Detailed NVDA options chain for 2026-06-18 – 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 – 2026-06-18 – 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 2026-06-18.
This NVDA 2026-06-18 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 2026-06-18. 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 260618C00200000 | 200.00 | 16 | 15.7 | 15.85 | 3563 | 63361 | 49.00% | |
| NVDA 260618C00000500 | 0.50 | 186 | 184.85 | 186.1 | 4 | 44032 | 0.00% | YES |
| NVDA 260618C00235000 | 235.00 | 6.84 | 6.35 | 6.5 | 332 | 42291 | 47.11% | |
| NVDA 260618C00210000 | 210.00 | 12.45 | 12.25 | 12.4 | 1420 | 41136 | 48.23% | |
| NVDA 260618C00205000 | 205.00 | 14.1 | 13.9 | 14 | 364 | 38193 | 48.51% | |
| NVDA 260618C00180000 | 180.00 | 25.15 | 24.8 | 25.1 | 2107 | 35311 | 51.09% | YES |
| NVDA 260618C00190000 | 190.00 | 20.1 | 19.9 | 20 | 3952 | 34322 | 49.90% | |
| NVDA 260618C00220000 | 220.00 | 9.6 | 9.5 | 9.65 | 1460 | 33762 | 47.74% | |
| NVDA 260618C00250000 | 250.00 | 4.4 | 4.25 | 4.4 | 1301 | 28294 | 46.98% | |
| NVDA 260618C00230000 | 230.00 | 7.5 | 7.3 | 7.45 | 2027 | 26509 | 47.36% | |
| NVDA 260618C00150000 | 150.00 | 44.92 | 44.2 | 44.8 | 235 | 26426 | 56.82% | YES |
| NVDA 260618C00120000 | 120.00 | 69.49 | 69 | 69.85 | 43 | 25097 | 66.35% | YES |
| NVDA 260618C00080000 | 80.00 | 104.3 | 106.45 | 107.55 | 2 | 20173 | 89.75% | YES |
| NVDA 260618C00280000 | 280.00 | 2.13 | 1.94 | 1.99 | 148 | 18946 | 46.99% | |
| NVDA 260618C00130000 | 130.00 | 61.1 | 60.4 | 60.85 | 19 | 18713 | 62.43% | YES |
| NVDA 260618C00240000 | 240.00 | 6 | 5.6 | 5.7 | 1518 | 17993 | 47.02% | |
| NVDA 260618C00170000 | 170.00 | 30.88 | 30.55 | 30.85 | 275 | 17204 | 52.59% | YES |
| NVDA 260618C00300000 | 300.00 | 1.25 | 1.17 | 1.2 | 551 | 17054 | 47.34% | |
| NVDA 260618C00110000 | 110.00 | 77.86 | 77.9 | 78.95 | 11 | 15715 | 70.24% | YES |
| NVDA 260618C00140000 | 140.00 | 51.75 | 51.95 | 52.6 | 302 | 15027 | 59.28% | YES |
| NVDA 260618C00380000 | 380.00 | 0.19 | 0.17 | 0.2 | 20 | 14428 | 49.71% | |
| NVDA 260618C00100000 | 100.00 | 88.42 | 87.45 | 88.35 | 163 | 13574 | 76.53% | YES |
| NVDA 260618C00132000 | 132.00 | 56.39 | 58.3 | 59.2 | 1 | 13425 | 61.05% | YES |
| NVDA 260618C00260000 | 260.00 | 3.3 | 3.25 | 3.4 | 403 | 12518 | 47.02% | |
| NVDA 260618C00165000 | 165.00 | 34.1 | 33.75 | 34 | 45 | 11569 | 53.48% | YES |
| NVDA 260618C00160000 | 160.00 | 37.57 | 36.75 | 37.55 | 544 | 11547 | 54.23% | YES |
| NVDA 260618C00195000 | 195.00 | 17.95 | 17.7 | 17.8 | 643 | 11490 | 49.35% | |
| NVDA 260618C00185000 | 185.00 | 22.63 | 22.3 | 22.4 | 870 | 11412 | 50.40% | YES |
| NVDA 260618C00255000 | 255.00 | 4 | 3.75 | 3.85 | 123 | 11123 | 46.92% | |
| NVDA 260618C00002000 | 2.00 | 175.37 | 184.5 | 186.15 | 3 | 10980 | 925.00% | YES |
| NVDA 260618C00090000 | 90.00 | 96.8 | 96.3 | 97.9 | 6 | 10799 | 79.70% | YES |
| NVDA 260618C00115000 | 115.00 | 72.55 | 73.8 | 74.35 | 6 | 10430 | 69.30% | YES |
| NVDA 260618C00270000 | 270.00 | 2.51 | 2.52 | 2.59 | 295 | 10291 | 46.92% | |
| NVDA 260618C00003000 | 3.00 | 184.95 | 181.9 | 183.8 | 1 | 10199 | 378.52% | YES |
| NVDA 260618C00420000 | 420.00 | 0.08 | 0.08 | 0.1 | 731 | 8948 | 50.78% | |
| NVDA 260618C00155000 | 155.00 | 41.5 | 40.5 | 41.1 | 36 | 8729 | 55.63% | YES |
| NVDA 260618C00125000 | 125.00 | 65 | 64.55 | 65.4 | 8 | 8471 | 64.28% | YES |
| NVDA 260618C00142000 | 142.00 | 51.05 | 50.35 | 51.05 | 9 | 7158 | 58.84% | YES |
| NVDA 260618C00225000 | 225.00 | 8.5 | 8.3 | 8.45 | 1208 | 7135 | 47.44% | |
| NVDA 260618C00265000 | 265.00 | 2.95 | 2.88 | 2.94 | 29 | 6889 | 46.85% | |
| NVDA 260618C00175000 | 175.00 | 28 | 27.6 | 27.85 | 537 | 6828 | 51.79% | YES |
| NVDA 260618C00096000 | 96.00 | 85.17 | 91.4 | 92.15 | 1 | 6713 | 79.69% | YES |
| NVDA 260618C00188000 | 188.00 | 21.75 | 20.85 | 20.95 | 1556 | 6602 | 50.06% | |
| NVDA 260618C00060000 | 60.00 | 123.59 | 125.4 | 127.5 | 4 | 6304 | 107.67% | YES |
| NVDA 260618C00145000 | 145.00 | 49.09 | 47.95 | 48.6 | 18 | 6211 | 57.86% | YES |
| NVDA 260618C00245000 | 245.00 | 4.8 | 4.9 | 5 | 147 | 6119 | 46.96% | |
| NVDA 260618C00075000 | 75.00 | 111.64 | 110.9 | 113.85 | 20 | 5786 | 100.46% | YES |
| NVDA 260618C00350000 | 350.00 | 0.37 | 0.34 | 0.37 | 65 | 5774 | 48.63% | |
| NVDA 260618C00059000 | 59.00 | 113.74 | 126.95 | 128.7 | 1 | 5326 | 115.97% | YES |
| NVDA 260618C00290000 | 290.00 | 1.6 | 1.5 | 1.54 | 674 | 5012 | 47.13% | |
| NVDA 260618C00194000 | 194.00 | 18.45 | 18.15 | 18.25 | 17 | 4688 | 49.52% | |
| NVDA 260618C00040000 | 40.00 | 144.9 | 145.6 | 147.2 | 6 | 4580 | 143.07% | YES |
| NVDA 260618C00360000 | 360.00 | 0.27 | 0.27 | 0.3 | 54 | 4524 | 48.98% | |
| NVDA 260618C00135000 | 135.00 | 55.5 | 56.25 | 56.75 | 25 | 4361 | 61.22% | YES |
| NVDA 260618C00177000 | 177.00 | 27.09 | 26.45 | 26.75 | 66 | 4317 | 51.53% | YES |
| NVDA 260618C00138000 | 138.00 | 49.55 | 53.65 | 54.25 | 12 | 4299 | 60.03% | YES |
| NVDA 260618C00134000 | 134.00 | 46.59 | 56.8 | 57.65 | 5 | 4262 | 61.09% | YES |
| NVDA 260618C00182000 | 182.00 | 24.78 | 23.75 | 23.95 | 160 | 4187 | 50.72% | YES |
| NVDA 260618C00310000 | 310.00 | 0.92 | 0.9 | 0.95 | 137 | 4090 | 47.67% | |
| NVDA 260618C00070000 | 70.00 | 115.92 | 115.65 | 117.75 | 1 | 4035 | 98.07% | YES |
| NVDA 260618C00330000 | 330.00 | 0.51 | 0.54 | 0.59 | 10 | 3922 | 48.17% | |
| NVDA 260618C00215000 | 215.00 | 10.9 | 10.8 | 10.95 | 906 | 3764 | 47.97% | |
| NVDA 260618C00400000 | 400.00 | 0.12 | 0.11 | 0.13 | 65 | 3756 | 50.10% | |
| NVDA 260618C00183000 | 183.00 | 23.3 | 23.3 | 23.4 | 114 | 3740 | 50.63% | YES |
| NVDA 260618C00136000 | 136.00 | 55.01 | 55.2 | 55.85 | 365 | 3695 | 60.35% | YES |
| NVDA 260618C00019000 | 19.00 | 169.08 | 171.65 | 173.35 | 1 | 3663 | 349.49% | YES |
| NVDA 260618C00171000 | 171.00 | 30.95 | 30 | 30.25 | 69 | 3272 | 52.51% | YES |
| NVDA 260618C00109000 | 109.00 | 78.15 | 79 | 79.9 | 1 | 3223 | 71.39% | YES |
| NVDA 260618C00095000 | 95.00 | 97.27 | 92 | 93.1 | 2 | 3113 | 78.78% | YES |
| NVDA 260618C00152000 | 152.00 | 44 | 42.65 | 43.3 | 4 | 3089 | 56.26% | YES |
| NVDA 260618C00092000 | 92.00 | 101.95 | 95.1 | 95.95 | 1 | 3086 | 81.76% | YES |
| NVDA 260618C00091000 | 91.00 | 101.75 | 96.05 | 96.9 | 1 | 3078 | 82.39% | YES |
| NVDA 260618C00085000 | 85.00 | 100.2 | 101.4 | 102.7 | 1 | 3056 | 84.59% | YES |
| NVDA 260618C00275000 | 275.00 | 2.35 | 2.21 | 2.26 | 145 | 2898 | 46.90% | |
| NVDA 260618C00390000 | 390.00 | 0.12 | 0.14 | 0.16 | 4 | 2837 | 49.90% | |
| NVDA 260618C00001500 | 1.50 | 186.76 | 182.85 | 185.15 | 5 | 2717 | 356.25% | YES |
| NVDA 260618C00073000 | 73.00 | 110 | 113.3 | 114.9 | 1 | 2706 | 99.73% | YES |
| NVDA 260618C00031000 | 31.00 | 149.48 | 159.85 | 161.9 | 52 | 2624 | 267.26% | YES |
| NVDA 260618C00213000 | 213.00 | 10.2 | 11.35 | 11.5 | 3 | 2584 | 48.04% | |
| NVDA 260618C00320000 | 320.00 | 0.62 | 0.7 | 0.73 | 8 | 2557 | 47.73% | |
| NVDA 260618C00192000 | 192.00 | 19.8 | 19 | 19.15 | 17 | 2503 | 49.79% | |
| NVDA 260618C00184000 | 184.00 | 23.15 | 22.8 | 22.9 | 220 | 2432 | 50.53% | YES |
| NVDA 260618C00114000 | 114.00 | 62.83 | 74.2 | 75.3 | 6 | 2431 | 68.37% | YES |
| NVDA 260618C00093000 | 93.00 | 93.35 | 93.95 | 95 | 1 | 2417 | 80.22% | YES |
| NVDA 260618C00179000 | 179.00 | 26 | 25.4 | 25.65 | 249 | 2389 | 51.31% | YES |
| NVDA 260618C00340000 | 340.00 | 0.45 | 0.43 | 0.46 | 34 | 2380 | 48.29% | |
| NVDA 260618C00087000 | 87.00 | 88.9 | 99.25 | 101.05 | 1 | 2363 | 83.48% | YES |
| NVDA 260618C00069000 | 69.00 | 112.25 | 116.45 | 119.1 | 10 | 2284 | 100.54% | YES |
