | ITM |
| NVDA 260116P00041000 | 41.00 | 0.04 | 0 | 0.02 | 10 | 1527 | 187.50% | |
| NVDA 260116P00450000 | 450.00 | 12 | 10.9 | 11.8 | 13 | 1517 | 0.00% | ITM |
| NVDA 260116P00057500 | 57.50 | 0.01 | 0 | 0.02 | 10 | 1489 | 145.31% | |
| NVDA 260116P00043000 | 43.00 | 0.03 | 0 | 0.02 | 19 | 1447 | 181.25% | |
| NVDA 260116P00800000 | 800.00 | 70 | 69.5 | 71.2 | 12 | 1445 | 0.00% | ITM |
| NVDA 260116P00021000 | 21.00 | 0.01 | 0 | 0.01 | 4 | 1401 | 250.00% | |
| NVDA 260116P00043500 | 43.50 | 0.03 | 0.01 | 0.02 | 3 | 1361 | 184.38% | |
| NVDA 260116P00061000 | 61.00 | 0.01 | 0 | 0.02 | 48 | 1350 | 137.50% | |
| NVDA 260116P00064000 | 64.00 | 0.02 | 0 | 0.02 | 75 | 1342 | 132.81% | |
| NVDA 260116P01050000 | 1050.00 | 159.64 | 159 | 161.6 | 116 | 1142 | 0.00% | ITM |
| NVDA 260116P00455000 | 455.00 | 13 | 10.95 | 12.3 | 1 | 1105 | 0.00% | ITM |
| NVDA 260116P01100000 | 1100.00 | 183.15 | 181.85 | 184.5 | 99 | 1105 | 0.00% | ITM |
| NVDA 260116P00420000 | 420.00 | 9.15 | 8.5 | 9.7 | 5 | 1048 | 0.00% | ITM |
| NVDA 260116P00650000 | 650.00 | 36.12 | 35.3 | 36.55 | 4 | 1040 | 0.00% | ITM |
| NVDA 260116P00192000 | 192.00 | 8.09 | 8.05 | 8.15 | 52 | 1036 | 30.72% | ITM |
| NVDA 260116P01200000 | 1200.00 | 233.5 | 232.15 | 235.65 | 18 | 1027 | 0.00% | ITM |
| NVDA 260116P00034000 | 34.00 | 0.01 | 0 | 0.02 | 6 | 992 | 209.38% | |
| NVDA 260116P00193000 | 193.00 | 8.4 | 8.6 | 8.7 | 4 | 990 | 30.32% | ITM |
| NVDA 260116P00031000 | 31.00 | 0.03 | 0 | 0.01 | 5 | 977 | 206.25% | |
| NVDA 260116P01000000 | 1000.00 | 141.49 | 137.65 | 140.05 | 57 | 911 | 0.00% | ITM |
| NVDA 260116P00056500 | 56.50 | 0.05 | 0 | 0.02 | 1 | 879 | 146.88% | |
| NVDA 260116P00600000 | 600.00 | 28 | 27.1 | 28.2 | 21 | 828 | 0.00% | ITM |
| NVDA 260116P00210000 | 210.00 | 22.15 | 22.05 | 22.3 | 35 | 823 | 29.66% | ITM |
| NVDA 260116P00950000 | 950.00 | 122.64 | 118.35 | 120.15 | 204 | 733 | 0.00% | ITM |
| NVDA 260116P00490000 | 490.00 | 15.4 | 14.2 | 14.9 | 4 | 711 | 0.00% | ITM |
| NVDA 260116P00900000 | 900.00 | 101.45 | 100.45 | 102.1 | 103 | 683 | 0.00% | ITM |
| NVDA 260116P00630000 | 630.00 | 32.3 | 32.05 | 33.1 | 22 | 676 | 0.00% | ITM |
| NVDA 260116P00031500 | 31.50 | 0.01 | 0 | 0.01 | 6 | 586 | 206.25% | |
| NVDA 260116P00215000 | 215.00 | 34.25 | 26.75 | 27.1 | 381 | 577 | 31.18% | ITM |
| NVDA 260116P00550000 | 550.00 | 21.1 | 20.65 | 21.35 | 3 | 571 | 0.00% | ITM |
| NVDA 260116P00510000 | 510.00 | 16.7 | 16.2 | 16.85 | 14 | 512 | 0.00% | ITM |
| NVDA 260116P00395000 | 395.00 | 8.05 | 7.4 | 7.9 | 1 | 455 | 0.00% | ITM |
