Detailed NVDA options chain for 2026-12-18 – 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 – 2026-12-18 – 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 2026-12-18.
This NVDA 2026-12-18 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 2026-12-18. 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 261218C00220000 | 220.00 | 18.5 | 18.7 | 18.8 | 653 | 60974 | 38.87% | YES |
| NVDA 261218C00200000 | 200.00 | 31.75 | 31.55 | 31.85 | 709 | 49787 | 42.02% | YES |
| NVDA 261218C00250000 | 250.00 | 6.7 | 6.6 | 6.8 | 1022 | 46547 | 36.36% | |
| NVDA 261218C00300000 | 300.00 | 0.94 | 0.9 | 0.95 | 1158 | 46139 | 36.49% | |
| NVDA 261218C00280000 | 280.00 | 2.05 | 2.05 | 2.1 | 303 | 33736 | 36.02% | |
| NVDA 261218C00130000 | 130.00 | 93.5 | 93.25 | 96.4 | 5 | 30591 | 62.72% | YES |
| NVDA 261218C00164000 | 164.00 | 68.45 | 62.4 | 63.5 | 4 | 29927 | 54.14% | YES |
| NVDA 261218C00210000 | 210.00 | 24.85 | 24.65 | 24.95 | 221 | 29505 | 40.52% | YES |
| NVDA 261218C00240000 | 240.00 | 9.82 | 9.65 | 9.8 | 2921 | 27264 | 36.92% | |
| NVDA 261218C00230000 | 230.00 | 13.66 | 13.5 | 13.75 | 732 | 25414 | 37.69% | |
| NVDA 261218C00260000 | 260.00 | 4.55 | 4.55 | 4.6 | 3038 | 24701 | 35.94% | |
| NVDA 261218C00270000 | 270.00 | 3.05 | 3 | 3.15 | 265 | 23354 | 36.04% | |
| NVDA 261218C00180000 | 180.00 | 46.15 | 48.25 | 48.55 | 21 | 23097 | 48.54% | YES |
| NVDA 261218C00225000 | 225.00 | 15.97 | 15.95 | 16.2 | 509 | 21092 | 38.37% | |
| NVDA 261218C00275000 | 275.00 | 2.5 | 2.51 | 2.57 | 436 | 19423 | 36.00% | |
| NVDA 261218C00245000 | 245.00 | 8.2 | 8.05 | 8.2 | 508 | 18895 | 36.64% | |
| NVDA 261218C00228000 | 228.00 | 14.7 | 14.45 | 14.7 | 82 | 17731 | 37.96% | |
| NVDA 261218C00460000 | 460.00 | 0.02 | 0.02 | 0.03 | 102 | 16359 | 49.61% | |
| NVDA 261218C00150000 | 150.00 | 76.85 | 75.45 | 77 | 18 | 15546 | 60.85% | YES |
| NVDA 261218C00160000 | 160.00 | 64.92 | 66.2 | 67.2 | 10 | 15241 | 55.91% | YES |
| NVDA 261218C00110000 | 110.00 | 120.6 | 113.45 | 116.55 | 5 | 14785 | 82.42% | YES |
| NVDA 261218C00176000 | 176.00 | 56.8 | 51.75 | 52.15 | 1 | 14634 | 50.20% | YES |
| NVDA 261218C00235000 | 235.00 | 11.73 | 11.55 | 11.7 | 348 | 14441 | 37.40% | |
| NVDA 261218C00080000 | 80.00 | 146.63 | 142.6 | 146.1 | 12 | 14169 | 95.70% | YES |
| NVDA 261218C00100000 | 100.00 | 125.62 | 124.5 | 126.35 | 101 | 14056 | 99.02% | YES |
| NVDA 261218C00290000 | 290.00 | 1.37 | 1.32 | 1.42 | 311 | 13840 | 36.27% | |
| NVDA 261218C00215000 | 215.00 | 21.53 | 21.4 | 21.65 | 103 | 13714 | 39.41% | YES |
| NVDA 261218C00090000 | 90.00 | 133.17 | 133.1 | 136.3 | 1 | 13634 | 96.44% | YES |
| NVDA 261218C00140000 | 140.00 | 83.65 | 85.45 | 86.1 | 10 | 13066 | 65.43% | YES |
| NVDA 261218C00020000 | 20.00 | 207.39 | 201.25 | 206.25 | 1 | 12978 | 321.05% | YES |
| NVDA 261218C00194000 | 194.00 | 36.6 | 36.35 | 36.7 | 19 | 12757 | 44.04% | YES |
| NVDA 261218C00101000 | 101.00 | 125.71 | 121.7 | 125.45 | 1 | 12473 | 82.23% | YES |
| NVDA 261218C00125000 | 125.00 | 100.39 | 99.65 | 101.95 | 1 | 12375 | 78.66% | YES |
| NVDA 261218C00103000 | 103.00 | 127.8 | 119.75 | 123.9 | 1 | 12158 | 85.94% | YES |
| NVDA 261218C00105000 | 105.00 | 125.5 | 117.75 | 121.55 | 1 | 12156 | 80.37% | YES |
| NVDA 261218C00190000 | 190.00 | 40 | 39.6 | 40 | 75 | 11728 | 45.31% | YES |
| NVDA 261218C00255000 | 255.00 | 5.53 | 5.45 | 5.65 | 195 | 10220 | 36.25% | |
| NVDA 261218C00148000 | 148.00 | 81.5 | 76.1 | 79.2 | 2 | 9104 | 57.96% | YES |
| NVDA 261218C00120000 | 120.00 | 104.1 | 104.55 | 105.95 | 2 | 7783 | 76.93% | YES |
| NVDA 261218C00085000 | 85.00 | 138.14 | 137.35 | 141.05 | 1 | 7291 | 82.03% | YES |
| NVDA 261218C00450000 | 450.00 | 0.04 | 0.03 | 0.08 | 8 | 7269 | 50.98% | |
| NVDA 261218C00059000 | 59.00 | 161.5 | 162.65 | 167.1 | 1 | 7251 | 170.80% | YES |
| NVDA 261218C00170000 | 170.00 | 55.15 | 56.85 | 57.7 | 4 | 7235 | 51.04% | YES |
| NVDA 261218C00310000 | 310.00 | 0.65 | 0.62 | 0.67 | 92 | 7220 | 37.09% | |
| NVDA 261218C00075000 | 75.00 | 141.55 | 148.7 | 151.4 | 32 | 7219 | 123.05% | YES |
| NVDA 261218C00265000 | 265.00 | 3.8 | 3.65 | 3.85 | 536 | 7149 | 36.12% | |
| NVDA 261218C00320000 | 320.00 | 0.44 | 0.42 | 0.48 | 205 | 6919 | 37.74% | |
| NVDA 261218C00400000 | 400.00 | 0.06 | 0.05 | 0.08 | 5 | 6897 | 44.92% | |
| NVDA 261218C00305000 | 305.00 | 0.74 | 0.75 | 0.8 | 24 | 6892 | 36.82% | |
| NVDA 261218C00205000 | 205.00 | 28.28 | 28.1 | 28.4 | 357 | 6201 | 41.52% | YES |
| NVDA 261218C00050000 | 50.00 | 172.8 | 171.5 | 176.1 | 1 | 6063 | 191.28% | YES |
| NVDA 261218C00420000 | 420.00 | 0.05 | 0.03 | 0.09 | 58 | 5950 | 48.83% | |
| NVDA 261218C00285000 | 285.00 | 1.65 | 1.64 | 1.72 | 192 | 5615 | 36.10% | |
| NVDA 261218C00175000 | 175.00 | 52.8 | 52.65 | 53.1 | 3 | 5570 | 50.81% | YES |
| NVDA 261218C00189000 | 189.00 | 39.1 | 40.4 | 40.75 | 12 | 5269 | 45.33% | YES |
| NVDA 261218C00330000 | 330.00 | 0.34 | 0.3 | 0.35 | 17 | 5211 | 38.43% | |
| NVDA 261218C00069000 | 69.00 | 150.1 | 152.35 | 156.9 | 51 | 4983 | 148.54% | YES |
| NVDA 261218C00295000 | 295.00 | 1.12 | 1.1 | 1.17 | 295 | 4812 | 36.43% | |
| NVDA 261218C00185000 | 185.00 | 42.37 | 43.85 | 44.2 | 5 | 4737 | 46.81% | YES |
| NVDA 261218C00390000 | 390.00 | 0.11 | 0.03 | 0.12 | 40 | 4736 | 45.22% | |