| NVDA 260618C00189000 | 189.00 | 20.8 | 20.35 | 20.5 | 20 | 2256 | 50.10% | |
| NVDA 260618C00193000 | 193.00 | 18.9 | 18.55 | 18.7 | 29 | 2224 | 49.66% | |
| NVDA 260618C00107000 | 107.00 | 68.9 | 80.85 | 81.75 | 2 | 2224 | 72.36% | YES |
| NVDA 260618C00066000 | 66.00 | 111.28 | 119.1 | 122.95 | 1 | 2201 | 108.40% | YES |
| NVDA 260618C00174000 | 174.00 | 28.4 | 28 | 28.5 | 290 | 2184 | 51.82% | YES |
| NVDA 260618C00218000 | 218.00 | 10.24 | 10 | 10.15 | 60 | 2132 | 47.82% | |
| NVDA 260618C00228000 | 228.00 | 8.15 | 7.7 | 7.85 | 67 | 2082 | 47.43% | |
| NVDA 260618C00186000 | 186.00 | 22.1 | 21.65 | 21.9 | 100 | 2046 | 50.09% | |
| NVDA 260618C00068000 | 68.00 | 108.33 | 118.15 | 119.85 | 10 | 1968 | 105.18% | YES |
| NVDA 260618C00148000 | 148.00 | 47.08 | 45.55 | 46.3 | 7 | 1938 | 57.01% | YES |
| NVDA 260618C00212000 | 212.00 | 12.22 | 11.65 | 11.8 | 27 | 1924 | 48.12% | |
| NVDA 260618C00178000 | 178.00 | 26.33 | 25.95 | 26.2 | 342 | 1913 | 51.45% | YES |
| NVDA 260618C00050000 | 50.00 | 135.47 | 135.8 | 137.4 | 2 | 1904 | 127.25% | YES |
| NVDA 260618C00370000 | 370.00 | 0.23 | 0.22 | 0.24 | 2 | 1867 | 49.22% | |
| NVDA 260618C00105000 | 105.00 | 83.53 | 82.35 | 83.65 | 4 | 1867 | 72.23% | YES |
| NVDA 260618C00005000 | 5.00 | 182.27 | 179.4 | 181.65 | 1 | 1850 | 257.03% | YES |
| NVDA 260618C00154000 | 154.00 | 40.75 | 41.2 | 41.85 | 1 | 1849 | 55.85% | YES |
| NVDA 260618C00226000 | 226.00 | 8.15 | 8.1 | 8.2 | 39 | 1817 | 47.31% | |
| NVDA 260618C00166000 | 166.00 | 31.88 | 33.1 | 33.35 | 43 | 1743 | 53.30% | YES |
| NVDA 260618C00144000 | 144.00 | 49.3 | 48.5 | 49.45 | 13 | 1743 | 57.83% | YES |
| NVDA 260618C00158000 | 158.00 | 38.7 | 38.3 | 39 | 12 | 1724 | 54.94% | YES |
| NVDA 260618C00187000 | 187.00 | 22.3 | 21.25 | 21.45 | 98 | 1705 | 50.11% | |
| NVDA 260618C00221000 | 221.00 | 8.7 | 9.25 | 9.35 | 26 | 1705 | 47.56% | |
| NVDA 260618C00079000 | 79.00 | 106.14 | 107.45 | 108.5 | 2 | 1685 | 90.63% | YES |
| NVDA 260618C00172000 | 172.00 | 29.1 | 29.4 | 29.7 | 33 | 1682 | 52.42% | YES |
| NVDA 260618C00025000 | 25.00 | 163.65 | 159.8 | 162.45 | 275 | 1682 | 176.76% | YES |
| NVDA 260618C00222000 | 222.00 | 9.05 | 9 | 9.15 | 71 | 1644 | 47.61% | |
| NVDA 260618C00049000 | 49.00 | 131.2 | 142.35 | 143.9 | 2 | 1643 | 199.68% | YES |
| NVDA 260618C00038000 | 38.00 | 148.97 | 147 | 149.35 | 18 | 1595 | 141.11% | YES |
| NVDA 260618C00129000 | 129.00 | 60 | 61.05 | 61.9 | 21 | 1586 | 62.74% | YES |
| NVDA 260618C00173000 | 173.00 | 29.2 | 28.8 | 29.05 | 80 | 1582 | 52.19% | YES |
| NVDA 260618C00164000 | 164.00 | 33.4 | 34.4 | 34.65 | 25 | 1561 | 53.65% | YES |
| NVDA 260618C00097000 | 97.00 | 77.28 | 90.3 | 91.2 | 2 | 1533 | 78.42% | YES |
| NVDA 260618C00122000 | 122.00 | 56.1 | 67.2 | 68.05 | 20 | 1468 | 65.45% | YES |
| NVDA 260618C00214000 | 214.00 | 10.82 | 11.05 | 11.2 | 191 | 1465 | 47.96% | |
| NVDA 260618C00191000 | 191.00 | 20.05 | 19.45 | 19.55 | 69 | 1438 | 49.80% | |
| NVDA 260618C00083000 | 83.00 | 106.09 | 103.15 | 104.65 | 1 | 1425 | 85.06% | YES |
| NVDA 260618C00217000 | 217.00 | 10.1 | 10.25 | 10.4 | 61 | 1412 | 47.85% | |
| NVDA 260618C00216000 | 216.00 | 10.75 | 10.5 | 10.75 | 22 | 1402 | 48.10% | |
| NVDA 260618C00410000 | 410.00 | 0.1 | 0.09 | 0.11 | 12 | 1400 | 50.10% | |
| NVDA 260618C00176000 | 176.00 | 28.16 | 26.85 | 27.3 | 118 | 1334 | 51.46% | YES |
| NVDA 260618C00162000 | 162.00 | 34 | 35.65 | 36 | 21 | 1328 | 53.94% | YES |
| NVDA 260618C00224000 | 224.00 | 8.6 | 8.55 | 8.65 | 98 | 1305 | 47.42% | |
| NVDA 260618C00053000 | 53.00 | 137.46 | 132.25 | 135.45 | 21 | 1230 | 126.56% | YES |
| NVDA 260618C00156000 | 156.00 | 39.78 | 39.7 | 40.35 | 7 | 1223 | 55.25% | YES |
| NVDA 260618C00072000 | 72.00 | 115.25 | 113.3 | 116.85 | 2 | 1177 | 100.73% | YES |
| NVDA 260618C00022000 | 22.00 | 152 | 162.25 | 165.85 | 1 | 1166 | 184.96% | YES |
| NVDA 260618C00089000 | 89.00 | 88.15 | 97.25 | 99.95 | 1 | 1145 | 85.79% | YES |
| NVDA 260618C00128000 | 128.00 | 56.95 | 62.05 | 62.75 | 13 | 1133 | 63.37% | YES |
| NVDA 260618C00102000 | 102.00 | 75.1 | 85.55 | 86.45 | 1 | 1125 | 75.24% | YES |
| NVDA 260618C00146000 | 146.00 | 47.41 | 47.4 | 47.85 | 24 | 1114 | 58.03% | YES |
| NVDA 260618C00108000 | 108.00 | 70.6 | 79.95 | 80.85 | 8 | 1113 | 72.05% | YES |
| NVDA 260618C00900000 | 900.00 | 508.44 | 509.1 | 521.85 | 1 | 1110 | 0.00% | |
| NVDA 260618C00960000 | 960.00 | 470.55 | 477 | 489.85 | 1 | 1100 | 0.00% | |
| NVDA 260618C00077000 | 77.00 | 116.44 | 115.2 | 116.25 | 20 | 1088 | 141.30% | YES |
| NVDA 260618C00181000 | 181.00 | 24.73 | 24.3 | 24.55 | 104 | 1086 | 50.97% | YES |
| NVDA 260618C00167000 | 167.00 | 33 | 32.5 | 32.75 | 37 | 1076 | 53.22% | YES |
| NVDA 260618C00223000 | 223.00 | 8.8 | 8.75 | 8.95 | 88 | 1075 | 47.65% | |
| NVDA 260618C00065000 | 65.00 | 120.8 | 120.6 | 123.7 | 1 | 1062 | 111.65% | YES |
| NVDA 260618C00045000 | 45.00 | 128 | 139.65 | 143.4 | 1 | 1062 | 135.35% | YES |
| NVDA 260618C00042000 | 42.00 | 139.9 | 143 | 145.5 | 17 | 1049 | 134.52% | YES |
| NVDA 260618C00121000 | 121.00 | 70.3 | 68 | 68.95 | 1 | 1033 | 65.65% | YES |
| NVDA 260618C00111000 | 111.00 | 71.41 | 77.2 | 78.05 | 2 | 1022 | 70.53% | YES |
| NVDA 260618C00113000 | 113.00 | 63.68 | 75.3 | 76.2 | 4 | 1018 | 69.35% | YES |
| NVDA 260618C00219000 | 219.00 | 9.73 | 9.75 | 9.9 | 3 | 997 | 47.79% | |
| NVDA 260618C00227000 | 227.00 | 8.15 | 7.9 | 8.05 | 293 | 980 | 47.44% | |
| NVDA 260618C00082000 | 82.00 | 104.15 | 104.55 | 105.6 | 6 | 977 | 88.31% | YES |
| NVDA 260618C00168000 | 168.00 | 31.69 | 31.85 | 32.1 | 19 | 936 | 53.00% | YES |
| NVDA 260618C00081000 | 81.00 | 108.21 | 105.4 | 107.85 | 1 | 913 | 95.51% | YES |
| NVDA 260618C00123000 | 123.00 | 60.62 | 66.4 | 67.15 | 2 | 910 | 65.24% | YES |
| NVDA 260618C00112000 | 112.00 | 70.5 | 76.25 | 77.15 | 2 | 906 | 70.02% | YES |
| NVDA 260618C00004000 | 4.00 | 180.85 | 179.5 | 184.9 | 1 | 881 | 388.87% | YES |
| NVDA 260618C01000000 | 1000.00 | 462.38 | 455.1 | 469.25 | 6 | 880 | 0.00% | |
| NVDA 260618C00086000 | 86.00 | 96.3 | 100.1 | 101.85 | 12 | 871 | 82.63% | YES |
| NVDA 260618C00098000 | 98.00 | 80 | 89.15 | 90.25 | 7 | 864 | 76.95% | YES |
| NVDA 260618C00124000 | 124.00 | 54.7 | 65.45 | 66.25 | 4 | 835 | 64.65% | YES |
| NVDA 260618C00094000 | 94.00 | 87.75 | 93.25 | 94.05 | 1 | 820 | 80.74% | YES |
| NVDA 260618C00088000 | 88.00 | 98.6 | 98.9 | 99.9 | 3 | 814 | 84.96% | YES |
| NVDA 260618C00078000 | 78.00 | 103.79 | 107.95 | 109.65 | 10 | 814 | 89.55% | YES |
| NVDA 260618C00048000 | 48.00 | 133.48 | 137.25 | 140.35 | 1 | 805 | 135.11% | YES |
| NVDA 260618C00106000 | 106.00 | 81.37 | 81.55 | 82.7 | 1 | 801 | 72.14% | YES |
| NVDA 260618C00012000 | 12.00 | 160.62 | 177.95 | 181.45 | 20 | 793 | 466.94% | YES |
| NVDA 260618C00126000 | 126.00 | 63.83 | 63.6 | 64.5 | 2 | 788 | 63.68% | YES |
| NVDA 260618C00067000 | 67.00 | 122.78 | 118.8 | 122 | 1 | 781 | 111.96% | YES |
| NVDA 260618C00800000 | 800.00 | 571.03 | 567.3 | 580.05 | 4 | 774 | 0.00% | |
| NVDA 260618C00169000 | 169.00 | 30.27 | 31.2 | 31.5 | 23 | 715 | 52.83% | YES |
| NVDA 260618C00035000 | 35.00 | 140.15 | 149.6 | 153.15 | 6 | 710 | 154.69% | YES |
| NVDA 260618C00051000 | 51.00 | 130.15 | 133.85 | 137.45 | 1 | 708 | 126.42% | YES |
| NVDA 260618C00047000 | 47.00 | 128 | 138.1 | 141.3 | 1 | 694 | 135.11% | YES |
| NVDA 260618C00101000 | 101.00 | 85.41 | 86.3 | 87.4 | 3 | 679 | 75.10% | YES |
| NVDA 260618C00058000 | 58.00 | 135.06 | 127.65 | 130.55 | 2 | 660 | 122.02% | YES |
| NVDA 260618C00062000 | 62.00 | 124 | 123.6 | 126.6 | 70 | 609 | 115.53% | YES |