| NVDA 260116P00750000 | 750.00 | 58.75 | 56.55 | 57.8 | 3 | 448 | 0.00% | ITM |
| NVDA 260116P00920000 | 920.00 | 108.45 | 107.3 | 109.2 | 2 | 440 | 0.00% | ITM |
| NVDA 260116P01040000 | 1040.00 | 155.16 | 154.75 | 157.05 | 94 | 431 | 0.00% | ITM |
| NVDA 260116P00470000 | 470.00 | 13.7 | 12.5 | 13.15 | 7 | 425 | 0.00% | ITM |
| NVDA 260116P00445000 | 445.00 | 11.45 | 10.55 | 11.15 | 1 | 375 | 0.00% | ITM |
| NVDA 260116P00505000 | 505.00 | 16.5 | 15.6 | 16.45 | 12 | 357 | 0.00% | ITM |
| NVDA 260116P00440000 | 440.00 | 11.1 | 10.2 | 10.8 | 2 | 342 | 0.00% | ITM |
| NVDA 260116P00730000 | 730.00 | 55.25 | 51.5 | 53.45 | 2 | 321 | 0.00% | ITM |
| NVDA 260116P00660000 | 660.00 | 40.3 | 37 | 38.35 | 4 | 316 | 0.00% | ITM |
| NVDA 260116P00415000 | 415.00 | 9.2 | 8.5 | 9.1 | 1 | 302 | 0.00% | ITM |
| NVDA 260116P00760000 | 760.00 | 60.2 | 58.75 | 60.4 | 8 | 287 | 0.00% | ITM |
| NVDA 260116P00520000 | 520.00 | 17.7 | 17.05 | 18 | 17 | 271 | 0.00% | ITM |
| NVDA 260116P00390000 | 390.00 | 7.7 | 6.85 | 7.85 | 20 | 263 | 0.00% | ITM |
| NVDA 260116P00880000 | 880.00 | 96.5 | 93.6 | 95.4 | 9 | 255 | 0.00% | ITM |
| NVDA 260116P00495000 | 495.00 | 14.78 | 14.55 | 15.45 | 3 | 234 | 0.00% | ITM |
| NVDA 260116P00385000 | 385.00 | 8.5 | 6.6 | 7.65 | 1 | 229 | 0.00% | ITM |
| NVDA 260116P00620000 | 620.00 | 32.6 | 30.1 | 31.4 | 1 | 227 | 0.00% | ITM |
| NVDA 260116P00480000 | 480.00 | 14 | 13.35 | 14.05 | 4 | 217 | 0.00% | ITM |
| NVDA 260116P01210000 | 1210.00 | 236.11 | 237.85 | 240.65 | 8 | 201 | 0.00% | ITM |
| NVDA 260116P00850000 | 850.00 | 88.15 | 84.15 | 85.55 | 12 | 201 | 0.00% | ITM |
| NVDA 260116P00365000 | 365.00 | 6.3 | 5.5 | 6.65 | 2 | 200 | 0.00% | ITM |
| NVDA 260116P00370000 | 370.00 | 6.54 | 5.8 | 6.9 | 2 | 194 | 0.00% | ITM |
| NVDA 260116P00860000 | 860.00 | 87.29 | 87.15 | 88.75 | 6 | 191 | 0.00% | ITM |
| NVDA 260116P00930000 | 930.00 | 137.08 | 110.95 | 112.8 | 1 | 184 | 0.00% | ITM |
| NVDA 260116P00540000 | 540.00 | 19.95 | 19.2 | 20.3 | 20 | 182 | 0.00% | ITM |
| NVDA 260116P00355000 | 355.00 | 6 | 5.05 | 6.1 | 1 | 181 | 0.00% | ITM |
| NVDA 260116P01500000 | 1500.00 | 425.02 | 415.75 | 424.6 | 1 | 176 | 0.00% | ITM |
| NVDA 260116P00605000 | 605.00 | 29.25 | 28 | 29.25 | 43 | 169 | 0.00% | ITM |
| NVDA 260116P00375000 | 375.00 | 7 | 6.15 | 7.1 | 3 | 169 | 0.00% | ITM |
| NVDA 260116P00380000 | 380.00 | 6.9 | 6.45 | 7.35 | 5 | 162 | 0.00% | ITM |
| NVDA 260116P01240000 | 1240.00 | 250.15 | 254.25 | 257.2 | 29 | 158 | 0.00% | ITM |
| NVDA 260116P00430000 | 430.00 | 10.3 | 9.5 | 10.15 | 1 | 157 | 0.00% | ITM |