| NVDA 261218C00126000 | 126.00 | 103.05 | 96.1 | 100.9 | 11 | 4404 | 59.86% | YES |
| NVDA 261218C02280000 | 2280.00 | 165 | 163.4 | 167.35 | 170 | 4395 | 683.62% | |
| NVDA 261218C00074000 | 74.00 | 137.72 | 147.4 | 152.15 | 1 | 4184 | 144.17% | YES |
| NVDA 261218C00195000 | 195.00 | 34.05 | 35.45 | 35.8 | 33 | 4140 | 43.46% | YES |
| NVDA 261218C00097000 | 97.00 | 128.35 | 124.65 | 129.3 | 4 | 4108 | 113.72% | YES |
| NVDA 261218C00070000 | 70.00 | 155.65 | 151.35 | 156.4 | 2 | 4016 | 154.64% | YES |
| NVDA 261218C00088000 | 88.00 | 137.05 | 134.55 | 138.1 | 5 | 4003 | 86.28% | YES |
| NVDA 261218C00350000 | 350.00 | 0.19 | 0.18 | 0.2 | 122 | 3834 | 39.99% | |
| NVDA 261218C00021000 | 21.00 | 201.13 | 200.1 | 204.65 | 1 | 3789 | 291.99% | YES |
| NVDA 261218C01300000 | 1300.00 | 385 | 376.45 | 382.3 | 25 | 3764 | 0.00% | |
| NVDA 261218C00181000 | 181.00 | 46.15 | 47.3 | 47.7 | 7 | 3730 | 48.30% | YES |
| NVDA 261218C00022000 | 22.00 | 170.89 | 182.6 | 190.6 | 10 | 3697 | 0.00% | YES |
| NVDA 261218C00154000 | 154.00 | 63.5 | 71.85 | 73.3 | 1 | 3691 | 59.97% | YES |
| NVDA 261218C00325000 | 325.00 | 0.39 | 0.38 | 0.41 | 15 | 3666 | 38.09% | |
| NVDA 261218C00226000 | 226.00 | 15.6 | 15.5 | 15.7 | 65 | 3627 | 38.26% | |
| NVDA 261218C00093000 | 93.00 | 136.9 | 128.6 | 133.35 | 1 | 3545 | 119.36% | YES |
| NVDA 261218C00060000 | 60.00 | 164 | 161.05 | 166.3 | 1 | 3447 | 172.22% | YES |
| NVDA 261218C00360000 | 360.00 | 0.15 | 0.14 | 0.15 | 20 | 3424 | 40.63% | |
| NVDA 261218C00340000 | 340.00 | 0.26 | 0.22 | 0.26 | 20 | 3316 | 39.16% | |
| NVDA 261218C00145000 | 145.00 | 79.65 | 79.65 | 81.95 | 1 | 3235 | 61.60% | YES |
| NVDA 261218C01640000 | 1640.00 | 280 | 275.15 | 284.6 | 5 | 3193 | 0.00% | |
| NVDA 261218C00217000 | 217.00 | 19.65 | 20.35 | 20.6 | 29 | 3162 | 39.47% | YES |
| NVDA 261218C00135000 | 135.00 | 89.95 | 89.25 | 92.25 | 1 | 3138 | 69.39% | YES |
| NVDA 261218C00179000 | 179.00 | 47.65 | 49.1 | 49.5 | 1 | 3043 | 49.17% | YES |
| NVDA 261218C00455000 | 455.00 | 0.07 | 0.01 | 0.14 | 1 | 2988 | 53.13% | |
| NVDA 261218C00355000 | 355.00 | 0.16 | 0.13 | 0.18 | 9 | 2967 | 40.53% | |
| NVDA 261218C00216000 | 216.00 | 19.5 | 20.8 | 21.05 | 7 | 2852 | 39.27% | YES |
| NVDA 261218C00138000 | 138.00 | 91.22 | 84.4 | 88.95 | 12 | 2765 | 54.49% | YES |
| NVDA 261218C00214000 | 214.00 | 21.39 | 22.05 | 22.3 | 6 | 2741 | 39.64% | YES |
| NVDA 261218C00122000 | 122.00 | 94.02 | 100.05 | 105 | 5 | 2728 | 63.40% | YES |
| NVDA 261218C00183000 | 183.00 | 49.65 | 45.5 | 45.9 | 1 | 2724 | 47.39% | YES |
| NVDA 261218C00083000 | 83.00 | 150 | 138.5 | 143.25 | 2 | 2723 | 131.79% | YES |
| NVDA 261218C00222000 | 222.00 | 17.59 | 17.5 | 17.7 | 112 | 2721 | 38.59% | YES |
| NVDA 261218C00410000 | 410.00 | 0.06 | 0.01 | 0.21 | 51 | 2695 | 51.95% | |
| NVDA 261218C00213000 | 213.00 | 21.33 | 22.6 | 22.9 | 6 | 2689 | 39.74% | YES |
| NVDA 261218C00221000 | 221.00 | 18 | 18.15 | 18.35 | 67 | 2681 | 38.98% | YES |
| NVDA 261218C00218000 | 218.00 | 18.75 | 19.8 | 20 | 7 | 2675 | 39.29% | YES |
| NVDA 261218C00184000 | 184.00 | 45.04 | 44.45 | 44.85 | 1 | 2670 | 46.36% | YES |
| NVDA 261218C00345000 | 345.00 | 0.27 | 0.11 | 0.26 | 1 | 2650 | 40.28% | |
| NVDA 261218C00049000 | 49.00 | 179.25 | 172.95 | 177.25 | 1 | 2620 | 109.38% | YES |
| NVDA 261218C00055000 | 55.00 | 166 | 166.65 | 171.65 | 1 | 2495 | 111.13% | YES |
| NVDA 261218C00032000 | 32.00 | 186.66 | 188.5 | 196.6 | 4 | 2460 | 191.99% | YES |
| NVDA 261218C00370000 | 370.00 | 0.11 | 0.1 | 0.13 | 12 | 2448 | 41.90% | |
| NVDA 261218C00091000 | 91.00 | 139.7 | 130.6 | 135.15 | 50 | 2421 | 119.51% | YES |
| NVDA 261218C00212000 | 212.00 | 21.95 | 23.15 | 23.5 | 6 | 2380 | 39.81% | YES |
| NVDA 261218C00132000 | 132.00 | 90.05 | 90.25 | 95.45 | 2 | 2372 | 61.55% | YES |
| NVDA 261218C00178000 | 178.00 | 54.6 | 49.95 | 50.35 | 2 | 2285 | 49.38% | YES |
| NVDA 261218C00156000 | 156.00 | 70.3 | 67 | 71.6 | 2 | 2284 | 64.36% | YES |
| NVDA 261218C00186000 | 186.00 | 41.52 | 42.75 | 43.15 | 1 | 2260 | 45.79% | YES |
| NVDA 261218C00035000 | 35.00 | 187.02 | 186.05 | 191.15 | 1 | 2219 | 238.38% | YES |
| NVDA 261218C00174000 | 174.00 | 59.3 | 53.5 | 53.9 | 21 | 2181 | 50.75% | YES |
| NVDA 261218C00113000 | 113.00 | 111.2 | 108.85 | 113.85 | 1 | 2169 | 65.63% | YES |
| NVDA 261218C00063000 | 63.00 | 163.17 | 158.2 | 163.15 | 100 | 2169 | 163.67% | YES |
| NVDA 261218C00165000 | 165.00 | 62.93 | 61.5 | 62.45 | 1 | 2165 | 53.47% | YES |
| NVDA 261218C00223000 | 223.00 | 17.3 | 17.1 | 17.25 | 36 | 2140 | 38.66% | YES |
| NVDA 261218C00065000 | 65.00 | 164 | 156.1 | 161.1 | 11 | 2139 | 159.03% | YES |
| NVDA 261218C00136000 | 136.00 | 94.8 | 86.9 | 90.9 | 1 | 2101 | 59.23% | YES |
| NVDA 261218C00134000 | 134.00 | 96.75 | 88.5 | 92.85 | 12 | 2066 | 57.35% | YES |
| NVDA 261218C00188000 | 188.00 | 43 | 41.05 | 41.45 | 132 | 1978 | 45.15% | YES |
| NVDA 261218C00182000 | 182.00 | 51 | 46.35 | 46.7 | 1 | 1967 | 47.46% | YES |
| NVDA 261218C00081000 | 81.00 | 148 | 140.45 | 145.25 | 1 | 1941 | 134.72% | YES |
| NVDA 261218C00146000 | 146.00 | 75.68 | 77.5 | 81.5 | 2 | 1912 | 58.19% | YES |
| NVDA 261218C00117000 | 117.00 | 109.63 | 104.95 | 109.85 | 10 | 1907 | 64.06% | YES |