| NVDA 260618C00030000 | 30.00 | 149.47 | 155.15 | 158.05 | 3 | 605 | 176.03% | YES |
| NVDA 260618C00055000 | 55.00 | 128.6 | 130.4 | 133.35 | 1 | 600 | 123.49% | YES |
| NVDA 260618C00103000 | 103.00 | 74.2 | 84.6 | 85.5 | 1 | 593 | 74.61% | YES |
| NVDA 260618C00117000 | 117.00 | 65.8 | 71 | 72.55 | 5 | 584 | 65.64% | YES |
| NVDA 260618C00011000 | 11.00 | 173.62 | 173.1 | 176.7 | 1 | 575 | 240.43% | YES |
| NVDA 260618C00028000 | 28.00 | 146.46 | 161.65 | 165.55 | 10 | 566 | 280.13% | YES |
| NVDA 260618C00074000 | 74.00 | 118.23 | 111.3 | 114.9 | 1 | 563 | 98.44% | YES |
| NVDA 260618C01940000 | 1940.00 | 169.82 | 172.55 | 175.9 | 1 | 562 | 775.68% | |
| NVDA 260618C00118000 | 118.00 | 72.5 | 70.75 | 71.6 | 3 | 557 | 66.94% | YES |
| NVDA 260618C00071000 | 71.00 | 113 | 114.3 | 117.85 | 5 | 552 | 102.08% | YES |
| NVDA 260618C00127000 | 127.00 | 58.85 | 62.85 | 63.65 | 6 | 537 | 63.65% | YES |
| NVDA 260618C00116000 | 116.00 | 66.04 | 72.65 | 73.45 | 18 | 522 | 68.18% | YES |
| NVDA 260618C01200000 | 1200.00 | 371.5 | 371.65 | 375.4 | 7 | 517 | 0.00% | |
| NVDA 260618C00750000 | 750.00 | 611.9 | 598.5 | 611.35 | 10 | 517 | 0.00% | |
| NVDA 260618C00046000 | 46.00 | 142.5 | 138.35 | 142.5 | 1 | 514 | 130.96% | YES |
| NVDA 260618C00052000 | 52.00 | 121.1 | 132.75 | 136.4 | 20 | 500 | 123.10% | YES |
| NVDA 260618C00119000 | 119.00 | 59.65 | 69.7 | 70.75 | 1 | 488 | 66.25% | YES |
| NVDA 260618C00076000 | 76.00 | 113.6 | 109.35 | 112.95 | 2 | 473 | 96.48% | YES |
| NVDA 260618C00001000 | 1.00 | 172.13 | 182.7 | 186.15 | 44 | 473 | 315.63% | YES |
| NVDA 260618C00032000 | 32.00 | 155.52 | 152.1 | 156.45 | 14 | 461 | 159.81% | YES |
| NVDA 260618C00018000 | 18.00 | 167.81 | 165.35 | 170.3 | 1 | 460 | 189.65% | YES |
| NVDA 260618C00104000 | 104.00 | 78.5 | 83.7 | 84.6 | 2 | 453 | 74.33% | YES |
| NVDA 260618C00910000 | 910.00 | 500.51 | 504 | 515.75 | 1 | 445 | 0.00% | |
| NVDA 260618C00056000 | 56.00 | 124.89 | 128.85 | 132.55 | 5 | 436 | 118.65% | YES |
| NVDA 260618C00700000 | 700.00 | 674.35 | 629.75 | 645 | 1 | 421 | 0.00% | |
| NVDA 260618C00010000 | 10.00 | 174.75 | 173.6 | 177.9 | 1 | 374 | 235.16% | YES |
| NVDA 260618C00044000 | 44.00 | 146.5 | 140.55 | 144.5 | 1 | 342 | 137.40% | YES |
| NVDA 260618C00037000 | 37.00 | 145.5 | 146.95 | 151.55 | 1 | 342 | 145.80% | YES |
| NVDA 260618C00084000 | 84.00 | 109.17 | 102.5 | 103.65 | 10 | 341 | 86.01% | YES |
| NVDA 260618C01500000 | 1500.00 | 271.05 | 269.55 | 273.85 | 6 | 326 | 0.00% | |
| NVDA 260618C00043000 | 43.00 | 146.67 | 141.6 | 145.2 | 20 | 317 | 136.47% | YES |
| NVDA 260618C00020000 | 20.00 | 160.32 | 161.6 | 168.2 | 2 | 310 | 265.14% | YES |
| NVDA 260618C00039000 | 39.00 | 133.6 | 145.6 | 149.2 | 2 | 307 | 145.41% | YES |
| NVDA 260618C00003500 | 3.50 | 178.8 | 185.75 | 189.85 | 130 | 303 | 0.00% | YES |
| NVDA 260618C00064000 | 64.00 | 126.39 | 126.7 | 130.3 | 2 | 301 | 165.10% | YES |
| NVDA 260618C00099000 | 99.00 | 82.57 | 88.45 | 89.3 | 6 | 295 | 77.36% | YES |
| NVDA 260618C00950000 | 950.00 | 490.7 | 482.6 | 494.1 | 15 | 288 | 0.00% | |
| NVDA 260618C00013000 | 13.00 | 188.27 | 172.5 | 177.2 | 150 | 287 | 316.11% | YES |
| NVDA 260618C00023000 | 23.00 | 156.28 | 160.8 | 166.25 | 1 | 284 | 200.29% | YES |
| NVDA 260618C00730000 | 730.00 | 565.25 | 611.45 | 624.5 | 2 | 272 | 0.00% | |
| NVDA 260618C00061000 | 61.00 | 121 | 124.45 | 127.7 | 3 | 272 | 116.72% | YES |
| NVDA 260618C00026000 | 26.00 | 162.47 | 163.5 | 167.5 | 80 | 261 | 291.11% | YES |
| NVDA 260618C00930000 | 930.00 | 451.05 | 492.75 | 504.85 | 4 | 235 | 0.00% | |
| NVDA 260618C00850000 | 850.00 | 527.95 | 537.45 | 551 | 1 | 235 | 0.00% | |
| NVDA 260618C00690000 | 690.00 | 554.68 | 636.45 | 651.7 | 1 | 231 | 0.00% | |
| NVDA 260618C01420000 | 1420.00 | 289.84 | 293 | 297.35 | 1 | 230 | 0.00% | |
| NVDA 260618C01800000 | 1800.00 | 198 | 198.5 | 201.45 | 2 | 230 | 0.00% | |
| NVDA 260618C00660000 | 660.00 | 688.12 | 656.9 | 671.95 | 2 | 226 | 0.00% | |
| NVDA 260618C01100000 | 1100.00 | 414.75 | 413.95 | 418.3 | 2 | 225 | 0.00% | |
| NVDA 260618C00063000 | 63.00 | 126.23 | 120.15 | 126.15 | 10 | 224 | 97.12% | YES |
| NVDA 260618C00027000 | 27.00 | 148.02 | 156.5 | 161.35 | 6 | 214 | 160.74% | YES |
| NVDA 260618C00007000 | 7.00 | 184.87 | 178.4 | 183.1 | 150 | 212 | 417.58% | YES |
| NVDA 260618C00057000 | 57.00 | 132.17 | 127.9 | 131.55 | 2 | 203 | 117.46% | YES |
| NVDA 260618C00036000 | 36.00 | 152.47 | 147.75 | 152.55 | 2 | 198 | 145.02% | YES |
| NVDA 260618C00870000 | 870.00 | 541.55 | 524.75 | 538.75 | 2 | 196 | 0.00% | |
| NVDA 260618C00680000 | 680.00 | 540.76 | 643.2 | 658.4 | 2 | 196 | 0.00% | |
| NVDA 260618C01790000 | 1790.00 | 186.35 | 200.35 | 203.65 | 1 | 196 | 0.00% | |
| NVDA 260618C01250000 | 1250.00 | 352.76 | 351.95 | 356 | 3 | 195 | 0.00% | |
| NVDA 260618C00021000 | 21.00 | 166.87 | 168.6 | 172.65 | 2 | 189 | 332.37% | YES |
| NVDA 260618C00002500 | 2.50 | 181.36 | 184.4 | 187.4 | 30 | 175 | 0.00% | YES |
| NVDA 260618C00790000 | 790.00 | 583.6 | 573.8 | 586.25 | 137 | 172 | 0.00% | |
| NVDA 260618C01300000 | 1300.00 | 333.79 | 333.6 | 337.85 | 5 | 166 | 0.00% | |
| NVDA 260618C00600000 | 600.00 | 697.5 | 699.3 | 714.5 | 5 | 160 | 0.00% | |
| NVDA 260618C00054000 | 54.00 | 135.73 | 136.5 | 140.2 | 8 | 160 | 187.79% | YES |
| NVDA 260618C01140000 | 1140.00 | 388.07 | 396.1 | 401 | 1 | 159 | 0.00% | |
| NVDA 260618C00033000 | 33.00 | 154.98 | 151.15 | 155.5 | 10 | 158 | 158.59% | YES |
| NVDA 260618C00920000 | 920.00 | 493.61 | 496.7 | 510.7 | 1 | 157 | 0.00% | |
| NVDA 260618C01600000 | 1600.00 | 236.45 | 242.8 | 246.75 | 2 | 157 | 0.00% | |
| NVDA 260618C01050000 | 1050.00 | 438.98 | 436.95 | 441.35 | 2 | 155 | 0.00% | |
| NVDA 260618C00024000 | 24.00 | 164.91 | 165.6 | 169.7 | 4 | 153 | 307.86% | YES |
| NVDA 260618C00830000 | 830.00 | 514.77 | 549.25 | 561.9 | 1 | 145 | 0.00% | |
| NVDA 260618C01520000 | 1520.00 | 259.31 | 263.65 | 268.2 | 2 | 145 | 0.00% | |
| NVDA 260618C00008000 | 8.00 | 178.91 | 174.15 | 181 | 1 | 143 | 230.08% | YES |
| NVDA 260618C00530000 | 530.00 | 674.21 | 751.3 | 766.55 | 1 | 141 | 0.00% | |
| NVDA 260618C00017000 | 17.00 | 164.92 | 168.65 | 173.2 | 1 | 140 | 279.93% | YES |
| NVDA 260618C01400000 | 1400.00 | 300.13 | 299.7 | 304.05 | 1 | 140 | 0.00% | |
| NVDA 260618C00970000 | 970.00 | 480.88 | 472.45 | 484.35 | 2 | 139 | 0.00% | |
| NVDA 260618C00720000 | 720.00 | 477.27 | 618.1 | 630.75 | 1 | 136 | 0.00% | |
| NVDA 260618C00500000 | 500.00 | 777.5 | 774.35 | 789.55 | 2 | 135 | 0.00% | |
| NVDA 260618C01900000 | 1900.00 | 175.08 | 179.75 | 182.65 | 9 | 133 | 893.51% | |
| NVDA 260618C00016000 | 16.00 | 167.03 | 173.3 | 177.3 | 70 | 121 | 380.86% | YES |
| NVDA 260618C00770000 | 770.00 | 487 | 586.3 | 598.85 | 2 | 119 | 0.00% | |
| NVDA 260618C01090000 | 1090.00 | 418 | 418.35 | 422.45 | 4 | 114 | 0.00% | |
| NVDA 260618C00890000 | 890.00 | 456.9 | 513.5 | 527.8 | 1 | 109 | 0.00% | |
| NVDA 260618C02200000 | 2200.00 | 136.1 | 134.65 | 137.45 | 95 | 108 | 562.65% | |
| NVDA 260618C01700000 | 1700.00 | 235 | 219.7 | 222.25 | 4 | 102 | 0.00% | |
| NVDA 260618C00480000 | 480.00 | 799.1 | 790 | 805.7 | 1 | 101 | 0.00% | |
| NVDA 260618C00034000 | 34.00 | 147.41 | 152 | 156.5 | 6 | 100 | 198.54% | YES |
| NVDA 260618C00810000 | 810.00 | 465 | 561.45 | 574.4 | 1 | 100 | 0.00% | |
| NVDA 260618C00450000 | 450.00 | 755.35 | 813.85 | 829.3 | 1 | 100 | 0.00% | |
| NVDA 260618C01740000 | 1740.00 | 140.36 | 210.6 | 214.05 | 49 | 98 | 0.00% | |
| NVDA 260618C00860000 | 860.00 | 533.13 | 532.1 | 544.6 | 1 | 97 | 0.00% | |