| NVDA 260116P00580000 | 580.00 | 26.6 | 24.2 | 25.3 | 3 | 157 | 0.00% | ITM |
| NVDA 260116P00460000 | 460.00 | 12.55 | 11.7 | 12.35 | 11 | 156 | 0.00% | ITM |
| NVDA 260116P00530000 | 530.00 | 19.65 | 18.15 | 19.15 | 5 | 154 | 0.00% | ITM |
| NVDA 260116P00990000 | 990.00 | 134.6 | 134.35 | 136 | 87 | 150 | 0.00% | ITM |
| NVDA 260116P00670000 | 670.00 | 39.35 | 39.6 | 40.35 | 9 | 148 | 0.00% | ITM |
| NVDA 260116P00790000 | 790.00 | 67.5 | 66.7 | 68.05 | 5 | 142 | 0.00% | ITM |
| NVDA 260116P00690000 | 690.00 | 42.9 | 42.95 | 44.25 | 1 | 138 | 0.00% | ITM |
| NVDA 260116P01260000 | 1260.00 | 264.1 | 265.15 | 268.65 | 2 | 136 | 0.00% | ITM |
| NVDA 260116P00213000 | 213.00 | 29.45 | 24.9 | 25.15 | 1 | 136 | 30.27% | ITM |
| NVDA 260116P00820000 | 820.00 | 75.55 | 75.1 | 76.5 | 2 | 134 | 0.00% | ITM |
| NVDA 260116P00680000 | 680.00 | 41.75 | 41 | 42.5 | 3 | 134 | 0.00% | ITM |
| NVDA 260116P00560000 | 560.00 | 22.15 | 21.55 | 22.6 | 23 | 134 | 0.00% | ITM |
| NVDA 260116P00212000 | 212.00 | 24.3 | 23.95 | 24.2 | 1 | 132 | 30.15% | ITM |
| NVDA 260116P00535000 | 535.00 | 20.85 | 18.6 | 19.7 | 1 | 130 | 0.00% | ITM |
| NVDA 260116P00740000 | 740.00 | 55.25 | 54 | 55.7 | 8 | 129 | 0.00% | ITM |
| NVDA 260116P00325000 | 325.00 | 4.5 | 3.85 | 4.95 | 3 | 128 | 0.00% | ITM |
| NVDA 260116P00475000 | 475.00 | 14.1 | 12.95 | 13.6 | 6 | 127 | 0.00% | ITM |
| NVDA 260116P00770000 | 770.00 | 62 | 61.45 | 62.75 | 3 | 125 | 0.00% | ITM |
| NVDA 260116P00410000 | 410.00 | 8.62 | 8.2 | 8.8 | 3 | 122 | 0.00% | ITM |
| NVDA 260116P00810000 | 810.00 | 76.1 | 72.2 | 73.8 | 2 | 120 | 0.00% | ITM |
| NVDA 260116P01270000 | 1270.00 | 269.3 | 270.85 | 274.4 | 1 | 117 | 0.00% | ITM |
| NVDA 260116P00405000 | 405.00 | 8.6 | 7.9 | 8.45 | 1 | 115 | 0.00% | ITM |
| NVDA 260116P01540000 | 1540.00 | 678.45 | 668.4 | 684 | 31 | 112 | 0.00% | ITM |
| NVDA 260116P00570000 | 570.00 | 26 | 23 | 24.1 | 8 | 109 | 0.00% | ITM |
| NVDA 260116P01600000 | 1600.00 | 493 | 486.15 | 497.85 | 2 | 109 | 0.00% | ITM |
| NVDA 260116P01080000 | 1080.00 | 212.65 | 172.7 | 175.1 | 4 | 106 | 0.00% | ITM |
| NVDA 260116P01180000 | 1180.00 | 222.27 | 221.8 | 224.6 | 3 | 106 | 0.00% | ITM |
| NVDA 260116P00980000 | 980.00 | 131.4 | 129.9 | 132 | 11 | 103 | 0.00% | ITM |
| NVDA 260116P00610000 | 610.00 | 31 | 28.5 | 29.75 | 2 | 101 | 0.00% | ITM |
| NVDA 260116P00640000 | 640.00 | 36.2 | 33.4 | 34.7 | 5 | 100 | 0.00% | ITM |
| NVDA 260116P00780000 | 780.00 | 65.04 | 64.05 | 65.35 | 3 | 96 | 0.00% | ITM |