| NVDA 261218C00118000 | 118.00 | 108.23 | 103.95 | 108.65 | 1 | 1898 | 60.16% | YES |
| NVDA 261218C01940000 | 1940.00 | 217 | 214.5 | 219.55 | 5 | 1895 | 1041.31% | |
| NVDA 261218C01000000 | 1000.00 | 500 | 499 | 506.4 | 29 | 1891 | 0.00% | |
| NVDA 261218C00095000 | 95.00 | 134.59 | 127.7 | 131.2 | 10 | 1890 | 84.28% | YES |
| NVDA 261218C00087000 | 87.00 | 143.2 | 134.55 | 139.2 | 2 | 1881 | 125.49% | YES |
| NVDA 261218C00900000 | 900.00 | 548.77 | 543.05 | 557.1 | 16 | 1874 | 0.00% | |
| NVDA 261218C00030000 | 30.00 | 199.26 | 190.7 | 198.65 | 4 | 1868 | 205.86% | YES |
| NVDA 261218C00082000 | 82.00 | 142.5 | 139.5 | 144.25 | 2 | 1856 | 133.25% | YES |
| NVDA 261218C00086000 | 86.00 | 143.58 | 135.5 | 140.2 | 1 | 1852 | 126.88% | YES |
| NVDA 261218C01100000 | 1100.00 | 458.14 | 453.45 | 459.2 | 43 | 1802 | 0.00% | |
| NVDA 261218C00084000 | 84.00 | 135.41 | 137.5 | 142.2 | 4 | 1800 | 129.69% | YES |
| NVDA 261218C00187000 | 187.00 | 43.28 | 42.05 | 42.4 | 65 | 1792 | 45.83% | YES |
| NVDA 261218C00051000 | 51.00 | 174.43 | 170 | 176.3 | 8 | 1792 | 116.80% | YES |
| NVDA 261218C01230000 | 1230.00 | 394.52 | 399.55 | 409.15 | 2 | 1771 | 0.00% | |
| NVDA 261218C00115000 | 115.00 | 108.18 | 107.95 | 111.75 | 27 | 1765 | 75.39% | YES |
| NVDA 261218C00040000 | 40.00 | 185.59 | 180.8 | 187.3 | 8 | 1764 | 244.43% | YES |
| NVDA 261218C00224000 | 224.00 | 16.59 | 16.5 | 16.7 | 70 | 1723 | 38.47% | YES |
| NVDA 261218C00227000 | 227.00 | 15.02 | 15 | 15.15 | 83 | 1723 | 38.00% | |
| NVDA 261218C00800000 | 800.00 | 591.15 | 597.05 | 611.2 | 5 | 1713 | 0.00% | |
| NVDA 261218C00219000 | 219.00 | 19.11 | 19.3 | 19.45 | 17 | 1710 | 39.21% | YES |
| NVDA 261218C00127000 | 127.00 | 103.35 | 95.15 | 99.7 | 1 | 1697 | 57.37% | YES |
| NVDA 261218C00077000 | 77.00 | 153.35 | 144.45 | 149.35 | 3 | 1650 | 142.24% | YES |
| NVDA 261218C00177000 | 177.00 | 51.1 | 50.85 | 51.25 | 5 | 1633 | 49.79% | YES |
| NVDA 261218C01760000 | 1760.00 | 256.85 | 248.9 | 256 | 10 | 1624 | 0.00% | |
| NVDA 261218C00172000 | 172.00 | 52.01 | 55 | 56.05 | 43 | 1621 | 50.65% | YES |
| NVDA 261218C00191000 | 191.00 | 36.54 | 38.8 | 39.15 | 1 | 1579 | 44.93% | YES |
| NVDA 261218C00193000 | 193.00 | 42.15 | 37 | 37.35 | 2 | 1560 | 43.82% | YES |
| NVDA 261218C00079000 | 79.00 | 142.45 | 142.45 | 147.15 | 4 | 1537 | 136.33% | YES |
| NVDA 261218C00385000 | 385.00 | 0.1 | 0.01 | 0.29 | 1 | 1536 | 49.41% | |
| NVDA 261218C00071000 | 71.00 | 144.75 | 150.35 | 155.25 | 1 | 1510 | 150.68% | YES |
| NVDA 261218C00092000 | 92.00 | 120.5 | 129.8 | 134.15 | 2 | 1463 | 118.21% | YES |
| NVDA 261218C00169000 | 169.00 | 56.88 | 57.75 | 58.65 | 5 | 1371 | 51.46% | YES |
| NVDA 261218C00112000 | 112.00 | 104.36 | 109.85 | 114.6 | 1 | 1365 | 61.33% | YES |
| NVDA 261218C00102000 | 102.00 | 124.54 | 119.7 | 124.45 | 4 | 1359 | 51.56% | YES |
| NVDA 261218C00094000 | 94.00 | 131 | 127.6 | 132.2 | 2 | 1345 | 116.28% | YES |
| NVDA 261218C00128000 | 128.00 | 98.1 | 94.15 | 99.15 | 16 | 1305 | 61.35% | YES |
| NVDA 261218C00171000 | 171.00 | 57.8 | 55.95 | 56.95 | 1 | 1296 | 51.09% | YES |
| NVDA 261218C00039000 | 39.00 | 186.45 | 181.9 | 187.4 | 5 | 1272 | 229.79% | YES |
| NVDA 261218C00142000 | 142.00 | 94.11 | 81.25 | 84.55 | 1 | 1270 | 54.81% | YES |
| NVDA 261218C00162000 | 162.00 | 63.99 | 64.25 | 65.45 | 2 | 1267 | 55.18% | YES |
| NVDA 261218C00144000 | 144.00 | 77.64 | 79.8 | 82.75 | 2 | 1259 | 57.56% | YES |
| NVDA 261218C00089000 | 89.00 | 127.83 | 132.55 | 137.15 | 2 | 1258 | 122.14% | YES |
| NVDA 261218C00025000 | 25.00 | 187.95 | 195.45 | 203.5 | 14 | 1251 | 211.91% | YES |
| NVDA 261218C00108000 | 108.00 | 104.3 | 113.8 | 118.45 | 1 | 1238 | 57.23% | YES |
| NVDA 261218C00168000 | 168.00 | 47.15 | 56.2 | 59.85 | 42 | 1210 | 55.46% | YES |
| NVDA 261218C01200000 | 1200.00 | 415.92 | 412.55 | 419 | 55 | 1201 | 0.00% | |
| NVDA 261218C00129000 | 129.00 | 96.51 | 93.15 | 98.3 | 1 | 1199 | 61.89% | YES |
| NVDA 261218C00158000 | 158.00 | 69.7 | 65.25 | 69.45 | 1 | 1187 | 61.82% | YES |
| NVDA 261218C00590000 | 590.00 | 670 | 727.15 | 743.3 | 1 | 1167 | 0.00% | |
| NVDA 261218C01050000 | 1050.00 | 475.32 | 474.5 | 481.9 | 5 | 1161 | 0.00% | |
| NVDA 261218C00042000 | 42.00 | 150.19 | 184.6 | 193.7 | 2 | 1155 | 296.12% | YES |
| NVDA 261218C00068000 | 68.00 | 151.82 | 153.35 | 158.1 | 1 | 1109 | 153.56% | YES |
| NVDA 261218C00155000 | 155.00 | 72.56 | 70.5 | 72.8 | 6 | 1059 | 59.63% | YES |
| NVDA 261218C00064000 | 64.00 | 156 | 157.25 | 162.2 | 1 | 1054 | 162.55% | YES |
| NVDA 261218C00052000 | 52.00 | 178.25 | 168.9 | 175.6 | 100 | 1048 | 126.37% | YES |
| NVDA 261218C00027000 | 27.00 | 186 | 193.45 | 201.55 | 22 | 1037 | 205.96% | YES |
| NVDA 261218C00053000 | 53.00 | 174.38 | 168 | 173.3 | 3 | 1035 | 187.79% | YES |
| NVDA 261218C00380000 | 380.00 | 0.09 | 0.01 | 0.12 | 15 | 1005 | 43.41% | |
| NVDA 261218C00006000 | 6.00 | 194.54 | 203.2 | 209.9 | 1 | 1001 | 0.00% | YES |
| NVDA 261218C00031000 | 31.00 | 169.69 | 173.75 | 181.7 | 2 | 979 | 0.00% | YES |
| NVDA 261218C00192000 | 192.00 | 42.29 | 37.3 | 38.55 | 4 | 973 | 45.34% | YES |
| NVDA 261218C00062000 | 62.00 | 168.2 | 159.15 | 164.15 | 5 | 972 | 165.63% | YES |
| NVDA 261218C00152000 | 152.00 | 78.86 | 70.85 | 75.35 | 1 | 969 | 66.41% | YES |