| NVDA 260618C00029000 | 29.00 | 151.25 | 147.45 | 152.55 | 1 | 97 | 0.00% | YES |
| NVDA 260618C00009000 | 9.00 | 173.08 | 174.55 | 179 | 1 | 96 | 247.66% | YES |
| NVDA 260618C00470000 | 470.00 | 718.65 | 797.9 | 813.2 | 1 | 93 | 0.00% | |
| NVDA 260618C00670000 | 670.00 | 590.57 | 650 | 664.9 | 4 | 93 | 0.00% | |
| NVDA 260618C00041000 | 41.00 | 139.3 | 144.2 | 147.2 | 1 | 93 | 148.14% | YES |
| NVDA 260618C01920000 | 1920.00 | 143.45 | 176.05 | 179.3 | 37 | 89 | 821.78% | |
| NVDA 260618C01860000 | 1860.00 | 150.5 | 186.75 | 190.05 | 3 | 88 | 0.00% | |
| NVDA 260618C00880000 | 880.00 | 522.65 | 520.6 | 533.15 | 4 | 86 | 0.00% | |
| NVDA 260618C00940000 | 940.00 | 481.52 | 485.8 | 499.9 | 3 | 83 | 0.00% | |
| NVDA 260618C00650000 | 650.00 | 652.95 | 663.8 | 678.85 | 6 | 83 | 0.00% | |
| NVDA 260618C01020000 | 1020.00 | 430.33 | 447.1 | 458.6 | 2 | 75 | 0.00% | |
| NVDA 260618C00510000 | 510.00 | 699.35 | 766.6 | 782.35 | 1 | 74 | 0.00% | |
| NVDA 260618C01840000 | 1840.00 | 193.85 | 190.55 | 193.8 | 1 | 69 | 0.00% | |
| NVDA 260618C00490000 | 490.00 | 775.51 | 782.15 | 797.45 | 1 | 69 | 0.00% | |
| NVDA 260618C01750000 | 1750.00 | 210.38 | 208.75 | 211.7 | 2 | 69 | 0.00% | |
| NVDA 260618C01480000 | 1480.00 | 277.32 | 275 | 279.55 | 1 | 67 | 0.00% | |
| NVDA 260618C00580000 | 580.00 | 359.58 | 459.25 | 462.15 | 4 | 63 | 0.00% | |
| NVDA 260618C00620000 | 620.00 | 693.15 | 684.9 | 700.15 | 6 | 62 | 0.00% | |
| NVDA 260618C01230000 | 1230.00 | 352.88 | 359.35 | 363.7 | 1 | 61 | 0.00% | |
| NVDA 260618C00780000 | 780.00 | 525.9 | 579.6 | 592.3 | 11 | 60 | 0.00% | |
| NVDA 260618C01890000 | 1890.00 | 153 | 181.35 | 184.35 | 1 | 60 | 948.73% | |
| NVDA 260618C01380000 | 1380.00 | 311.78 | 305.85 | 310.5 | 2 | 59 | 0.00% | |
| NVDA 260618C00740000 | 740.00 | 504.52 | 605.3 | 618.05 | 2 | 58 | 0.00% | |
| NVDA 260618C01560000 | 1560.00 | 250.6 | 252.8 | 256.65 | 1 | 57 | 0.00% | |
| NVDA 260618C00710000 | 710.00 | 574.25 | 624.45 | 637.5 | 1 | 55 | 0.00% | |
| NVDA 260618C01110000 | 1110.00 | 419.91 | 409.35 | 414.05 | 16 | 55 | 0.00% | |
| NVDA 260618C01130000 | 1130.00 | 406.59 | 400.4 | 404.75 | 27 | 55 | 0.00% | |
| NVDA 260618C01870000 | 1870.00 | 187.5 | 184.95 | 188.25 | 1 | 54 | 0.00% | |
| NVDA 260618C00520000 | 520.00 | 711.59 | 758.9 | 774.65 | 1 | 51 | 0.00% | |
| NVDA 260618C01210000 | 1210.00 | 371 | 367.1 | 371.55 | 3 | 50 | 0.00% | |
| NVDA 260618C02000000 | 2000.00 | 163 | 162.9 | 165.5 | 1 | 50 | 690.04% | |
| NVDA 260618C00006000 | 6.00 | 177.55 | 177.25 | 182.15 | 2 | 50 | 276.76% | YES |
| NVDA 260618C01220000 | 1220.00 | 371.4 | 363.35 | 367.6 | 2 | 49 | 0.00% | |
| NVDA 260618C00550000 | 550.00 | 748.88 | 736.85 | 751.35 | 5 | 48 | 0.00% | |
| NVDA 260618C01150000 | 1150.00 | 394.13 | 392.1 | 396.15 | 1 | 47 | 0.00% | |
| NVDA 260618C01540000 | 1540.00 | 259.31 | 258.15 | 262.45 | 1 | 47 | 0.00% | |
| NVDA 260618C01880000 | 1880.00 | 183.81 | 183.1 | 186.2 | 4 | 47 | 1073.24% | |
| NVDA 260618C00560000 | 560.00 | 718.28 | 728.65 | 743.9 | 2 | 46 | 0.00% | |
| NVDA 260618C01030000 | 1030.00 | 350.57 | 446.25 | 450.55 | 1 | 45 | 0.00% | |
| NVDA 260618C01120000 | 1120.00 | 316.94 | 404.8 | 409.1 | 2 | 44 | 0.00% | |
| NVDA 260618C00980000 | 980.00 | 481.27 | 467 | 478.6 | 1 | 44 | 0.00% | |
| NVDA 260618C01060000 | 1060.00 | 430.13 | 431.95 | 436.3 | 1 | 44 | 0.00% | |
| NVDA 260618C01260000 | 1260.00 | 342.57 | 347.85 | 352.8 | 1 | 42 | 0.00% | |
| NVDA 260618C01710000 | 1710.00 | 142.46 | 217.2 | 220.55 | 4 | 42 | 0.00% | |
| NVDA 260618C00820000 | 820.00 | 495.28 | 555.7 | 568.1 | 2 | 42 | 0.00% | |
| NVDA 260618C00460000 | 460.00 | 433.95 | 664 | 682 | 2 | 41 | 0.00% | |
| NVDA 260618C00015000 | 15.00 | 174.22 | 168.8 | 173.1 | 2 | 41 | 214.65% | YES |
| NVDA 260618C01930000 | 1930.00 | 171.52 | 174.25 | 177.35 | 1 | 40 | 794.90% | |
| NVDA 260618C01280000 | 1280.00 | 335.29 | 340.4 | 344.8 | 3 | 39 | 0.00% | |
| NVDA 260618C00760000 | 760.00 | 497.13 | 592.5 | 605.2 | 2 | 39 | 0.00% | |
| NVDA 260618C01010000 | 1010.00 | 462.35 | 451.75 | 463.8 | 1 | 39 | 0.00% | |
| NVDA 260618C00440000 | 440.00 | 751.34 | 822 | 837.6 | 8 | 39 | 0.00% | |
| NVDA 260618C00570000 | 570.00 | 736.39 | 721.25 | 735.95 | 1 | 39 | 0.00% | |
| NVDA 260618C00004500 | 4.50 | 182.3 | 178.65 | 183.35 | 3 | 38 | 257.81% | YES |
| NVDA 260618C01640000 | 1640.00 | 228.1 | 233.45 | 236.1 | 1 | 37 | 0.00% | |
| NVDA 260618C00630000 | 630.00 | 721.2 | 677.8 | 692.85 | 2 | 34 | 0.00% | |
| NVDA 260618C01240000 | 1240.00 | 362.35 | 355.45 | 359.85 | 2 | 34 | 0.00% | |
| NVDA 260618C00840000 | 840.00 | 493.38 | 543.7 | 556.15 | 6 | 34 | 0.00% | |
| NVDA 260618C01720000 | 1720.00 | 166.02 | 215 | 218.35 | 1 | 33 | 0.00% | |
| NVDA 260618C01780000 | 1780.00 | 202.95 | 202.4 | 205.65 | 4 | 33 | 0.00% | |
| NVDA 260618C00430000 | 430.00 | 843.15 | 829.95 | 845.4 | 1 | 32 | 0.00% | |
| NVDA 260618C00640000 | 640.00 | 574 | 670.8 | 685.8 | 1 | 30 | 0.00% | |
| NVDA 260618C01070000 | 1070.00 | 380.19 | 427.3 | 431.6 | 1 | 30 | 0.00% | |
| NVDA 260618C01440000 | 1440.00 | 296.05 | 286.9 | 291.6 | 1 | 29 | 0.00% | |
| NVDA 260618C01080000 | 1080.00 | 330 | 422.7 | 426.95 | 2 | 28 | 0.00% | |
| NVDA 260618C00610000 | 610.00 | 630.48 | 692.05 | 707.25 | 1 | 28 | 0.00% | |
| NVDA 260618C01340000 | 1340.00 | 284.27 | 319.25 | 323.5 | 1 | 26 | 0.00% | |
| NVDA 260618C01660000 | 1660.00 | 234.22 | 228.6 | 231.95 | 2 | 26 | 0.00% | |
| NVDA 260618C01170000 | 1170.00 | 377.55 | 383.55 | 387.75 | 1 | 26 | 0.00% | |
| NVDA 260618C01320000 | 1320.00 | 330 | 326.2 | 330.85 | 1 | 25 | 0.00% | |
| NVDA 260618C01040000 | 1040.00 | 478.45 | 441.55 | 445.75 | 1 | 25 | 0.00% | |
| NVDA 260618C00590000 | 590.00 | 601.5 | 706.55 | 722.2 | 1 | 24 | 0.00% | |
| NVDA 260618C01680000 | 1680.00 | 224.02 | 224.05 | 227.3 | 1 | 24 | 0.00% | |
| NVDA 260618C00540000 | 540.00 | 658.89 | 743.7 | 758.75 | 1 | 24 | 0.00% | |
| NVDA 260618C02120000 | 2120.00 | 150 | 145 | 148.1 | 3 | 23 | 600.77% | |
| NVDA 260618C01270000 | 1270.00 | 302.77 | 344 | 348.65 | 1 | 23 | 0.00% | |
| NVDA 260618C01290000 | 1290.00 | 335 | 336.75 | 341.3 | 2 | 22 | 0.00% | |
| NVDA 260618C02280000 | 2280.00 | 125.5 | 125.2 | 127.5 | 11 | 22 | 532.71% | |
| NVDA 260618C01180000 | 1180.00 | 364.6 | 379.3 | 383.65 | 1 | 22 | 0.00% | |
| NVDA 260618C01850000 | 1850.00 | 186.5 | 188.8 | 191.4 | 1 | 21 | 0.00% | |
| NVDA 260618C01360000 | 1360.00 | 309.2 | 312.5 | 316.9 | 1 | 18 | 0.00% | |
| NVDA 260618C01580000 | 1580.00 | 241.05 | 247.6 | 252.15 | 1 | 18 | 0.00% | |
| NVDA 260618C00990000 | 990.00 | 405 | 461.9 | 474.1 | 3 | 18 | 0.00% | |
| NVDA 260618C01730000 | 1730.00 | 139.07 | 212.75 | 216.25 | 3 | 16 | 0.00% | |
| NVDA 260618C01820000 | 1820.00 | 126.06 | 194.25 | 197.7 | 2 | 15 | 0.00% | |
| NVDA 260618C01620000 | 1620.00 | 237 | 237.5 | 241.35 | 3 | 15 | 0.00% | |
| NVDA 260618C01160000 | 1160.00 | 385.89 | 387.75 | 391.95 | 1 | 15 | 0.00% | |
| NVDA 260618C02100000 | 2100.00 | 147.6 | 148 | 150.85 | 1 | 15 | 612.66% | |
| NVDA 260618C02260000 | 2260.00 | 131.22 | 127.15 | 129.7 | 12 | 14 | 538.71% | |
| NVDA 260618C01770000 | 1770.00 | 204.7 | 204.3 | 207.75 | 3 | 14 | 0.00% | |
| NVDA 260618C01650000 | 1650.00 | 230.5 | 231.1 | 234.2 | 100 | 14 | 0.00% | |
| NVDA 260618C01830000 | 1830.00 | 70.89 | 89.05 | 90.4 | 7 | 14 | 420.11% | |
| NVDA 260618C02400000 | 2400.00 | 111 | 112.35 | 114.4 | 20 | 13 | 497.97% | |
| NVDA 260618C01460000 | 1460.00 | 276.41 | 280.9 | 285.05 | 6 | 13 | 0.00% | |
| NVDA 260618C01690000 | 1690.00 | 222.45 | 221.6 | 225.05 | 2 | 13 | 0.00% | |