| NVDA 260116P01250000 | 1250.00 | 260.65 | 259.95 | 262.75 | 23 | 95 | 0.00% | ITM |
| NVDA 260116P01230000 | 1230.00 | 296.7 | 248.7 | 251.6 | 2 | 94 | 0.00% | ITM |
| NVDA 260116P00335000 | 335.00 | 5.3 | 4.2 | 5.25 | 1 | 94 | 0.00% | ITM |
| NVDA 260116P00485000 | 485.00 | 15.05 | 13.8 | 14.5 | 2 | 93 | 0.00% | ITM |
| NVDA 260116P00525000 | 525.00 | 18.9 | 17.6 | 18.6 | 13 | 93 | 0.00% | ITM |
| NVDA 260116P00345000 | 345.00 | 6 | 4.6 | 5.75 | 1 | 91 | 0.00% | ITM |
| NVDA 260116P01280000 | 1280.00 | 337.6 | 276.6 | 280.2 | 3 | 91 | 0.00% | ITM |
| NVDA 260116P00870000 | 870.00 | 93.1 | 90.35 | 92.05 | 2 | 88 | 0.00% | ITM |
| NVDA 260116P00555000 | 555.00 | 21.75 | 21 | 21.95 | 18 | 84 | 0.00% | ITM |
| NVDA 260116P01460000 | 1460.00 | 669.51 | 540.85 | 556.65 | 55 | 83 | 0.00% | ITM |
| NVDA 260116P00435000 | 435.00 | 11.75 | 9.85 | 10.45 | 1 | 83 | 0.00% | ITM |
| NVDA 260116P01020000 | 1020.00 | 153.4 | 146.25 | 148.45 | 4 | 82 | 0.00% | ITM |
| NVDA 260116P00595000 | 595.00 | 27.9 | 26.3 | 27.45 | 1 | 82 | 0.00% | ITM |
| NVDA 260116P00515000 | 515.00 | 17.5 | 16.7 | 17.5 | 3 | 77 | 0.00% | ITM |
| NVDA 260116P00710000 | 710.00 | 47.92 | 46.95 | 48.45 | 4 | 77 | 0.00% | ITM |
| NVDA 260116P00940000 | 940.00 | 137.5 | 114.55 | 116.55 | 7 | 76 | 0.00% | ITM |
| NVDA 260116P00910000 | 910.00 | 104.5 | 103.8 | 105.6 | 1 | 75 | 0.00% | ITM |
| NVDA 260116P01070000 | 1070.00 | 207.2 | 168.15 | 170.45 | 5 | 75 | 0.00% | ITM |
| NVDA 260116P01560000 | 1560.00 | 467.3 | 455.8 | 467.55 | 4 | 74 | 0.00% | ITM |
| NVDA 260116P00970000 | 970.00 | 125.64 | 125.95 | 128.05 | 22 | 73 | 0.00% | ITM |
| NVDA 260116P01150000 | 1150.00 | 216 | 206.6 | 209 | 1 | 64 | 0.00% | ITM |
| NVDA 260116P01170000 | 1170.00 | 241.5 | 216.65 | 219.4 | 8 | 62 | 0.00% | ITM |
| NVDA 260116P01190000 | 1190.00 | 223.49 | 227.15 | 229.85 | 28 | 60 | 0.00% | ITM |
| NVDA 260116P01300000 | 1300.00 | 300.13 | 288.45 | 291.95 | 10 | 59 | 0.00% | ITM |
| NVDA 260116P00425000 | 425.00 | 9.85 | 9.15 | 9.75 | 1 | 59 | 0.00% | ITM |
| NVDA 260116P00590000 | 590.00 | 27.35 | 25.55 | 26.8 | 5 | 57 | 0.00% | ITM |
| NVDA 260116P01360000 | 1360.00 | 339.95 | 324.65 | 331.65 | 1 | 56 | 0.00% | ITM |
| NVDA 260116P00315000 | 315.00 | 4.28 | 3.5 | 4.55 | 1 | 54 | 0.00% | ITM |
| NVDA 260116P01480000 | 1480.00 | 451.6 | 401.95 | 411.3 | 1 | 53 | 0.00% | ITM |
| NVDA 260116P01090000 | 1090.00 | 272.45 | 177.35 | 179.65 | 4 | 53 | 0.00% | ITM |
| NVDA 260116P01220000 | 1220.00 | 241.51 | 243.25 | 246.1 | 5 | 51 | 0.00% | ITM |