| NVDA 261218C00107000 | 107.00 | 117.33 | 114.8 | 119.7 | 1 | 965 | 66.31% | YES |
| NVDA 261218C00315000 | 315.00 | 0.5 | 0.53 | 0.56 | 41 | 954 | 37.33% | |
| NVDA 261218C00116000 | 116.00 | 104.38 | 105.9 | 110.75 | 3 | 949 | 62.50% | YES |
| NVDA 261218C00038000 | 38.00 | 185.67 | 182.85 | 189.3 | 40 | 948 | 114.06% | YES |
| NVDA 261218C00123000 | 123.00 | 103.65 | 100.95 | 104.3 | 1 | 939 | 78.66% | YES |
| NVDA 261218C00056000 | 56.00 | 161.88 | 165 | 171.65 | 4 | 933 | 125.59% | YES |
| NVDA 261218C00046000 | 46.00 | 175 | 174.8 | 182.7 | 1 | 909 | 164.75% | YES |
| NVDA 261218C00430000 | 430.00 | 0.04 | 0.04 | 0.09 | 78 | 902 | 50.39% | |
| NVDA 261218C00106000 | 106.00 | 119 | 115.75 | 120.7 | 2 | 881 | 65.82% | YES |
| NVDA 261218C00121000 | 121.00 | 103.38 | 101 | 105.7 | 1 | 877 | 59.62% | YES |
| NVDA 261218C00041000 | 41.00 | 170.55 | 179.9 | 186.3 | 5 | 877 | 122.66% | YES |
| NVDA 261218C01400000 | 1400.00 | 346.75 | 343 | 348.9 | 27 | 877 | 0.00% | |
| NVDA 261218C00166000 | 166.00 | 56.55 | 58.1 | 61.65 | 21 | 859 | 56.15% | YES |
| NVDA 261218C00066000 | 66.00 | 147.4 | 155.25 | 160.2 | 15 | 854 | 158.79% | YES |
| NVDA 261218C00119000 | 119.00 | 95.7 | 102.95 | 107.85 | 1 | 850 | 62.55% | YES |
| NVDA 261218C00690000 | 690.00 | 671.94 | 661.85 | 677.55 | 2 | 824 | 0.00% | |
| NVDA 261218C00124000 | 124.00 | 105 | 98.05 | 102.8 | 1 | 806 | 59.52% | YES |
| NVDA 261218C00043000 | 43.00 | 168.18 | 177.9 | 183.45 | 2 | 796 | 217.80% | YES |
| NVDA 261218C00073000 | 73.00 | 148.15 | 148.4 | 153.25 | 5 | 781 | 147.29% | YES |
| NVDA 261218C00335000 | 335.00 | 0.25 | 0.25 | 0.31 | 2 | 774 | 38.97% | |
| NVDA 261218C00700000 | 700.00 | 650.41 | 656.2 | 670.7 | 2 | 761 | 0.00% | |
| NVDA 261218C01500000 | 1500.00 | 318 | 313.6 | 318.5 | 24 | 742 | 0.00% | |
| NVDA 261218C00057000 | 57.00 | 172.05 | 164.15 | 169.1 | 9 | 733 | 175.05% | YES |
| NVDA 261218C00880000 | 880.00 | 557 | 553.35 | 567.65 | 2 | 720 | 0.00% | |
| NVDA 261218C00058000 | 58.00 | 162.3 | 163.15 | 168.05 | 1 | 701 | 172.00% | YES |
| NVDA 261218C00098000 | 98.00 | 131.3 | 123.65 | 128.45 | 2 | 697 | 114.16% | YES |
| NVDA 261218C00114000 | 114.00 | 112.57 | 107.9 | 112.75 | 100 | 684 | 63.97% | YES |
| NVDA 261218C01250000 | 1250.00 | 398.05 | 394.25 | 400.05 | 31 | 673 | 0.00% | |
| NVDA 261218C00026000 | 26.00 | 203.55 | 194.5 | 202.5 | 10 | 662 | 209.77% | YES |
| NVDA 261218C01800000 | 1800.00 | 241.93 | 242.1 | 245.9 | 71 | 662 | 0.00% | |
| NVDA 261218C00013000 | 13.00 | 187.1 | 192.95 | 198.8 | 2 | 661 | 0.00% | YES |
| NVDA 261218C00024000 | 24.00 | 195.99 | 196.5 | 204.45 | 1 | 653 | 216.02% | YES |
| NVDA 261218C00044000 | 44.00 | 183.25 | 176.9 | 183.05 | 1 | 648 | 226.22% | YES |
| NVDA 261218C00750000 | 750.00 | 638 | 626.1 | 641 | 2 | 640 | 0.00% | |
| NVDA 261218C00167000 | 167.00 | 61.78 | 58.3 | 61 | 3 | 616 | 50.11% | YES |
| NVDA 261218C00111000 | 111.00 | 118.71 | 110.85 | 115.75 | 1 | 612 | 65.33% | YES |
| NVDA 261218C00029000 | 29.00 | 200.25 | 191.65 | 199.55 | 5 | 600 | 205.08% | YES |
| NVDA 261218C01480000 | 1480.00 | 309 | 318.8 | 326.35 | 27 | 597 | 0.00% | |
| NVDA 261218C00600000 | 600.00 | 710 | 720.35 | 736.5 | 1 | 594 | 0.00% | |
| NVDA 261218C00045000 | 45.00 | 183.75 | 175.9 | 181.6 | 1 | 593 | 214.72% | YES |
| NVDA 261218C00375000 | 375.00 | 0.11 | 0.01 | 0.25 | 10 | 585 | 46.48% | |
| NVDA 261218C00850000 | 850.00 | 572 | 569.5 | 583.65 | 2 | 585 | 0.00% | |
| NVDA 261218C00440000 | 440.00 | 0.09 | 0.01 | 0.07 | 2 | 572 | 50.59% | |
| NVDA 261218C00061000 | 61.00 | 167.96 | 160.2 | 165.15 | 98 | 568 | 167.60% | YES |
| NVDA 261218C00054000 | 54.00 | 165.7 | 166.95 | 173.6 | 5 | 554 | 125.20% | YES |
| NVDA 261218C00048000 | 48.00 | 179.25 | 172.55 | 180.7 | 1 | 542 | 155.37% | YES |
| NVDA 261218C00740000 | 740.00 | 627.2 | 632.05 | 646.2 | 1 | 539 | 0.00% | |
| NVDA 261218C00028000 | 28.00 | 200 | 192.65 | 200.5 | 2 | 532 | 207.23% | YES |
| NVDA 261218C00500000 | 500.00 | 797 | 790.85 | 805.9 | 7 | 528 | 0.00% | |
| NVDA 261218C00078000 | 78.00 | 148.52 | 143.45 | 148 | 2 | 508 | 135.67% | YES |
| NVDA 261218C00000500 | 0.50 | 223.65 | 222.15 | 225.4 | 1 | 482 | 734.38% | YES |
| NVDA 261218C00365000 | 365.00 | 0.18 | 0.01 | 0.26 | 2 | 475 | 44.63% | |
| NVDA 261218C00104000 | 104.00 | 127 | 117.75 | 122.6 | 5 | 461 | 64.26% | YES |
| NVDA 261218C00970000 | 970.00 | 500.86 | 508.2 | 521.95 | 2 | 432 | 0.00% | |
| NVDA 261218C00109000 | 109.00 | 121.5 | 112.8 | 117.45 | 4 | 419 | 56.64% | YES |
| NVDA 261218C00173000 | 173.00 | 59.81 | 51.75 | 55.35 | 3 | 409 | 53.55% | YES |
| NVDA 261218C01900000 | 1900.00 | 224 | 222.35 | 226.3 | 33 | 401 | 0.00% | |
| NVDA 261218C00550000 | 550.00 | 749.95 | 754.8 | 770.9 | 1 | 389 | 0.00% | |
| NVDA 261218C01560000 | 1560.00 | 297.94 | 296.7 | 304 | 8 | 365 | 0.00% | |
| NVDA 261218C00015000 | 15.00 | 214.42 | 205.5 | 213.4 | 1 | 362 | 262.70% | YES |
| NVDA 261218C00034000 | 34.00 | 196 | 186.85 | 192.8 | 1 | 361 | 257.74% | YES |
| NVDA 261218C01220000 | 1220.00 | 411.05 | 404.85 | 411.7 | 16 | 350 | 0.00% | |
| NVDA 261218C00076000 | 76.00 | 144.73 | 145.4 | 150.25 | 5 | 344 | 142.41% | YES |
| NVDA 261218C00033000 | 33.00 | 175.07 | 171.75 | 179.75 | 1 | 342 | 0.00% | YES |