| NVDA 260618C01190000 | 1190.00 | 383.85 | 375.4 | 380 | 2 | 11 | 0.00% | |
| NVDA 260618C01910000 | 1910.00 | 153.74 | 177.7 | 181 | 1 | 10 | 851.17% | |
| NVDA 260618C01760000 | 1760.00 | 198 | 206.45 | 209.8 | 1 | 7 | 0.00% | |
| NVDA 260618C01670000 | 1670.00 | 114.8 | 226.2 | 229.25 | 2 | 7 | 0.00% | |
| NVDA 260618C01810000 | 1810.00 | 126.78 | 196.3 | 199.65 | 4 | 5 | 0.00% | |
| NVDA 260618C02220000 | 2220.00 | 134.71 | 132 | 134.95 | 2 | 4 | 554.27% | |
| NVDA 260618C01950000 | 1950.00 | 172.23 | 171.05 | 173.65 | 1 | 3 | 755.63% | |
| NVDA 260618C02050000 | 2050.00 | 159.43 | 155.25 | 158.1 | 3 | 3 | 646.46% | |
| NVDA 260618C00014000 | 14.00 | 179.8 | 171.6 | 176.1 | 3 | 3 | 305.18% | YES |
| NVDA 260618C02250000 | 2250.00 | 125 | 128.55 | 131.2 | 1 | 2 | 543.12% | |
| NVDA 260618C02180000 | 2180.00 | 113.28 | 137.05 | 140 | 1 | 2 | 571.00% | |
| NVDA 260618C02230000 | 2230.00 | 108.25 | 130.75 | 133.3 | 1 | 2 | 549.66% | |
| NVDA 260618C02130000 | 2130.00 | 123 | 143.6 | 146.6 | 1 | 1 | 595.03% | |
| NVDA 260618C02150000 | 2150.00 | 143.78 | 141.15 | 143.65 | 0 | 1 | 584.80% | |
| NVDA 260618C02210000 | 2210.00 | 113.88 | 133.25 | 136.2 | 1 | 1 | 558.29% | |
| NVDA 260618C02190000 | 2190.00 | 135 | 135.75 | 138.45 | 1 | 0 | 566.11% | |
| NVDA 260618C02140000 | 2140.00 | 118.08 | 142.3 | 144.85 | 0 | 0 | 589.15% | |
| NVDA 260618C02350000 | 2350.00 | 117.65 | 117.55 | 119.6 | 1 | 0 | 511.29% | |
| NVDA 260618C02450000 | 2450.00 | 108.65 | 107.45 | 109.5 | 2 | 0 | 486.02% | |
| NVDA 260618C02500000 | 2500.00 | 104.05 | 102.85 | 104.95 | 6 | 0 | 475.35% |
The table below lists all put options on NVDA expiring on 2026-06-18. 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 260618P00140000 | 140.00 | 4.62 | 4.7 | 4.8 | 1302 | 81643 | 51.26% | |
| NVDA 260618P00075000 | 75.00 | 0.33 | 0.33 | 0.36 | 22 | 73414 | 72.95% | |
| NVDA 260618P00070000 | 70.00 | 0.27 | 0.27 | 0.29 | 222 | 69902 | 75.73% | |
| NVDA 260618P00150000 | 150.00 | 6.7 | 6.7 | 6.85 | 953 | 40475 | 49.70% | |
| NVDA 260618P00130000 | 130.00 | 3.2 | 3.2 | 3.3 | 175 | 36002 | 53.28% | |
| NVDA 260618P00100000 | 100.00 | 0.96 | 0.95 | 0.98 | 398 | 34710 | 61.79% | |
| NVDA 260618P00160000 | 160.00 | 9.45 | 9.4 | 9.55 | 4217 | 33673 | 48.18% | |
| NVDA 260618P00090000 | 90.00 | 0.64 | 0.64 | 0.66 | 162 | 31939 | 65.92% | |
| NVDA 260618P00080000 | 80.00 | 0.43 | 0.41 | 0.45 | 2 | 26490 | 70.51% | |
| NVDA 260618P00120000 | 120.00 | 2.17 | 2.17 | 2.2 | 272 | 22565 | 55.64% | |
| NVDA 260618P00110000 | 110.00 | 1.44 | 1.44 | 1.47 | 34 | 22280 | 58.45% | |
| NVDA 260618P00000500 | 0.50 | 0.01 | 0 | 0.01 | 48 | 20231 | 337.50% | |
| NVDA 260618P00025000 | 25.00 | 0.03 | 0.01 | 0.04 | 6 | 20106 | 116.41% | |
| NVDA 260618P00085000 | 85.00 | 0.7 | 0.51 | 0.54 | 11 | 19655 | 68.02% | |
| NVDA 260618P00170000 | 170.00 | 12.75 | 12.75 | 12.95 | 1616 | 19190 | 46.76% | |
| NVDA 260618P00145000 | 145.00 | 5.5 | 5.65 | 5.75 | 246 | 16439 | 50.37% | |
| NVDA 260618P00165000 | 165.00 | 10.95 | 11 | 11.15 | 689 | 16396 | 47.43% | |
| NVDA 260618P00073000 | 73.00 | 0.36 | 0.31 | 0.33 | 1 | 16008 | 74.12% | |
| NVDA 260618P00135000 | 135.00 | 3.81 | 3.9 | 4 | 153 | 15696 | 52.28% | |
| NVDA 260618P00076000 | 76.00 | 0.4 | 0.35 | 0.37 | 1 | 14891 | 72.41% | |
| NVDA 260618P00180000 | 180.00 | 16.6 | 16.9 | 17.1 | 519 | 13881 | 45.40% | |
| NVDA 260618P00105000 | 105.00 | 1.16 | 1.17 | 1.2 | 21 | 13824 | 60.06% | |
| NVDA 260618P00132000 | 132.00 | 3.5 | 3.45 | 3.55 | 102 | 13312 | 52.80% | |
| NVDA 260618P00190000 | 190.00 | 21.6 | 21.9 | 22.1 | 133 | 12472 | 44.27% | YES |
| NVDA 260618P00155000 | 155.00 | 7.95 | 7.95 | 8.05 | 3207 | 11315 | 48.72% | |
| NVDA 260618P00115000 | 115.00 | 1.74 | 1.77 | 1.8 | 17 | 11087 | 57.00% | |
| NVDA 260618P00030000 | 30.00 | 0.04 | 0.02 | 0.04 | 1 | 10936 | 107.03% | |
| NVDA 260618P00125000 | 125.00 | 2.59 | 2.64 | 2.7 | 73 | 10187 | 54.42% | |
| NVDA 260618P00138000 | 138.00 | 4.3 | 4.35 | 4.45 | 13 | 9637 | 51.60% | |
| NVDA 260618P00175000 | 175.00 | 14.65 | 14.75 | 14.9 | 420 | 9235 | 46.01% | |
| NVDA 260618P00050000 | 50.00 | 0.1 | 0.1 | 0.11 | 15 | 8135 | 88.48% | |
| NVDA 260618P00750000 | 750.00 | 73.25 | 71.35 | 73.05 | 7 | 7717 | 0.00% | YES |
| NVDA 260618P00152000 | 152.00 | 7.1 | 7.2 | 7.35 | 13 | 7658 | 49.43% | |
| NVDA 260618P00166000 | 166.00 | 11.26 | 11.35 | 11.5 | 30 | 7620 | 47.31% | |
| NVDA 260618P00060000 | 60.00 | 0.18 | 0.16 | 0.18 | 68 | 7393 | 81.35% | |
| NVDA 260618P00146000 | 146.00 | 5.79 | 5.85 | 5.95 | 214 | 7215 | 50.17% | |
| NVDA 260618P00700000 | 700.00 | 58.93 | 58.4 | 59.9 | 4 | 6837 | 0.00% | YES |
| NVDA 260618P00154000 | 154.00 | 7.79 | 7.7 | 7.85 | 2 | 6818 | 49.07% | |
| NVDA 260618P00124000 | 124.00 | 2.43 | 2.54 | 2.59 | 10 | 6541 | 54.65% | |
| NVDA 260618P00097000 | 97.00 | 1.1 | 0.84 | 0.87 | 3 | 6110 | 62.94% | |
| NVDA 260618P00052000 | 52.00 | 0.11 | 0.1 | 0.12 | 3 | 6049 | 86.43% | |
| NVDA 260618P00164000 | 164.00 | 10.4 | 10.65 | 10.8 | 13 | 6037 | 47.54% | |
| NVDA 260618P00185000 | 185.00 | 19.05 | 19.3 | 19.5 | 432 | 6020 | 44.83% | |
| NVDA 260618P00148000 | 148.00 | 6.2 | 6.25 | 6.4 | 101 | 5871 | 50.06% | |
| NVDA 260618P00095000 | 95.00 | 0.75 | 0.77 | 0.8 | 6 | 5568 | 63.67% | |
| NVDA 260618P00055000 | 55.00 | 0.14 | 0.13 | 0.14 | 2 | 5475 | 84.77% | |
| NVDA 260618P00136000 | 136.00 | 3.95 | 4.05 | 4.15 | 32 | 5401 | 52.07% | |
| NVDA 260618P00142000 | 142.00 | 4.87 | 5.05 | 5.2 | 20 | 5361 | 50.94% | |
| NVDA 260618P00035000 | 35.00 | 0.05 | 0.03 | 0.05 | 72 | 5218 | 101.17% | |
| NVDA 260618P00001500 | 1.50 | 0.02 | 0 | 0.03 | 4017 | 5052 | 287.50% | |
| NVDA 260618P00045000 | 45.00 | 0.1 | 0.07 | 0.09 | 6 | 4778 | 92.58% | |
| NVDA 260618P00112000 | 112.00 | 2.33 | 1.52 | 1.59 | 6 | 4742 | 57.64% | |
| NVDA 260618P00118000 | 118.00 | 1.9 | 2 | 2.04 | 26 | 4583 | 56.20% | |
| NVDA 260618P00200000 | 200.00 | 27.89 | 27.5 | 27.9 | 80 | 4521 | 43.21% | YES |
| NVDA 260618P00181000 | 181.00 | 17.4 | 17.35 | 17.55 | 76 | 4340 | 45.26% | |
| NVDA 260618P00195000 | 195.00 | 24.62 | 24.55 | 24.9 | 52 | 4103 | 43.72% | YES |
| NVDA 260618P00065000 | 65.00 | 0.25 | 0.2 | 0.24 | 9 | 4084 | 78.42% | |
| NVDA 260618P00010000 | 10.00 | 0.01 | 0 | 0.1 | 4 | 3820 | 183.59% | |
| NVDA 260618P00096000 | 96.00 | 0.96 | 0.81 | 0.83 | 2 | 3739 | 63.31% | |
| NVDA 260618P00072000 | 72.00 | 0.28 | 0.29 | 0.31 | 40 | 3734 | 74.41% | |
| NVDA 260618P00134000 | 134.00 | 3.7 | 3.7 | 3.85 | 64 | 3656 | 52.36% | |
| NVDA 260618P00020000 | 20.00 | 0.01 | 0 | 0.08 | 4 | 3628 | 135.16% | |
| NVDA 260618P00040000 | 40.00 | 0.07 | 0.05 | 0.07 | 200 | 3465 | 96.88% | |
| NVDA 260618P00162000 | 162.00 | 9.95 | 10 | 10.15 | 2881 | 3452 | 47.82% | |
| NVDA 260618P00005000 | 5.00 | 0.01 | 0 | 0.01 | 300 | 3445 | 187.50% | |
| NVDA 260618P00069000 | 69.00 | 0.32 | 0.25 | 0.27 | 150 | 3426 | 75.98% | |
| NVDA 260618P00158000 | 158.00 | 8.69 | 8.75 | 9 | 44 | 3359 | 48.60% | |
| NVDA 260618P00178000 | 178.00 | 15.9 | 16 | 16.2 | 56 | 3352 | 45.65% | |
| NVDA 260618P00121000 | 121.00 | 2.26 | 2.25 | 2.29 | 113 | 3234 | 55.36% | |
| NVDA 260618P00074000 | 74.00 | 0.29 | 0.32 | 0.34 | 1 | 3228 | 73.44% | |
| NVDA 260618P00049000 | 49.00 | 0.1 | 0.09 | 0.11 | 9 | 3113 | 89.26% | |
| NVDA 260618P00127000 | 127.00 | 2.87 | 2.86 | 2.91 | 80 | 3071 | 53.92% | |
| NVDA 260618P00013000 | 13.00 | 0.01 | 0 | 0.02 | 209 | 2891 | 143.75% | |
| NVDA 260618P00144000 | 144.00 | 5.3 | 5.45 | 5.55 | 11 | 2876 | 50.54% | |