| NVDA 260116P00575000 | 575.00 | 24.4 | 23.75 | 24.9 | 18 | 45 | 0.00% | ITM |
| NVDA 260116P01400000 | 1400.00 | 355.62 | 348.8 | 355.45 | 10 | 45 | 0.00% | ITM |
| NVDA 260116P00840000 | 840.00 | 83.52 | 80.95 | 82.7 | 12 | 44 | 0.00% | ITM |
| NVDA 260116P01110000 | 1110.00 | 185.45 | 186.85 | 189.3 | 3 | 42 | 0.00% | ITM |
| NVDA 260116P01290000 | 1290.00 | 344.5 | 282.4 | 286.05 | 3 | 39 | 0.00% | ITM |
| NVDA 260116P01520000 | 1520.00 | 667.98 | 650.5 | 666 | 27 | 39 | 0.00% | ITM |
| NVDA 260116P01130000 | 1130.00 | 202.1 | 196.5 | 199.15 | 5 | 38 | 0.00% | ITM |
| NVDA 260116P01620000 | 1620.00 | 751.87 | 702.95 | 715.7 | 1 | 38 | 0.00% | ITM |
| NVDA 260116P00830000 | 830.00 | 82.75 | 78 | 79.45 | 1 | 38 | 0.00% | ITM |
| NVDA 260116P01060000 | 1060.00 | 167 | 163.6 | 165.95 | 1 | 36 | 0.00% | ITM |
| NVDA 260116P01010000 | 1010.00 | 142.55 | 142.05 | 144.2 | 49 | 35 | 0.00% | ITM |
| NVDA 260116P00890000 | 890.00 | 92.73 | 96.95 | 98.75 | 2 | 35 | 0.00% | ITM |
| NVDA 260116P00960000 | 960.00 | 128.5 | 122.05 | 124.15 | 2 | 34 | 0.00% | ITM |
| NVDA 260116P01160000 | 1160.00 | 217 | 211.6 | 214.05 | 1 | 33 | 0.00% | ITM |
| NVDA 260116P01120000 | 1120.00 | 200 | 191.65 | 194.15 | 1 | 32 | 0.00% | ITM |
| NVDA 260116P00465000 | 465.00 | 13.05 | 12.1 | 12.75 | 1 | 31 | 0.00% | ITM |
| NVDA 260116P00565000 | 565.00 | 28.9 | 22.3 | 23.3 | 1 | 30 | 0.00% | ITM |
| NVDA 260116P01700000 | 1700.00 | 612.27 | 561.95 | 575.6 | 30 | 30 | 0.00% | ITM |
| NVDA 260116P00220000 | 220.00 | 37.5 | 31.35 | 32.85 | 120 | 28 | 45.78% | ITM |
| NVDA 260116P00545000 | 545.00 | 21.54 | 19.8 | 20.85 | 2 | 26 | 0.00% | ITM |
| NVDA 260116P01140000 | 1140.00 | 203.38 | 201.45 | 204.15 | 1 | 23 | 0.00% | ITM |
| NVDA 260116P00585000 | 585.00 | 29.7 | 25.1 | 26.05 | 1 | 19 | 0.00% | ITM |
| NVDA 260116P01380000 | 1380.00 | 582.02 | 384 | 399.05 | 17 | 18 | 0.00% | ITM |
| NVDA 260116P01440000 | 1440.00 | 377.75 | 374.8 | 381.8 | 10 | 18 | 0.00% | ITM |
| NVDA 260116P00222000 | 222.00 | 37.92 | 33.25 | 34.85 | 51 | 12 | 47.66% | ITM |
| NVDA 260116P01580000 | 1580.00 | 710.05 | 470.1 | 483.2 | 2 | 11 | 0.00% | ITM |
| NVDA 260116P02100000 | 2100.00 | 1010.74 | 901.35 | 916.3 | 4 | 10 | 0.00% | ITM |
| NVDA 260116P00250000 | 250.00 | 68.4 | 61.35 | 62.85 | 22 | 5 | 57.03% | ITM |
| NVDA 260116P00240000 | 240.00 | 55.93 | 51.35 | 52.8 | 15 | 5 | 62.55% | ITM |
| NVDA 260116P01900000 | 1900.00 | 773.18 | 725.85 | 742 | 4 | 5 | 0.00% | ITM |
| NVDA 260116P01420000 | 1420.00 | 579.35 | 562.55 | 579.95 | 1 | 5 | 0.00% | ITM |