| NVDA 261218C00037000 | 37.00 | 188.05 | 183.75 | 190.05 | 20 | 336 | 250.88% | YES |
| NVDA 261218C00023000 | 23.00 | 189.75 | 197.5 | 205.45 | 1 | 327 | 220.31% | YES |
| NVDA 261218C00650000 | 650.00 | 696.13 | 687.3 | 703.45 | 8 | 320 | 0.00% | |
| NVDA 261218C00910000 | 910.00 | 529.62 | 537.8 | 551.8 | 1 | 308 | 0.00% | |
| NVDA 261218C00950000 | 950.00 | 520 | 517.95 | 531.8 | 1 | 306 | 0.00% | |
| NVDA 261218C00047000 | 47.00 | 172.5 | 173.75 | 181.7 | 1 | 302 | 161.62% | YES |
| NVDA 261218C00830000 | 830.00 | 572.66 | 580.4 | 594.75 | 2 | 302 | 0.00% | |
| NVDA 261218C02000000 | 2000.00 | 206.64 | 204.75 | 208.65 | 212 | 283 | 902.12% | |
| NVDA 261218C01130000 | 1130.00 | 440 | 440.25 | 447.15 | 2 | 278 | 0.00% | |
| NVDA 261218C00490000 | 490.00 | 806.28 | 797.9 | 814.05 | 1 | 276 | 0.00% | |
| NVDA 261218C00860000 | 860.00 | 573 | 564 | 578.05 | 7 | 271 | 0.00% | |
| NVDA 261218C00036000 | 36.00 | 175.8 | 184.75 | 191.2 | 1 | 267 | 257.93% | YES |
| NVDA 261218C00018000 | 18.00 | 176.55 | 186.55 | 194.55 | 1 | 264 | 0.00% | YES |
| NVDA 261218C00820000 | 820.00 | 582.1 | 585.85 | 600.25 | 1 | 263 | 0.00% | |
| NVDA 261218C01740000 | 1740.00 | 250.06 | 254.8 | 258.8 | 2 | 256 | 0.00% | |
| NVDA 261218C00630000 | 630.00 | 709.5 | 700.4 | 716.55 | 5 | 256 | 0.00% | |
| NVDA 261218C00007000 | 7.00 | 203.1 | 202.25 | 208.9 | 1 | 256 | 0.00% | YES |
| NVDA 261218C00920000 | 920.00 | 525.15 | 533.05 | 546.5 | 1 | 255 | 0.00% | |
| NVDA 261218C00870000 | 870.00 | 563.49 | 558.75 | 572.6 | 1 | 247 | 0.00% | |
| NVDA 261218C01380000 | 1380.00 | 349.08 | 349.15 | 355.35 | 7 | 247 | 0.00% | |
| NVDA 261218C01790000 | 1790.00 | 239 | 244.1 | 248.4 | 3 | 240 | 0.00% | |
| NVDA 261218C00810000 | 810.00 | 582.67 | 591.45 | 605.75 | 3 | 238 | 0.00% | |
| NVDA 261218C00840000 | 840.00 | 584.48 | 574.9 | 589.65 | 7 | 230 | 0.00% | |
| NVDA 261218C00017000 | 17.00 | 200.75 | 203.55 | 211.5 | 9 | 216 | 256.25% | YES |
| NVDA 261218C00510000 | 510.00 | 793.7 | 784 | 799.45 | 3 | 211 | 0.00% | |
| NVDA 261218C00770000 | 770.00 | 621.53 | 614.3 | 628.25 | 3 | 208 | 0.00% | |
| NVDA 261218C00930000 | 930.00 | 529.6 | 527.95 | 541.85 | 2 | 208 | 0.00% | |
| NVDA 261218C00710000 | 710.00 | 658 | 650.3 | 664.4 | 3 | 207 | 0.00% | |
| NVDA 261218C00940000 | 940.00 | 534.68 | 523 | 536.65 | 2 | 198 | 0.00% | |
| NVDA 261218C01120000 | 1120.00 | 447.72 | 444.55 | 451.2 | 3 | 197 | 0.00% | |
| NVDA 261218C00620000 | 620.00 | 712.57 | 707.25 | 722.65 | 6 | 193 | 0.00% | |
| NVDA 261218C01320000 | 1320.00 | 371.45 | 369 | 375.6 | 3 | 186 | 0.00% | |
| NVDA 261218C01150000 | 1150.00 | 436 | 432.7 | 438.45 | 6 | 181 | 0.00% | |
| NVDA 261218C00019000 | 19.00 | 199 | 201.55 | 209.45 | 1 | 172 | 242.19% | YES |
| NVDA 261218C01340000 | 1340.00 | 365.23 | 362.2 | 368.95 | 1 | 165 | 0.00% | |
| NVDA 261218C01460000 | 1460.00 | 328 | 324.6 | 331.35 | 3 | 164 | 0.00% | |
| NVDA 261218C01020000 | 1020.00 | 484 | 484.95 | 498.5 | 7 | 160 | 0.00% | |
| NVDA 261218C01600000 | 1600.00 | 292 | 286.95 | 293.1 | 16 | 155 | 0.00% | |
| NVDA 261218C00790000 | 790.00 | 596.47 | 602.75 | 616.9 | 2 | 150 | 0.00% | |
| NVDA 261218C01180000 | 1180.00 | 414.38 | 420.15 | 427.1 | 1 | 149 | 0.00% | |
| NVDA 261218C01080000 | 1080.00 | 464.85 | 461.45 | 468.2 | 1 | 147 | 0.00% | |
| NVDA 261218C00012000 | 12.00 | 199.9 | 208.6 | 213.25 | 1 | 143 | 351.37% | YES |
| NVDA 261218C00720000 | 720.00 | 595.96 | 644.15 | 658.55 | 1 | 141 | 0.00% | |
| NVDA 261218C01700000 | 1700.00 | 265.62 | 262.75 | 268.85 | 11 | 141 | 0.00% | |
| NVDA 261218C00016000 | 16.00 | 199.1 | 204.45 | 212.45 | 2 | 135 | 255.86% | YES |
| NVDA 261218C00520000 | 520.00 | 726.86 | 776 | 792.25 | 1 | 132 | 0.00% | |
| NVDA 261218C00990000 | 990.00 | 494.62 | 498.8 | 511.85 | 1 | 130 | 0.00% | |
| NVDA 261218C00680000 | 680.00 | 684.02 | 668 | 684.25 | 2 | 129 | 0.00% | |
| NVDA 261218C02120000 | 2120.00 | 190 | 185.5 | 189.7 | 1 | 129 | 774.24% | |
| NVDA 261218C00670000 | 670.00 | 680 | 674.45 | 690.6 | 2 | 128 | 0.00% | |
| NVDA 261218C00890000 | 890.00 | 553.4 | 548.15 | 562.2 | 35 | 124 | 0.00% | |
| NVDA 261218C00640000 | 640.00 | 692.3 | 693.8 | 709.55 | 1 | 116 | 0.00% | |
| NVDA 261218C00530000 | 530.00 | 692.05 | 768.45 | 785.05 | 1 | 114 | 0.00% | |
| NVDA 261218C01440000 | 1440.00 | 335.07 | 330.6 | 338.55 | 1 | 114 | 0.00% | |
| NVDA 261218C01170000 | 1170.00 | 428.05 | 424.1 | 428 | 26 | 114 | 0.00% | |
| NVDA 261218C01070000 | 1070.00 | 473.53 | 465.8 | 472.5 | 1 | 110 | 0.00% | |
| NVDA 261218C01260000 | 1260.00 | 394.28 | 389.95 | 397.05 | 17 | 107 | 0.00% | |
| NVDA 261218C02400000 | 2400.00 | 151 | 149.15 | 152.75 | 13 | 107 | 638.86% | |
| NVDA 261218C01210000 | 1210.00 | 413.47 | 408.7 | 415.5 | 68 | 102 | 0.00% | |
| NVDA 261218C00580000 | 580.00 | 727.94 | 734.2 | 749.25 | 3 | 102 | 0.00% | |
| NVDA 261218C01620000 | 1620.00 | 289.05 | 281.3 | 287.6 | 1 | 102 | 0.00% | |
| NVDA 261218C01840000 | 1840.00 | 234.85 | 233.9 | 238.2 | 2 | 101 | 0.00% | |
| NVDA 261218C01930000 | 1930.00 | 181.4 | 216.8 | 220.8 | 2 | 101 | 1083.01% | |
| NVDA 261218C01540000 | 1540.00 | 305.77 | 301.95 | 308.45 | 80 | 100 | 0.00% | |
| NVDA 261218C00560000 | 560.00 | 755 | 748 | 763.95 | 2 | 96 | 0.00% | |