| NVDA 260618P00126000 | 126.00 | 3.65 | 2.75 | 2.8 | 10 | 2857 | 54.16% | |
| NVDA 260618P00023000 | 23.00 | 0.01 | 0 | 0.09 | 721 | 2738 | 128.13% | |
| NVDA 260618P00128000 | 128.00 | 3.25 | 2.97 | 3.05 | 19 | 2734 | 53.75% | |
| NVDA 260618P00188000 | 188.00 | 20.85 | 20.8 | 21 | 429 | 2726 | 44.41% | YES |
| NVDA 260618P00171000 | 171.00 | 12.95 | 13.15 | 13.3 | 10 | 2645 | 46.55% | |
| NVDA 260618P00119000 | 119.00 | 2.02 | 2.08 | 2.12 | 43 | 2582 | 55.91% | |
| NVDA 260618P00098000 | 98.00 | 1.1 | 0.87 | 0.91 | 5 | 2539 | 62.55% | |
| NVDA 260618P00183000 | 183.00 | 18.35 | 18.25 | 18.55 | 40 | 2497 | 45.14% | |
| NVDA 260618P00176000 | 176.00 | 15 | 15.15 | 15.35 | 177 | 2394 | 45.95% | |
| NVDA 260618P00099000 | 99.00 | 1.11 | 0.91 | 0.94 | 2 | 2363 | 62.13% | |
| NVDA 260618P00102000 | 102.00 | 1 | 1.03 | 1.06 | 2 | 2348 | 61.04% | |
| NVDA 260618P00026000 | 26.00 | 0.02 | 0.01 | 0.03 | 6 | 2347 | 111.72% | |
| NVDA 260618P00156000 | 156.00 | 8.1 | 8.25 | 8.4 | 22 | 2327 | 48.80% | |
| NVDA 260618P00015000 | 15.00 | 0.01 | 0 | 0.02 | 97 | 2317 | 134.38% | |
| NVDA 260618P00082000 | 82.00 | 0.45 | 0.45 | 0.48 | 27 | 2313 | 69.48% | |
| NVDA 260618P00174000 | 174.00 | 14.14 | 14.35 | 14.5 | 880 | 2300 | 46.17% | |
| NVDA 260618P00038000 | 38.00 | 0.05 | 0.04 | 0.06 | 100 | 2158 | 98.44% | |
| NVDA 260618P00087000 | 87.00 | 0.72 | 0.56 | 0.59 | 10 | 2127 | 67.24% | |
| NVDA 260618P00129000 | 129.00 | 3.35 | 3.05 | 3.15 | 15 | 2088 | 53.36% | |
| NVDA 260618P00114000 | 114.00 | 1.63 | 1.69 | 1.73 | 2 | 2084 | 57.25% | |
| NVDA 260618P00093000 | 93.00 | 1 | 0.71 | 0.74 | 1 | 2076 | 64.50% | |
| NVDA 260618P00172000 | 172.00 | 13.35 | 13.5 | 13.7 | 108 | 2056 | 46.44% | |
| NVDA 260618P00123000 | 123.00 | 2.31 | 2.44 | 2.5 | 117 | 1992 | 54.92% | |
| NVDA 260618P00058000 | 58.00 | 0.17 | 0.15 | 0.17 | 3 | 1891 | 83.01% | |
| NVDA 260618P00101000 | 101.00 | 0.98 | 0.99 | 1.02 | 1 | 1875 | 61.43% | |
| NVDA 260618P00108000 | 108.00 | 1.44 | 1.29 | 1.35 | 20 | 1817 | 58.87% | |
| NVDA 260618P00187000 | 187.00 | 20.3 | 20.3 | 20.5 | 33 | 1814 | 44.56% | YES |
| NVDA 260618P00103000 | 103.00 | 1.16 | 1.07 | 1.11 | 6 | 1813 | 60.72% | |
| NVDA 260618P00122000 | 122.00 | 2.35 | 2.34 | 2.39 | 319 | 1806 | 55.12% | |
| NVDA 260618P00002000 | 2.00 | 0.02 | 0 | 0.03 | 3 | 1775 | 265.63% | |
| NVDA 260618P00057000 | 57.00 | 0.12 | 0.14 | 0.16 | 2 | 1770 | 83.50% | |
| NVDA 260618P00113000 | 113.00 | 1.58 | 1.63 | 1.66 | 82 | 1741 | 57.56% | |
| NVDA 260618P00003000 | 3.00 | 0.02 | 0 | 0.01 | 4 | 1740 | 218.75% | |
| NVDA 260618P00077000 | 77.00 | 0.35 | 0.36 | 0.4 | 1 | 1689 | 72.02% | |
| NVDA 260618P00043000 | 43.00 | 0.08 | 0.06 | 0.08 | 2 | 1671 | 94.14% | |
| NVDA 260618P00205000 | 205.00 | 30.81 | 30.7 | 31.1 | 83 | 1669 | 42.73% | YES |
| NVDA 260618P00167000 | 167.00 | 11.55 | 11.6 | 11.9 | 34 | 1660 | 47.30% | |
| NVDA 260618P00092000 | 92.00 | 0.81 | 0.68 | 0.72 | 15 | 1584 | 64.99% | |
| NVDA 260618P00014000 | 14.00 | 0.02 | 0 | 0.02 | 10 | 1576 | 139.06% | |
| NVDA 260618P00192000 | 192.00 | 22.95 | 22.95 | 23.15 | 9 | 1559 | 43.94% | YES |
| NVDA 260618P00168000 | 168.00 | 11.9 | 12.05 | 12.2 | 12 | 1554 | 47.00% | |
| NVDA 260618P00094000 | 94.00 | 1.03 | 0.74 | 0.77 | 2 | 1536 | 64.09% | |
| NVDA 260618P00044000 | 44.00 | 0.09 | 0.07 | 0.08 | 1 | 1501 | 93.36% | |
| NVDA 260618P00086000 | 86.00 | 0.55 | 0.54 | 0.56 | 75 | 1492 | 67.63% | |
| NVDA 260618P00047000 | 47.00 | 0.08 | 0.08 | 0.1 | 1 | 1489 | 91.02% | |
| NVDA 260618P00191000 | 191.00 | 23.1 | 22.4 | 22.6 | 2 | 1478 | 44.06% | YES |
| NVDA 260618P00046000 | 46.00 | 0.1 | 0.08 | 0.1 | 39 | 1477 | 92.38% | |
| NVDA 260618P00179000 | 179.00 | 16.3 | 16.4 | 16.7 | 64 | 1469 | 45.65% | |
| NVDA 260618P00056000 | 56.00 | 0.15 | 0.13 | 0.15 | 3 | 1459 | 83.98% | |
| NVDA 260618P00009000 | 9.00 | 0.02 | 0 | 0.01 | 1 | 1457 | 156.25% | |
| NVDA 260618P00760000 | 760.00 | 74.8 | 73.3 | 76 | 2 | 1454 | 0.00% | YES |
| NVDA 260618P00173000 | 173.00 | 13.75 | 13.85 | 14.15 | 25 | 1452 | 46.43% | |
| NVDA 260618P00104000 | 104.00 | 1.22 | 1.11 | 1.15 | 4 | 1445 | 60.30% | |
| NVDA 260618P00116000 | 116.00 | 1.92 | 1.84 | 1.88 | 12 | 1439 | 56.71% | |
| NVDA 260618P00033000 | 33.00 | 0.04 | 0.03 | 0.05 | 1 | 1437 | 104.69% | |
| NVDA 260618P00083000 | 83.00 | 0.57 | 0.47 | 0.5 | 26 | 1437 | 68.99% | |
| NVDA 260618P00184000 | 184.00 | 18.8 | 18.8 | 19 | 68 | 1433 | 44.93% | |
| NVDA 260618P00064000 | 64.00 | 0.24 | 0.2 | 0.22 | 15 | 1428 | 79.10% | |
| NVDA 260618P00117000 | 117.00 | 1.93 | 1.92 | 1.95 | 25 | 1418 | 56.43% | |
| NVDA 260618P00220000 | 220.00 | 43.12 | 41.2 | 41.75 | 2 | 1411 | 41.33% | YES |
| NVDA 260618P00028000 | 28.00 | 0.03 | 0.01 | 0.03 | 2 | 1409 | 107.03% | |
| NVDA 260618P00210000 | 210.00 | 33.7 | 34 | 34.45 | 18 | 1402 | 42.18% | YES |
| NVDA 260618P00186000 | 186.00 | 19.8 | 19.8 | 20 | 20 | 1396 | 44.70% | YES |
| NVDA 260618P00730000 | 730.00 | 73.47 | 65.05 | 68.05 | 10 | 1382 | 0.00% | YES |
| NVDA 260618P00189000 | 189.00 | 22.9 | 21.35 | 21.55 | 2 | 1318 | 44.35% | YES |
| NVDA 260618P00078000 | 78.00 | 0.44 | 0.38 | 0.41 | 1 | 1302 | 71.48% | |
| NVDA 260618P00091000 | 91.00 | 0.8 | 0.66 | 0.68 | 20 | 1263 | 65.38% | |
| NVDA 260618P00067000 | 67.00 | 0.26 | 0.23 | 0.26 | 29 | 1236 | 77.44% | |
| NVDA 260618P00088000 | 88.00 | 0.59 | 0.58 | 0.61 | 10 | 1235 | 66.70% | |
| NVDA 260618P00107000 | 107.00 | 1.5 | 1.26 | 1.3 | 8 | 1195 | 59.33% | |
| NVDA 260618P00177000 | 177.00 | 15.6 | 15.5 | 15.75 | 14 | 1157 | 45.75% | |
| NVDA 260618P00012000 | 12.00 | 0.02 | 0 | 0.02 | 4 | 1153 | 146.88% | |
| NVDA 260618P00039000 | 39.00 | 0.07 | 0.04 | 0.07 | 1 | 1098 | 97.66% | |
| NVDA 260618P00182000 | 182.00 | 17.85 | 17.75 | 18 | 56 | 1086 | 45.09% | |
| NVDA 260618P00024000 | 24.00 | 0.02 | 0.01 | 0.04 | 30 | 1071 | 118.75% | |
| NVDA 260618P00194000 | 194.00 | 26.35 | 23.9 | 24.35 | 10 | 1064 | 43.89% | YES |
| NVDA 260618P00004500 | 4.50 | 0.02 | 0.02 | 0.15 | 26 | 1058 | 256.25% | |
| NVDA 260618P00081000 | 81.00 | 0.54 | 0.43 | 0.46 | 50 | 1026 | 69.92% | |
| NVDA 260618P00017000 | 17.00 | 0.02 | 0 | 0.02 | 1 | 993 | 128.13% | |
| NVDA 260618P00079000 | 79.00 | 0.35 | 0.39 | 0.42 | 4 | 978 | 70.80% | |
| NVDA 260618P00051000 | 51.00 | 0.1 | 0.12 | 0.15 | 1 | 958 | 89.84% | |
| NVDA 260618P00111000 | 111.00 | 1.85 | 1.48 | 1.54 | 16 | 958 | 58.11% | |
| NVDA 260618P00106000 | 106.00 | 1.24 | 1.21 | 1.25 | 2 | 942 | 59.67% | |
| NVDA 260618P00066000 | 66.00 | 0.27 | 0.21 | 0.25 | 8 | 922 | 77.83% | |
| NVDA 260618P00071000 | 71.00 | 0.32 | 0.28 | 0.3 | 4 | 918 | 75.10% | |
| NVDA 260618P00004000 | 4.00 | 0.01 | 0 | 0.01 | 48 | 894 | 200.00% | |
| NVDA 260618P00031000 | 31.00 | 0.03 | 0.02 | 0.04 | 2 | 887 | 105.47% | |
| NVDA 260618P00084000 | 84.00 | 0.5 | 0.49 | 0.52 | 1 | 877 | 68.51% | |
| NVDA 260618P00089000 | 89.00 | 0.71 | 0.6 | 0.63 | 2 | 871 | 66.16% | |
| NVDA 260618P00068000 | 68.00 | 0.3 | 0.21 | 0.27 | 7 | 863 | 76.17% | |
| NVDA 260618P00003500 | 3.50 | 0.01 | 0 | 0.03 | 1 | 862 | 228.13% | |
| NVDA 260618P00002500 | 2.50 | 0.01 | 0 | 0.01 | 4 | 848 | 225.00% | |
| NVDA 260618P00018000 | 18.00 | 0.02 | 0 | 0.02 | 5 | 847 | 125.00% | |
| NVDA 260618P00169000 | 169.00 | 12.2 | 12.35 | 12.6 | 23 | 836 | 46.95% | |
| NVDA 260618P00215000 | 215.00 | 39.5 | 37.55 | 38.25 | 8 | 834 | 42.33% | YES |
| NVDA 260618P00061000 | 61.00 | 0.21 | 0.17 | 0.2 | 7 | 833 | 81.05% | |
| NVDA 260618P00001000 | 1.00 | 0.01 | 0 | 0.01 | 1 | 816 | 287.50% | |
| NVDA 260618P00032000 | 32.00 | 0.04 | 0.02 | 0.05 | 25 | 815 | 105.08% | |