| NVDA 260116P01770000 | 1770.00 | 872.7 | 882.4 | 902 | 3 | 4 | 0.00% | ITM |
| NVDA 260116P01790000 | 1790.00 | 891.4 | 902 | 920 | 4 | 4 | 0.00% | ITM |
| NVDA 260116P01340000 | 1340.00 | 449.37 | 312.4 | 316.3 | 4 | 4 | 0.00% | ITM |
| NVDA 260116P00230000 | 230.00 | 48.9 | 41.35 | 42.8 | 27 | 4 | 54.25% | ITM |
| NVDA 260116P01800000 | 1800.00 | 687.47 | 642.3 | 655.85 | 2 | 3 | 0.00% | ITM |
| NVDA 260116P01740000 | 1740.00 | 844.55 | 854 | 872 | 2 | 2 | 0.00% | ITM |
| NVDA 260116P01780000 | 1780.00 | 882.1 | 892 | 912 | 2 | 2 | 0.00% | ITM |
| NVDA 260116P02000000 | 2000.00 | 856.5 | 811.45 | 828 | 3 | 2 | 0.00% | ITM |
| NVDA 260116P01680000 | 1680.00 | 656.94 | 546.35 | 557.5 | 4 | 2 | 0.00% | ITM |
| NVDA 260116P01750000 | 1750.00 | 853.9 | 863.3 | 882 | 1 | 1 | 0.00% | ITM |
| NVDA 260116P02200000 | 2200.00 | 1050.19 | 993.3 | 1008.85 | 2 | 1 | 0.00% | ITM |
| NVDA 260116P01760000 | 1760.00 | 861.75 | 872.95 | 890 | 1 | 1 | 0.00% | ITM |
| NVDA 260116P01720000 | 1720.00 | 625 | 577.65 | 591.6 | 1 | 1 | 0.00% | ITM |
| NVDA 260116P01710000 | 1710.00 | 816.9 | 828.6 | 844 | 1 | 1 | 0.00% | ITM |
| NVDA 260116P01640000 | 1640.00 | 749.85 | 515.75 | 532 | 0 | 1 | 0.00% | ITM |
| NVDA 260116P01320000 | 1320.00 | 331.27 | 300.35 | 304.2 | 1 | 1 | 0.00% | ITM |
| NVDA 260116P00260000 | 260.00 | 84.55 | 71.35 | 72.85 | 1 | 1 | 63.33% | ITM |
| NVDA 260116P00217000 | 217.00 | 28.49 | 28.8 | 29.1 | 2 | 1 | 32.86% | ITM |
| NVDA 260116P02300000 | 2300.00 | 1102.56 | 1086.05 | 1106 | 0 | 0 | 0.00% | ITM |
| NVDA 260116P00214000 | 214.00 | 42.6 | 25.9 | 26.15 | 545 | 0 | 31.15% | ITM |
| NVDA 260116P00216000 | 216.00 | 30.08 | 27.8 | 28.1 | 2 | 0 | 32.03% | ITM |
| NVDA 260116P00218000 | 218.00 | 38.75 | 29.05 | 30.5 | 10 | 0 | 39.77% | ITM |
| NVDA 260116P00219000 | 219.00 | 45.35 | 30.25 | 31.85 | 8 | 0 | 44.81% | ITM |
| NVDA 260116P00221000 | 221.00 | 39.85 | 32.25 | 33.9 | 10 | 0 | 47.27% | ITM |
| NVDA 260116P00223000 | 223.00 | 45.33 | 34.25 | 35.85 | 310 | 0 | 48.58% | ITM |
| NVDA 260116P00224000 | 224.00 | 43.45 | 35.25 | 36.85 | 490 | 0 | 49.51% | ITM |
| NVDA 260116P00225000 | 225.00 | 44.7 | 36.35 | 37.8 | 986 | 0 | 49.83% | ITM |
| NVDA 260116P00226000 | 226.00 | 52.35 | 37.25 | 38.85 | 7 | 0 | 51.32% | ITM |
| NVDA 260116P00227000 | 227.00 | 46.55 | 38.25 | 39.85 | 494 | 0 | 52.22% | ITM |
| NVDA 260116P00228000 | 228.00 | 47.7 | 39.25 | 40.85 | 490 | 0 | 53.13% | ITM |
| NVDA 260116P00235000 | 235.00 | 53.4 | 46.35 | 47.8 | 39 | 0 | 58.50% | ITM |
| NVDA 260116P00245000 | 245.00 | 64.45 | 56.35 | 57.85 | 2 | 0 | 53.71% | ITM |