| NVDA 261218C01680000 | 1680.00 | 262.92 | 266.8 | 272.55 | 4 | 95 | 0.00% | |
| NVDA 261218C00780000 | 780.00 | 602.47 | 607.25 | 623.1 | 2 | 93 | 0.00% | |
| NVDA 261218C01290000 | 1290.00 | 369.28 | 379.3 | 386.3 | 4 | 93 | 0.00% | |
| NVDA 261218C00960000 | 960.00 | 505.85 | 513 | 526.9 | 1 | 90 | 0.00% | |
| NVDA 261218C01750000 | 1750.00 | 259.95 | 252.65 | 256.5 | 36 | 89 | 0.00% | |
| NVDA 261218C02200000 | 2200.00 | 176.05 | 174.35 | 178.1 | 2 | 87 | 723.55% | |
| NVDA 261218C01010000 | 1010.00 | 483.7 | 489.35 | 503.3 | 5 | 87 | 0.00% | |
| NVDA 261218C01190000 | 1190.00 | 424.72 | 416.25 | 423.1 | 10 | 87 | 0.00% | |
| NVDA 261218C01140000 | 1140.00 | 436.75 | 436.25 | 443 | 1 | 85 | 0.00% | |
| NVDA 261218C01420000 | 1420.00 | 341.32 | 336.6 | 342.85 | 4 | 84 | 0.00% | |
| NVDA 261218C00480000 | 480.00 | 813.2 | 806 | 821.4 | 3 | 83 | 0.00% | |
| NVDA 261218C01780000 | 1780.00 | 247.71 | 246.15 | 250.55 | 10 | 82 | 0.00% | |
| NVDA 261218C00660000 | 660.00 | 675.89 | 681.1 | 696.15 | 6 | 81 | 0.00% | |
| NVDA 261218C00730000 | 730.00 | 538.35 | 638.05 | 653.25 | 2 | 81 | 0.00% | |
| NVDA 261218C01110000 | 1110.00 | 453.9 | 449 | 455.45 | 4 | 77 | 0.00% | |
| NVDA 261218C00610000 | 610.00 | 718 | 714 | 729.4 | 1 | 76 | 0.00% | |
| NVDA 261218C01920000 | 1920.00 | 188.7 | 218.7 | 222.65 | 1 | 74 | 1143.85% | |
| NVDA 261218C00540000 | 540.00 | 762.35 | 761.85 | 777.95 | 1 | 71 | 0.00% | |
| NVDA 261218C00570000 | 570.00 | 739.64 | 740 | 757 | 1 | 69 | 0.00% | |
| NVDA 261218C01820000 | 1820.00 | 241.55 | 238 | 242.25 | 4 | 68 | 0.00% | |
| NVDA 261218C01870000 | 1870.00 | 235.37 | 228.05 | 231.9 | 9 | 67 | 0.00% | |
| NVDA 261218C01660000 | 1660.00 | 219.12 | 271.35 | 277.75 | 10 | 67 | 0.00% | |
| NVDA 261218C02100000 | 2100.00 | 186.4 | 188.9 | 192.6 | 4 | 64 | 790.64% | |
| NVDA 261218C01160000 | 1160.00 | 430.45 | 428.1 | 434.9 | 1 | 62 | 0.00% | |
| NVDA 261218C01030000 | 1030.00 | 477 | 483.7 | 490.4 | 2 | 60 | 0.00% | |
| NVDA 261218C00760000 | 760.00 | 631.55 | 620.05 | 634.65 | 1 | 60 | 0.00% | |
| NVDA 261218C00980000 | 980.00 | 496.14 | 503.7 | 517.15 | 1 | 59 | 0.00% | |
| NVDA 261218C01040000 | 1040.00 | 483.88 | 479.1 | 485.8 | 2 | 57 | 0.00% | |
| NVDA 261218C01880000 | 1880.00 | 230 | 226.05 | 230.4 | 1 | 54 | 0.00% | |
| NVDA 261218C01360000 | 1360.00 | 361.2 | 355.6 | 362.35 | 2 | 54 | 0.00% | |
| NVDA 261218C01060000 | 1060.00 | 466 | 470.3 | 476.95 | 1 | 51 | 0.00% | |
| NVDA 261218C01280000 | 1280.00 | 389 | 382.85 | 390 | 4 | 50 | 0.00% | |
| NVDA 261218C01520000 | 1520.00 | 312.57 | 307.5 | 314.15 | 8 | 50 | 0.00% | |
| NVDA 261218C01240000 | 1240.00 | 405 | 397.3 | 404.3 | 15 | 49 | 0.00% | |
| NVDA 261218C00014000 | 14.00 | 206.91 | 212.4 | 221 | 2 | 49 | 549.17% | YES |
| NVDA 261218C01670000 | 1670.00 | 190.46 | 269.1 | 276.55 | 3 | 43 | 0.00% | |
| NVDA 261218C01580000 | 1580.00 | 294.32 | 291.3 | 298.3 | 8 | 42 | 0.00% | |
| NVDA 261218C01830000 | 1830.00 | 227.74 | 235.9 | 240.2 | 2 | 40 | 0.00% | |
| NVDA 261218C00470000 | 470.00 | 810.3 | 812.7 | 828.8 | 2 | 39 | 0.00% | |
| NVDA 261218C01090000 | 1090.00 | 460.46 | 457.1 | 463.85 | 2 | 37 | 0.00% | |
| NVDA 261218C01890000 | 1890.00 | 220.65 | 224.35 | 228.5 | 1 | 37 | 0.00% | |
| NVDA 261218C01850000 | 1850.00 | 232 | 232 | 235.85 | 1 | 36 | 0.00% | |
| NVDA 261218C00010000 | 10.00 | 209.1 | 210.6 | 215.65 | 1 | 35 | 404.69% | YES |
| NVDA 261218C01270000 | 1270.00 | 382.61 | 386.5 | 393.4 | 3 | 35 | 0.00% | |
| NVDA 261218C01730000 | 1730.00 | 256.21 | 257 | 261.1 | 12 | 34 | 0.00% | |
| NVDA 261218C01860000 | 1860.00 | 232.85 | 229.95 | 234.3 | 5 | 33 | 0.00% | |
| NVDA 261218C01770000 | 1770.00 | 252.6 | 248.3 | 252.6 | 6 | 32 | 0.00% | |
| NVDA 261218C00001000 | 1.00 | 222.55 | 219.5 | 224.5 | 1 | 31 | 0.00% | YES |
| NVDA 261218C01650000 | 1650.00 | 280.5 | 274.45 | 280 | 8 | 29 | 0.00% | |
| NVDA 261218C01910000 | 1910.00 | 220.97 | 220.55 | 224.45 | 3 | 20 | 1244.53% | |
| NVDA 261218C02270000 | 2270.00 | 162.3 | 164.7 | 168.7 | 21 | 20 | 688.16% | |
| NVDA 261218C01690000 | 1690.00 | 259.2 | 264.45 | 270.2 | 1 | 19 | 0.00% | |
| NVDA 261218C01810000 | 1810.00 | 116.85 | 239.6 | 244.55 | 8 | 18 | 0.00% | |
| NVDA 261218C02250000 | 2250.00 | 166.86 | 167.55 | 171.1 | 40 | 16 | 697.40% | |
| NVDA 261218C00002500 | 2.50 | 194.38 | 201.95 | 209.95 | 3 | 9 | 0.00% | YES |
| NVDA 261218C02210000 | 2210.00 | 173.55 | 172.6 | 176.7 | 1 | 9 | 717.29% | |
| NVDA 261218C01950000 | 1950.00 | 217.01 | 213.6 | 217.25 | 7 | 8 | 1011.11% | |
| NVDA 261218C01720000 | 1720.00 | 262.55 | 258.65 | 263.4 | 2 | 6 | 0.00% | |
| NVDA 261218C02130000 | 2130.00 | 186.65 | 184 | 188.15 | 0 | 6 | 766.72% | |
| NVDA 261218C02350000 | 2350.00 | 154.05 | 155.05 | 158.6 | 1 | 5 | 656.19% | |
| NVDA 261218C02050000 | 2050.00 | 198.83 | 196.5 | 200.85 | 2 | 5 | 838.46% | |
| NVDA 261218C02260000 | 2260.00 | 170.5 | 165.95 | 170 | 2 | 3 | 692.60% | |
| NVDA 261218C01710000 | 1710.00 | 258.3 | 259.7 | 265.6 | 2 | 2 | 0.00% | |
| NVDA 261218C02240000 | 2240.00 | 125 | 168.55 | 172.65 | 4 | 1 | 702.01% | |
| NVDA 261218C00005000 | 5.00 | 214.78 | 215.35 | 220.9 | 1 | 1 | 566.80% | YES |
| NVDA 261218C02150000 | 2150.00 | 147 | 181.25 | 185.1 | 2 | 1 | 753.14% | |
| NVDA 261218C02170000 | 2170.00 | 150.36 | 178.15 | 182.35 | 0 | 1 | 740.19% | |