| NVDA 260618P00042000 | 42.00 | 0.07 | 0.06 | 0.08 | 2 | 814 | 95.51% | |
| NVDA 260618P00250000 | 250.00 | 71.02 | 66.1 | 66.85 | 6 | 804 | 38.64% | YES |
| NVDA 260618P00036000 | 36.00 | 0.03 | 0.03 | 0.06 | 14 | 798 | 100.39% | |
| NVDA 260618P00063000 | 63.00 | 0.17 | 0.19 | 0.21 | 1 | 781 | 79.69% | |
| NVDA 260618P00048000 | 48.00 | 0.12 | 0.08 | 0.11 | 1 | 776 | 90.23% | |
| NVDA 260618P00053000 | 53.00 | 0.11 | 0.09 | 0.14 | 10 | 733 | 85.55% | |
| NVDA 260618P00059000 | 59.00 | 0.18 | 0.15 | 0.18 | 4 | 731 | 82.13% | |
| NVDA 260618P00109000 | 109.00 | 1.5 | 1.37 | 1.41 | 20 | 697 | 58.69% | |
| NVDA 260618P00193000 | 193.00 | 24.65 | 23.3 | 23.8 | 7 | 670 | 44.04% | YES |
| NVDA 260618P00007000 | 7.00 | 0.02 | 0 | 0.01 | 7 | 665 | 168.75% | |
| NVDA 260618P00021000 | 21.00 | 0.03 | 0 | 0.02 | 1 | 653 | 117.19% | |
| NVDA 260618P00600000 | 600.00 | 40.1 | 37.05 | 38.15 | 1 | 635 | 0.00% | YES |
| NVDA 260618P00520000 | 520.00 | 24.7 | 24.15 | 25.25 | 6 | 632 | 0.00% | YES |
| NVDA 260618P00011000 | 11.00 | 0.02 | 0 | 0.02 | 1 | 626 | 153.13% | |
| NVDA 260618P00029000 | 29.00 | 0.03 | 0.01 | 0.04 | 10 | 578 | 107.81% | |
| NVDA 260618P00230000 | 230.00 | 51.42 | 49.1 | 49.6 | 1 | 572 | 40.34% | YES |
| NVDA 260618P00214000 | 214.00 | 46.6 | 36.75 | 37.3 | 5 | 564 | 41.86% | YES |
| NVDA 260618P00006000 | 6.00 | 0.01 | 0 | 0.02 | 2 | 539 | 187.50% | |
| NVDA 260618P00041000 | 41.00 | 0.05 | 0.05 | 0.08 | 15 | 530 | 96.29% | |
| NVDA 260618P00240000 | 240.00 | 63.83 | 57.3 | 58.85 | 1 | 479 | 42.43% | YES |
| NVDA 260618P00019000 | 19.00 | 0.03 | 0 | 0.02 | 5 | 469 | 121.88% | |
| NVDA 260618P00008000 | 8.00 | 0.01 | 0 | 0.02 | 10 | 463 | 171.88% | |
| NVDA 260618P00054000 | 54.00 | 0.14 | 0.12 | 0.14 | 3 | 459 | 85.64% | |
| NVDA 260618P01000000 | 1000.00 | 160.25 | 159.4 | 161.9 | 3 | 451 | 0.00% | YES |
| NVDA 260618P00062000 | 62.00 | 0.14 | 0.15 | 0.21 | 2 | 446 | 79.69% | |
| NVDA 260618P00022000 | 22.00 | 0.02 | 0 | 0.12 | 1 | 415 | 134.77% | |
| NVDA 260618P00216000 | 216.00 | 47.65 | 38.25 | 38.8 | 15 | 406 | 41.79% | YES |
| NVDA 260618P00450000 | 450.00 | 16.7 | 15.85 | 16.7 | 1 | 383 | 0.00% | YES |
| NVDA 260618P00037000 | 37.00 | 0.04 | 0.04 | 0.06 | 6 | 372 | 99.80% | |
| NVDA 260618P00224000 | 224.00 | 47.25 | 44.3 | 44.85 | 3 | 369 | 41.02% | YES |
| NVDA 260618P00255000 | 255.00 | 69.5 | 70.6 | 71.45 | 1 | 341 | 38.46% | YES |
| NVDA 260618P00225000 | 225.00 | 53.6 | 45.05 | 45.7 | 2 | 340 | 41.11% | YES |
| NVDA 260618P00221000 | 221.00 | 42.35 | 41.95 | 42.6 | 6 | 337 | 41.48% | YES |
| NVDA 260618P00245000 | 245.00 | 72.9 | 61.6 | 62.4 | 1 | 329 | 39.13% | YES |
| NVDA 260618P00222000 | 222.00 | 45 | 42.75 | 43.4 | 3 | 323 | 41.48% | YES |
| NVDA 260618P00500000 | 500.00 | 22.35 | 21.55 | 22.5 | 5 | 323 | 0.00% | YES |
| NVDA 260618P00016000 | 16.00 | 0.02 | 0 | 0.02 | 2 | 319 | 131.25% | |
| NVDA 260618P00218000 | 218.00 | 49.95 | 39.7 | 40.25 | 3 | 306 | 41.53% | YES |
| NVDA 260618P00034000 | 34.00 | 0.03 | 0.03 | 0.05 | 1 | 287 | 102.73% | |
| NVDA 260618P00800000 | 800.00 | 91 | 85.95 | 87.75 | 2 | 260 | 0.00% | YES |
| NVDA 260618P00213000 | 213.00 | 45.7 | 36.05 | 36.65 | 2 | 253 | 42.11% | YES |
| NVDA 260618P00212000 | 212.00 | 42.95 | 35.35 | 35.95 | 1 | 236 | 42.23% | YES |
| NVDA 260618P00227000 | 227.00 | 50.55 | 46.65 | 47.2 | 2 | 233 | 40.68% | YES |
| NVDA 260618P00265000 | 265.00 | 74.1 | 79.85 | 81.3 | 43 | 223 | 40.93% | YES |
| NVDA 260618P00223000 | 223.00 | 45.8 | 43.5 | 44.05 | 3 | 220 | 41.05% | YES |
| NVDA 260618P00235000 | 235.00 | 53.42 | 53.05 | 54.55 | 54 | 200 | 42.51% | YES |
| NVDA 260618P00027000 | 27.00 | 0.03 | 0.01 | 0.04 | 10 | 199 | 111.72% | |
| NVDA 260618P00217000 | 217.00 | 41.35 | 38.95 | 39.45 | 2 | 196 | 41.47% | YES |
| NVDA 260618P00900000 | 900.00 | 122.85 | 119.65 | 121.75 | 1 | 187 | 0.00% | YES |
| NVDA 260618P00219000 | 219.00 | 40.9 | 40.45 | 41 | 2 | 186 | 41.44% | YES |
| NVDA 260618P01400000 | 1400.00 | 384.46 | 369.85 | 379.45 | 14 | 172 | 0.00% | YES |
| NVDA 260618P00400000 | 400.00 | 12.3 | 11.3 | 12 | 1 | 172 | 0.00% | YES |
| NVDA 260618P01150000 | 1150.00 | 234.32 | 229.85 | 232.6 | 1 | 172 | 0.00% | YES |
| NVDA 260618P00550000 | 550.00 | 30.15 | 28.7 | 29.65 | 25 | 168 | 0.00% | YES |
| NVDA 260618P00270000 | 270.00 | 92 | 84.55 | 85.55 | 2 | 164 | 37.59% | YES |
| NVDA 260618P00950000 | 950.00 | 141.2 | 138.75 | 141.05 | 220 | 161 | 0.00% | YES |
| NVDA 260618P00260000 | 260.00 | 77.28 | 75.2 | 75.95 | 1 | 151 | 37.32% | YES |
| NVDA 260618P00440000 | 440.00 | 15.5 | 14.5 | 15.8 | 10 | 146 | 0.00% | YES |
| NVDA 260618P00650000 | 650.00 | 50.14 | 46.95 | 48.35 | 5 | 145 | 0.00% | YES |
| NVDA 260618P01340000 | 1340.00 | 365.03 | 335.7 | 340.55 | 2 | 141 | 0.00% | YES |
| NVDA 260618P01360000 | 1360.00 | 348.9 | 348 | 352.5 | 5 | 126 | 0.00% | YES |
| NVDA 260618P00660000 | 660.00 | 53.68 | 48.75 | 50.45 | 2 | 124 | 0.00% | YES |
| NVDA 260618P00470000 | 470.00 | 19.65 | 17.6 | 19 | 3 | 124 | 0.00% | YES |
| NVDA 260618P00226000 | 226.00 | 49.1 | 45.85 | 46.4 | 2 | 122 | 40.76% | YES |
| NVDA 260618P00530000 | 530.00 | 26.68 | 25.25 | 26.7 | 3 | 118 | 0.00% | YES |
| NVDA 260618P00770000 | 770.00 | 77.13 | 76.95 | 78.85 | 2 | 116 | 0.00% | YES |
| NVDA 260618P00228000 | 228.00 | 47.95 | 47.45 | 48.05 | 13 | 107 | 40.74% | YES |
| NVDA 260618P00990000 | 990.00 | 156.59 | 155 | 157.65 | 100 | 106 | 0.00% | YES |
| NVDA 260618P01320000 | 1320.00 | 352.71 | 323.65 | 328.25 | 1 | 95 | 0.00% | YES |
| NVDA 260618P01280000 | 1280.00 | 350.1 | 300.65 | 304.1 | 4 | 90 | 0.00% | YES |
| NVDA 260618P01270000 | 1270.00 | 428.51 | 295 | 298.3 | 4 | 86 | 0.00% | YES |
| NVDA 260618P00390000 | 390.00 | 11.09 | 10.2 | 11.45 | 5 | 83 | 0.00% | YES |
| NVDA 260618P00480000 | 480.00 | 20.5 | 18.75 | 20.15 | 2 | 82 | 0.00% | YES |
| NVDA 260618P00820000 | 820.00 | 92.06 | 92.1 | 94.1 | 2 | 82 | 0.00% | YES |
| NVDA 260618P00490000 | 490.00 | 21.17 | 19.95 | 21.35 | 1 | 81 | 0.00% | YES |
| NVDA 260618P01010000 | 1010.00 | 168.65 | 163.55 | 166.1 | 2 | 80 | 0.00% | YES |
| NVDA 260618P01240000 | 1240.00 | 324.6 | 277.8 | 281.2 | 2 | 80 | 0.00% | YES |
| NVDA 260618P00580000 | 580.00 | 41.62 | 33.25 | 34.6 | 3 | 79 | 0.00% | YES |
| NVDA 260618P01250000 | 1250.00 | 304.65 | 283.6 | 287.05 | 2 | 77 | 0.00% | YES |
| NVDA 260618P00380000 | 380.00 | 12 | 9.45 | 10.7 | 20 | 76 | 0.00% | YES |
| NVDA 260618P00570000 | 570.00 | 39.7 | 31.7 | 32.9 | 14 | 76 | 0.00% | YES |
| NVDA 260618P01050000 | 1050.00 | 214.45 | 181.45 | 184.1 | 2 | 74 | 0.00% | YES |
| NVDA 260618P00610000 | 610.00 | 40 | 38.9 | 40.1 | 3 | 71 | 0.00% | YES |
| NVDA 260618P00640000 | 640.00 | 47.21 | 44.5 | 46.1 | 1 | 64 | 0.00% | YES |
| NVDA 260618P00630000 | 630.00 | 44.25 | 42.5 | 44.6 | 11 | 62 | 0.00% | YES |
| NVDA 260618P00870000 | 870.00 | 131.8 | 108.8 | 110.95 | 4 | 61 | 0.00% | YES |
| NVDA 260618P00720000 | 720.00 | 67.23 | 63.15 | 65.1 | 3 | 59 | 0.00% | YES |
| NVDA 260618P01380000 | 1380.00 | 583.46 | 415.6 | 429.45 | 58 | 58 | 0.00% | YES |
| NVDA 260618P01460000 | 1460.00 | 653.35 | 472.1 | 488.7 | 58 | 58 | 0.00% | YES |
| NVDA 260618P01710000 | 1710.00 | 639.06 | 586.85 | 603.45 | 54 | 58 | 0.00% | YES |
| NVDA 260618P00690000 | 690.00 | 57.05 | 55.6 | 57.35 | 1 | 55 | 0.00% | YES |
| NVDA 260618P00430000 | 430.00 | 17.8 | 13.55 | 14.85 | 2 | 54 | 0.00% | YES |
| NVDA 260618P00590000 | 590.00 | 36.61 | 35 | 36.45 | 2 | 54 | 0.00% | YES |
| NVDA 260618P00620000 | 620.00 | 74.68 | 40.5 | 42.15 | 1 | 53 | 0.00% | YES |