| NVDA 260116P00255000 | 255.00 | 60.81 | 66.35 | 67.85 | 1 | 0 | 60.25% | ITM |
| NVDA 260116P00265000 | 265.00 | 89.57 | 76.35 | 77.85 | 1 | 0 | 66.36% | ITM |
| NVDA 260116P00270000 | 270.00 | 85 | 81.35 | 82.8 | 50 | 0 | 68.51% | ITM |
| NVDA 260116P00275000 | 275.00 | 67.6 | 86.35 | 87.8 | 1 | 0 | 71.34% | ITM |
| NVDA 260116P00280000 | 280.00 | 78.25 | 91.35 | 92.8 | 9 | 0 | 74.12% | ITM |
| NVDA 260116P00290000 | 290.00 | 79.7 | 101.35 | 102.8 | 38 | 0 | 79.44% | ITM |
| NVDA 260116P00300000 | 300.00 | 127.07 | 111.35 | 112.8 | 1 | 0 | 84.52% | ITM |
| NVDA 260116P00310000 | 310.00 | 106 | 127.75 | 129.45 | 1 | 0 | 169.23% | ITM |
| NVDA 260116P00320000 | 320.00 | 128 | 131.35 | 132.8 | 2 | 0 | 94.04% | ITM |
| NVDA 260116P00330000 | 330.00 | 124.4 | 147.8 | 149.45 | 9 | 0 | 182.41% | ITM |
| NVDA 260116P00340000 | 340.00 | 163.07 | 0 | 0 | 1 | 0 | 0.00% | ITM |
| NVDA 260116P00350000 | 350.00 | 160.81 | 160.55 | 163.45 | 5 | 0 | 103.32% | ITM |
| NVDA 260116P00360000 | 360.00 | 177.8 | 177.2 | 178.9 | 1 | 0 | 195.08% | ITM |
| NVDA 260116P01690000 | 1690.00 | 785.55 | 809.7 | 820.5 | 0 | 0 | 0.00% | ITM |
| NVDA 260116P01820000 | 1820.00 | 906.54 | 1048 | 1066 | 0 | 0 | 0.00% | ITM |
| NVDA 260116P01840000 | 1840.00 | 939.63 | 673.6 | 688.3 | 0 | 0 | 0.00% | ITM |
| NVDA 260116P01850000 | 1850.00 | 956.5 | 982 | 1002 | 0 | 0 | 0.00% | ITM |
| NVDA 260116P01880000 | 1880.00 | 1003.45 | 988 | 1008 | 1 | 0 | 0.00% | ITM |
| NVDA 260116P01890000 | 1890.00 | 949.55 | 1054 | 1074 | 10 | 0 | 0.00% | ITM |
| NVDA 260116P01940000 | 1940.00 | 999.95 | 759.45 | 774.5 | 1 | 0 | 0.00% | ITM |
| NVDA 260116P02280000 | 2280.00 | 1141.1 | 1068 | 1086 | 2 | 0 | 0.00% | ITM |
| NVDA 260116P02400000 | 2400.00 | 1199.36 | 1184 | 1204 | 0 | 0 | 0.00% | ITM |
| NVDA 260116P00005500 | 5.50 | 0.01 | 0 | 0 | 25 | 0 | 50.00% |
This page displays the full NVDA options chain for contracts expiring on 2026-01-16. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-01-16. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in NVDA.
The ITM column highlights whether a contract is currently in-the-money for NVDA: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for NVDA between now and 2026-01-16. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-01-16 options chain gives a granular view for one maturity only. For a complete picture of positioning in NVDA, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The NVDA options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-01-16 approaches.