| NVDA 261218C02180000 | 2180.00 | 170.5 | 176.8 | 180.95 | 0 | 1 | 734.36% | |
| NVDA 261218C02220000 | 2220.00 | 184.7 | 171.25 | 175.35 | 0 | 1 | 712.09% | |
| NVDA 261218C02230000 | 2230.00 | 137.8 | 170.15 | 174 | 2 | 1 | 707.50% | |
| NVDA 261218C00009000 | 9.00 | 205.3 | 0 | 0 | 1 | 0 | 0.00% | YES |
| NVDA 261218C02450000 | 2450.00 | 145.12 | 143.6 | 147.2 | 14 | 0 | 623.46% | |
| NVDA 261218C02500000 | 2500.00 | 139.77 | 138.55 | 140.8 | 92 | 0 | 608.28% | |
| NVDA 261218C00099000 | 99.00 | 129.2 | 0 | 0 | 4 | 0 | 0.00% | YES |
| NVDA 261218C00096000 | 96.00 | 126.15 | 0 | 0 | 2 | 0 | 0.00% | YES |
| NVDA 261218C00001500 | 1.50 | 224.23 | 0 | 0 | 10 | 0 | 0.00% | YES |
| NVDA 261218C00011000 | 11.00 | 203.35 | 0 | 0 | 82 | 0 | 0.00% | YES |
| NVDA 261218C02300000 | 2300.00 | 163.7 | 161.15 | 164.7 | 82 | 0 | 675.46% | |
| NVDA 261218C00008000 | 8.00 | 205.92 | 0 | 0 | 15 | 0 | 0.00% | YES |
| NVDA 261218C00002000 | 2.00 | 210.15 | 0 | 0 | 40 | 0 | 0.00% | YES |
| NVDA 261218C00067000 | 67.00 | 154 | 0 | 0 | 1 | 0 | 0.00% | YES |
| NVDA 261218C00003000 | 3.00 | 214.55 | 0 | 0 | 750 | 0 | 0.00% | YES |
| NVDA 261218C00004500 | 4.50 | 220.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| NVDA 261218C00004000 | 4.00 | 220.68 | 0 | 0 | 1 | 0 | 0.00% | YES |
| NVDA 261218C00072000 | 72.00 | 146.25 | 0 | 0 | 1 | 0 | 0.00% | YES |
| NVDA 261218C00003500 | 3.50 | 202.59 | 0 | 0 | 10 | 0 | 0.00% | YES |
The table below lists all put options on NVDA expiring on 2026-12-18. 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 261218P00200000 | 200.00 | 5.7 | 5.7 | 5.8 | 630 | 59444 | 36.21% | |
| NVDA 261218P00160000 | 160.00 | 1.03 | 1.03 | 1.05 | 213 | 45385 | 44.58% | |
| NVDA 261218P00220000 | 220.00 | 12.57 | 12.35 | 12.55 | 183 | 40027 | 33.75% | |
| NVDA 261218P00000500 | 0.50 | 0.01 | 0 | 0.01 | 9 | 31542 | 412.50% | |
| NVDA 261218P00190000 | 190.00 | 3.7 | 3.65 | 3.75 | 284 | 30273 | 37.61% | |
| NVDA 261218P00025000 | 25.00 | 0.01 | 0 | 0.01 | 602 | 30133 | 134.38% | |
| NVDA 261218P00100000 | 100.00 | 0.13 | 0.11 | 0.13 | 1 | 29802 | 68.26% | |
| NVDA 261218P00180000 | 180.00 | 2.38 | 2.33 | 2.38 | 227 | 27974 | 39.30% | |
| NVDA 261218P00150000 | 150.00 | 0.72 | 0.69 | 0.73 | 45 | 26870 | 47.93% | |
| NVDA 261218P00210000 | 210.00 | 8.55 | 8.5 | 8.7 | 974 | 24993 | 34.97% | |
| NVDA 261218P00165000 | 165.00 | 1.33 | 1.24 | 1.26 | 5 | 22138 | 42.96% | |
| NVDA 261218P00120000 | 120.00 | 0.25 | 0.21 | 0.26 | 64 | 19566 | 58.79% | |
| NVDA 261218P00090000 | 90.00 | 0.07 | 0.07 | 0.11 | 10 | 19192 | 74.02% | |
| NVDA 261218P00125000 | 125.00 | 0.34 | 0.28 | 0.29 | 1535 | 19185 | 56.89% | |
| NVDA 261218P00170000 | 170.00 | 1.62 | 1.51 | 1.57 | 223 | 19160 | 41.76% | |
| NVDA 261218P00195000 | 195.00 | 4.6 | 4.55 | 4.7 | 91 | 18302 | 36.95% | |
| NVDA 261218P00110000 | 110.00 | 0.17 | 0.15 | 0.19 | 8 | 18212 | 63.48% | |
| NVDA 261218P00140000 | 140.00 | 0.51 | 0.47 | 0.52 | 3 | 18026 | 51.22% | |
| NVDA 261218P00075000 | 75.00 | 0.05 | 0.04 | 0.1 | 1 | 17856 | 85.55% | |
| NVDA 261218P00065000 | 65.00 | 0.03 | 0 | 0.09 | 5 | 15682 | 92.19% | |
| NVDA 261218P00072000 | 72.00 | 0.06 | 0.02 | 0.1 | 354 | 14511 | 87.30% | |
| NVDA 261218P00080000 | 80.00 | 0.06 | 0.05 | 0.1 | 1 | 14009 | 81.45% | |
| NVDA 261218P00130000 | 130.00 | 0.38 | 0.33 | 0.38 | 5 | 13922 | 55.23% | |
| NVDA 261218P00175000 | 175.00 | 1.91 | 1.87 | 1.94 | 209 | 13710 | 40.54% | |
| NVDA 261218P00060000 | 60.00 | 0.02 | 0.01 | 0.08 | 3 | 13546 | 98.05% | |
| NVDA 261218P00185000 | 185.00 | 2.97 | 2.94 | 3.05 | 87 | 13497 | 38.66% | |
| NVDA 261218P00050000 | 50.00 | 0.03 | 0.01 | 0.06 | 4 | 13328 | 108.59% | |
| NVDA 261218P00155000 | 155.00 | 0.83 | 0.83 | 0.87 | 8 | 13189 | 46.17% | |
| NVDA 261218P00013000 | 13.00 | 0.05 | 0 | 0.04 | 2 | 13051 | 196.88% | |
| NVDA 261218P00045000 | 45.00 | 0.03 | 0 | 0.05 | 1 | 12972 | 112.50% | |
| NVDA 261218P00010000 | 10.00 | 0.01 | 0 | 0.01 | 20 | 12628 | 193.75% | |
| NVDA 261218P00205000 | 205.00 | 7 | 6.95 | 7.05 | 166 | 12560 | 35.34% | |
| NVDA 261218P00036000 | 36.00 | 0.01 | 0 | 0.02 | 110 | 11218 | 118.75% | |
| NVDA 261218P00070000 | 70.00 | 0.05 | 0.03 | 0.09 | 100 | 9832 | 89.45% | |
| NVDA 261218P00164000 | 164.00 | 1.28 | 1.17 | 1.23 | 21 | 9775 | 43.41% | |
| NVDA 261218P00230000 | 230.00 | 17.32 | 17.3 | 17.55 | 40 | 8875 | 32.77% | YES |
| NVDA 261218P00055000 | 55.00 | 0.04 | 0.01 | 0.08 | 24 | 8430 | 104.30% | |
| NVDA 261218P00085000 | 85.00 | 0.07 | 0.07 | 0.11 | 1 | 8318 | 78.52% | |
| NVDA 261218P00089000 | 89.00 | 0.08 | 0.04 | 0.13 | 5 | 7723 | 74.41% | |
| NVDA 261218P00015000 | 15.00 | 0.01 | 0 | 2.16 | 1 | 7670 | 313.97% | |
| NVDA 261218P00145000 | 145.00 | 0.6 | 0.57 | 0.61 | 1 | 7631 | 49.68% | |
| NVDA 261218P00124000 | 124.00 | 0.3 | 0.24 | 0.33 | 3 | 7526 | 57.57% | |
| NVDA 261218P00040000 | 40.00 | 0.02 | 0.02 | 0.03 | 20 | 7311 | 120.31% | |
| NVDA 261218P00035000 | 35.00 | 0.01 | 0 | 0.02 | 4 | 7132 | 120.31% | |
| NVDA 261218P00135000 | 135.00 | 0.36 | 0.39 | 0.43 | 11 | 6963 | 53.03% | |
| NVDA 261218P00115000 | 115.00 | 0.2 | 0.17 | 0.24 | 1 | 6525 | 61.28% | |
| NVDA 261218P00215000 | 215.00 | 10.5 | 10.3 | 10.5 | 154 | 6180 | 34.36% | |