| NVDA 260618P01750000 | 1750.00 | 671.57 | 618.6 | 635.15 | 54 | 52 | 0.00% | YES |
| NVDA 260618P00860000 | 860.00 | 108.32 | 105.3 | 107.45 | 3 | 45 | 0.00% | YES |
| NVDA 260618P01290000 | 1290.00 | 333.57 | 306.2 | 310.2 | 1 | 44 | 0.00% | YES |
| NVDA 260618P00540000 | 540.00 | 27.52 | 26.7 | 28.15 | 1 | 42 | 0.00% | YES |
| NVDA 260618P01300000 | 1300.00 | 336.64 | 312.05 | 315.95 | 3 | 42 | 0.00% | YES |
| NVDA 260618P00680000 | 680.00 | 60.05 | 53.25 | 55.05 | 3 | 42 | 0.00% | YES |
| NVDA 260618P01220000 | 1220.00 | 288.04 | 266.9 | 270.35 | 54 | 41 | 0.00% | YES |
| NVDA 260618P01020000 | 1020.00 | 184.19 | 167.95 | 170.65 | 2 | 40 | 0.00% | YES |
| NVDA 260618P00670000 | 670.00 | 57.3 | 51.05 | 52.75 | 17 | 40 | 0.00% | YES |
| NVDA 260618P00410000 | 410.00 | 13.12 | 11.8 | 13.05 | 4 | 39 | 0.00% | YES |
| NVDA 260618P00840000 | 840.00 | 101.52 | 98.6 | 100.75 | 12 | 39 | 0.00% | YES |
| NVDA 260618P00780000 | 780.00 | 82.18 | 79.85 | 81.8 | 10 | 39 | 0.00% | YES |
| NVDA 260618P00420000 | 420.00 | 13.85 | 12.65 | 13.95 | 3 | 38 | 0.00% | YES |
| NVDA 260618P01190000 | 1190.00 | 250.45 | 250.55 | 254 | 12 | 37 | 0.00% | YES |
| NVDA 260618P01100000 | 1100.00 | 213.29 | 205 | 207.5 | 1 | 36 | 0.00% | YES |
| NVDA 260618P00510000 | 510.00 | 28.35 | 22.45 | 23.95 | 1 | 36 | 0.00% | YES |
| NVDA 260618P00850000 | 850.00 | 114.55 | 102.05 | 104 | 2 | 35 | 0.00% | YES |
| NVDA 260618P01160000 | 1160.00 | 235.81 | 234.9 | 237.85 | 1 | 34 | 0.00% | YES |
| NVDA 260618P00460000 | 460.00 | 19.9 | 16.55 | 17.9 | 5 | 34 | 0.00% | YES |
| NVDA 260618P01200000 | 1200.00 | 258 | 256.15 | 259.3 | 2 | 33 | 0.00% | YES |
| NVDA 260618P01260000 | 1260.00 | 311.97 | 289.15 | 292.85 | 1 | 32 | 0.00% | YES |
| NVDA 260618P00740000 | 740.00 | 68.87 | 68.55 | 70.25 | 1 | 31 | 0.00% | YES |
| NVDA 260618P00880000 | 880.00 | 121 | 112.3 | 114.5 | 10 | 31 | 0.00% | YES |
| NVDA 260618P00980000 | 980.00 | 155 | 150.85 | 153.4 | 5 | 29 | 0.00% | YES |
| NVDA 260618P00940000 | 940.00 | 137.84 | 134.75 | 137.15 | 1 | 28 | 0.00% | YES |
| NVDA 260618P00790000 | 790.00 | 88.23 | 82.8 | 84.8 | 1 | 26 | 0.00% | YES |
| NVDA 260618P00910000 | 910.00 | 134.5 | 123.2 | 125.55 | 5 | 25 | 0.00% | YES |
| NVDA 260618P00370000 | 370.00 | 10.16 | 8.75 | 10 | 1 | 25 | 0.00% | YES |
| NVDA 260618P00810000 | 810.00 | 98.25 | 88.95 | 90.9 | 2 | 23 | 0.00% | YES |
| NVDA 260618P00970000 | 970.00 | 146.8 | 146.75 | 149.25 | 11 | 20 | 0.00% | YES |
| NVDA 260618P01070000 | 1070.00 | 211.98 | 190.6 | 193.1 | 6 | 19 | 0.00% | YES |
| NVDA 260618P00560000 | 560.00 | 32.75 | 30 | 31.2 | 1 | 19 | 0.00% | YES |
| NVDA 260618P00710000 | 710.00 | 64.86 | 60.7 | 62.7 | 1 | 18 | 0.00% | YES |
| NVDA 260618P01230000 | 1230.00 | 301.16 | 272.3 | 276 | 7 | 15 | 0.00% | YES |
| NVDA 260618P01720000 | 1720.00 | 686.92 | 594.75 | 611.25 | 12 | 13 | 0.00% | YES |
| NVDA 260618P00960000 | 960.00 | 156.95 | 142.7 | 145.2 | 4 | 13 | 0.00% | YES |
| NVDA 260618P01640000 | 1640.00 | 758.2 | 766.85 | 780.45 | 12 | 12 | 0.00% | YES |
| NVDA 260618P01440000 | 1440.00 | 635.94 | 459.35 | 474.7 | 7 | 12 | 0.00% | YES |
| NVDA 260618P01030000 | 1030.00 | 298.2 | 297.2 | 302.9 | 7 | 12 | 0.00% | YES |
| NVDA 260618P01660000 | 1660.00 | 636.53 | 549 | 565.3 | 12 | 12 | 0.00% | YES |
| NVDA 260618P01580000 | 1580.00 | 721.08 | 709.2 | 728 | 2 | 12 | 0.00% | YES |
| NVDA 260618P00920000 | 920.00 | 129.86 | 127 | 129.35 | 3 | 12 | 0.00% | YES |
| NVDA 260618P01600000 | 1600.00 | 582.25 | 504.85 | 520.2 | 1 | 11 | 0.00% | YES |
| NVDA 260618P01500000 | 1500.00 | 449.96 | 435.65 | 446.05 | 2 | 11 | 0.00% | YES |
| NVDA 260618P01110000 | 1110.00 | 247.55 | 209.65 | 212.8 | 12 | 10 | 0.00% | YES |
| NVDA 260618P01060000 | 1060.00 | 204.05 | 185.95 | 188.85 | 3 | 10 | 0.00% | YES |
| NVDA 260618P00890000 | 890.00 | 129.25 | 115.9 | 118.15 | 1 | 10 | 0.00% | YES |
| NVDA 260618P01090000 | 1090.00 | 214.43 | 200 | 203.05 | 2 | 9 | 0.00% | YES |
| NVDA 260618P01700000 | 1700.00 | 595.95 | 578.55 | 595.55 | 4 | 9 | 0.00% | YES |
| NVDA 260618P01800000 | 1800.00 | 764.82 | 656.6 | 674 | 6 | 8 | 0.00% | YES |
| NVDA 260618P01040000 | 1040.00 | 176.39 | 176.75 | 179.3 | 2 | 8 | 0.00% | YES |
| NVDA 260618P00930000 | 930.00 | 132.94 | 130.8 | 133.25 | 2 | 7 | 0.00% | YES |
| NVDA 260618P01130000 | 1130.00 | 237.66 | 219.6 | 222.45 | 2 | 7 | 0.00% | YES |
| NVDA 260618P01170000 | 1170.00 | 250.85 | 240.05 | 243.4 | 1 | 7 | 0.00% | YES |
| NVDA 260618P01210000 | 1210.00 | 261.45 | 261.45 | 264.85 | 1 | 7 | 0.00% | YES |
| NVDA 260618P00830000 | 830.00 | 154.65 | 95.3 | 97.35 | 6 | 6 | 0.00% | YES |
| NVDA 260618P01140000 | 1140.00 | 234.6 | 224.65 | 227.55 | 2 | 6 | 0.00% | YES |
| NVDA 260618P01080000 | 1080.00 | 304.39 | 195.3 | 198.3 | 4 | 5 | 0.00% | YES |
| NVDA 260618P01900000 | 1900.00 | 756.63 | 738.65 | 754.25 | 4 | 4 | 0.00% | YES |
| NVDA 260618P00280000 | 280.00 | 95.02 | 94.25 | 95.25 | 1 | 4 | 37.68% | YES |
| NVDA 260618P01180000 | 1180.00 | 255.42 | 245.25 | 248.35 | 1 | 4 | 0.00% | YES |
| NVDA 260618P01520000 | 1520.00 | 675.2 | 657.15 | 674 | 0 | 3 | 0.00% | YES |
| NVDA 260618P00275000 | 275.00 | 92 | 89.4 | 90.4 | 16 | 3 | 37.74% | YES |
| NVDA 260618P01540000 | 1540.00 | 690.9 | 672.05 | 692 | 0 | 2 | 0.00% | YES |
| NVDA 260618P01770000 | 1770.00 | 876.15 | 887.7 | 904 | 2 | 2 | 0.00% | YES |
| NVDA 260618P01940000 | 1940.00 | 900.54 | 772.2 | 790 | 4 | 2 | 0.00% | YES |
| NVDA 260618P00300000 | 300.00 | 119.78 | 113.25 | 115.85 | 1 | 2 | 47.88% | YES |
| NVDA 260618P01730000 | 1730.00 | 839.5 | 848 | 866 | 1 | 1 | 0.00% | YES |
| NVDA 260618P00290000 | 290.00 | 105.24 | 103.9 | 105.4 | 1 | 1 | 41.66% | YES |
| NVDA 260618P01780000 | 1780.00 | 777.03 | 642.3 | 659.15 | 0 | 1 | 0.00% | YES |
| NVDA 260618P01760000 | 1760.00 | 856.95 | 876 | 894 | 0 | 1 | 0.00% | YES |
| NVDA 260618P01560000 | 1560.00 | 707.73 | 690.4 | 710 | 0 | 1 | 0.00% | YES |
| NVDA 260618P01880000 | 1880.00 | 870.16 | 722.4 | 739.95 | 0 | 1 | 0.00% | YES |
| NVDA 260618P00320000 | 320.00 | 125.03 | 131.05 | 134.1 | 2 | 0 | 0.00% | YES |
| NVDA 260618P00360000 | 360.00 | 158.94 | 177 | 180.2 | 1 | 0 | 77.69% | YES |
| NVDA 260618P01840000 | 1840.00 | 805.6 | 690.2 | 707.8 | 4 | 0 | 0.00% | YES |
| NVDA 260618P01620000 | 1620.00 | 828 | 732.85 | 752 | 0 | 0 | 0.00% | YES |
| NVDA 260618P01650000 | 1650.00 | 796.65 | 768 | 788 | 1 | 0 | 0.00% | YES |
| NVDA 260618P00350000 | 350.00 | 138.7 | 167.1 | 170.1 | 9 | 0 | 75.40% | YES |
| NVDA 260618P00340000 | 340.00 | 152.17 | 152.75 | 155.5 | 110 | 0 | 53.93% | YES |
| NVDA 260618P00330000 | 330.00 | 128 | 141 | 144 | 5 | 0 | 0.00% | YES |
| NVDA 260618P01890000 | 1890.00 | 1044.79 | 960 | 980 | 0 | 0 | 0.00% | YES |
| NVDA 260618P01790000 | 1790.00 | 946.18 | 866.25 | 884 | 6 | 0 | 0.00% | YES |
| NVDA 260618P00310000 | 310.00 | 123.03 | 117.8 | 119.9 | 2 | 0 | 0.00% | YES |
| NVDA 260618P01670000 | 1670.00 | 799 | 820.3 | 844.3 | 0 | 0 | 0.00% | YES |
| NVDA 260618P01740000 | 1740.00 | 717.22 | 610.65 | 627 | 2 | 0 | 0.00% | YES |
| NVDA 260618P01120000 | 1120.00 | 447.91 | 337.1 | 342.15 | 2 | 0 | 0.00% | YES |
| NVDA 260618P01480000 | 1480.00 | 748.4 | 632.05 | 645.85 | 2 | 0 | 0.00% | YES |
This page displays the full NVDA options chain for contracts expiring on 2026-06-18. 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 2026-06-18. 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 2026-06-18. 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 2026-06-18 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 2026-06-18 approaches.