| NVDA 261218P00001000 | 1.00 | 0.01 | 0 | 0.01 | 1 | 5945 | 362.50% | |
| NVDA 261218P00105000 | 105.00 | 0.13 | 0.12 | 0.19 | 2 | 5840 | 66.50% | |
| NVDA 261218P00095000 | 95.00 | 0.11 | 0.07 | 0.14 | 10 | 5837 | 71.19% | |
| NVDA 261218P00030000 | 30.00 | 0.01 | 0 | 0.01 | 719 | 5493 | 125.00% | |
| NVDA 261218P00057000 | 57.00 | 0.04 | 0 | 0.08 | 7 | 5467 | 100.39% | |
| NVDA 261218P00101000 | 101.00 | 0.11 | 0.08 | 0.17 | 31 | 5317 | 67.77% | |
| NVDA 261218P00058000 | 58.00 | 0.03 | 0 | 0.08 | 7 | 5125 | 99.22% | |
| NVDA 261218P00116000 | 116.00 | 0.19 | 0.17 | 0.26 | 1 | 4987 | 60.94% | |
| NVDA 261218P00002500 | 2.50 | 0.01 | 0 | 0.01 | 1 | 4768 | 287.50% | |
| NVDA 261218P00146000 | 146.00 | 0.64 | 0.59 | 0.63 | 1 | 4680 | 49.29% | |
| NVDA 261218P00178000 | 178.00 | 2.31 | 2.13 | 2.23 | 701 | 4634 | 39.98% | |
| NVDA 261218P00148000 | 148.00 | 0.7 | 0.63 | 0.71 | 1 | 4518 | 49.02% | |
| NVDA 261218P00167000 | 167.00 | 1.46 | 1.33 | 1.39 | 1000 | 4517 | 42.58% | |
| NVDA 261218P00068000 | 68.00 | 0.05 | 0 | 0.09 | 1 | 4391 | 89.06% | |
| NVDA 261218P00181000 | 181.00 | 2.48 | 2.43 | 2.53 | 8 | 4311 | 39.30% | |
| NVDA 261218P00138000 | 138.00 | 0.45 | 0.45 | 0.48 | 5 | 4163 | 52.05% | |
| NVDA 261218P00086000 | 86.00 | 0.13 | 0.03 | 0.12 | 3 | 4124 | 75.98% | |
| NVDA 261218P00162000 | 162.00 | 1.1 | 1.09 | 1.15 | 31 | 4063 | 44.10% | |
| NVDA 261218P00169000 | 169.00 | 1.49 | 1.45 | 1.51 | 1 | 4017 | 42.05% | |
| NVDA 261218P00225000 | 225.00 | 14.8 | 14.7 | 14.85 | 795 | 3887 | 33.11% | YES |
| NVDA 261218P00112000 | 112.00 | 0.18 | 0.16 | 0.19 | 2 | 3825 | 62.21% | |
| NVDA 261218P00158000 | 158.00 | 0.95 | 0.93 | 0.95 | 5 | 3802 | 44.97% | |
| NVDA 261218P00186000 | 186.00 | 3.1 | 3 | 3.2 | 109 | 3759 | 38.54% | |
| NVDA 261218P00235000 | 235.00 | 20.22 | 20.2 | 20.45 | 34 | 3746 | 32.27% | YES |
| NVDA 261218P00187000 | 187.00 | 3.5 | 3.2 | 3.3 | 24 | 3569 | 38.18% | |
| NVDA 261218P00171000 | 171.00 | 1.42 | 1.57 | 1.66 | 50 | 3435 | 41.66% | |
| NVDA 261218P00134000 | 134.00 | 0.43 | 0.38 | 0.42 | 1 | 3373 | 53.47% | |
| NVDA 261218P00127000 | 127.00 | 0.35 | 0.26 | 0.32 | 6 | 3364 | 55.62% | |
| NVDA 261218P00173000 | 173.00 | 1.89 | 1.71 | 1.8 | 1 | 3285 | 41.13% | |
| NVDA 261218P00113000 | 113.00 | 0.17 | 0.15 | 0.24 | 2 | 3266 | 62.31% | |
| NVDA 261218P00132000 | 132.00 | 0.39 | 0.34 | 0.41 | 1 | 3168 | 54.30% | |
| NVDA 261218P00217000 | 217.00 | 11.9 | 11.1 | 11.3 | 7 | 3164 | 34.14% | |
| NVDA 261218P00082000 | 82.00 | 0.08 | 0.05 | 0.11 | 4 | 3163 | 80.08% | |
| NVDA 261218P00194000 | 194.00 | 4.5 | 4.35 | 4.5 | 91 | 3086 | 37.10% | |
| NVDA 261218P00172000 | 172.00 | 1.66 | 1.65 | 1.7 | 7 | 2979 | 41.21% | |
| NVDA 261218P00126000 | 126.00 | 0.31 | 0.16 | 0.44 | 6 | 2961 | 56.59% | |
| NVDA 261218P00179000 | 179.00 | 2.28 | 2.23 | 2.31 | 9 | 2954 | 39.67% | |
| NVDA 261218P00174000 | 174.00 | 1.84 | 1.79 | 1.86 | 1 | 2954 | 40.78% | |
| NVDA 261218P00182000 | 182.00 | 2.59 | 2.54 | 2.64 | 21 | 2925 | 39.08% | |
| NVDA 261218P00017000 | 17.00 | 0.03 | 0 | 0.01 | 4 | 2815 | 159.38% | |
| NVDA 261218P00183000 | 183.00 | 2.71 | 2.64 | 2.77 | 6 | 2783 | 38.93% | |
| NVDA 261218P00047000 | 47.00 | 0.07 | 0 | 0.06 | 12 | 2766 | 111.33% | |
| NVDA 261218P00168000 | 168.00 | 1.5 | 1.39 | 1.46 | 2 | 2732 | 42.40% | |
| NVDA 261218P00033000 | 33.00 | 0.02 | 0 | 0.03 | 10 | 2722 | 128.13% | |
| NVDA 261218P00071000 | 71.00 | 0.11 | 0.02 | 0.11 | 2 | 2705 | 89.06% | |
| NVDA 261218P00099000 | 99.00 | 0.12 | 0.01 | 0.24 | 2 | 2651 | 69.34% | |
| NVDA 261218P00228000 | 228.00 | 16.4 | 16.2 | 16.4 | 25 | 2630 | 32.82% | YES |
| NVDA 261218P00212000 | 212.00 | 9.91 | 9.2 | 9.35 | 17 | 2625 | 34.63% | |
| NVDA 261218P00214000 | 214.00 | 10.05 | 10 | 10.15 | 11 | 2582 | 34.56% | |
| NVDA 261218P00176000 | 176.00 | 1.98 | 1.95 | 2.03 | 8 | 2576 | 40.33% | |
| NVDA 261218P00005000 | 5.00 | 0.01 | 0 | 0.01 | 1 | 2552 | 237.50% | |
| NVDA 261218P00108000 | 108.00 | 0.12 | 0.01 | 0.3 | 1 | 2550 | 64.16% | |
| NVDA 261218P00191000 | 191.00 | 4.05 | 3.85 | 3.95 | 2 | 2515 | 37.57% | |
| NVDA 261218P00093000 | 93.00 | 0.13 | 0.06 | 0.18 | 6 | 2452 | 74.02% | |
| NVDA 261218P00188000 | 188.00 | 3.35 | 3.35 | 3.45 | 23 | 2443 | 38.01% | |
| NVDA 261218P00092000 | 92.00 | 0.24 | 0.01 | 0.23 | 2 | 2395 | 74.80% | |
| NVDA 261218P00076000 | 76.00 | 0.06 | 0 | 0.19 | 9 | 2343 | 87.50% | |
| NVDA 261218P00142000 | 142.00 | 0.53 | 0.52 | 0.54 | 6 | 2315 | 50.46% | |
| NVDA 261218P00032000 | 32.00 | 0.02 | 0 | 0.39 | 32 | 2313 | 169.34% | |
| NVDA 261218P00144000 | 144.00 | 0.52 | 0.56 | 0.6 | 2 | 2296 | 50.22% | |
| NVDA 261218P00250000 | 250.00 | 30.55 | 30.35 | 30.75 | 33 | 2294 | 30.93% | YES |
| NVDA 261218P00213000 | 213.00 | 9.65 | 9.6 | 9.8 | 13 | 2269 | 34.73% | |
| NVDA 261218P00022000 | 22.00 | 0.14 | 0 | 0.12 | 1 | 2262 | 177.34% | |
| NVDA 261218P00177000 | 177.00 | 2.11 | 2.02 | 2.15 | 10 | 2244 | 40.28% | |
| NVDA 261218P00193000 | 193.00 | 4.56 | 4.2 | 4.3 | 52 | 2242 | 37.22% | |
| NVDA 261218P00189000 | 189.00 | 3.5 | 3.5 | 3.6 | 48 | 2180 | 37.82% | |
| NVDA 261218P00114000 | 114.00 | 0.17 | 0.05 | 0.34 | 1 | 2168 | 61.62% | |
| NVDA 261218P00097000 | 97.00 | 0.1 | 0.1 | 0.11 | 1178 | 2161 | 69.53% | |
| NVDA 261218P00192000 | 192.00 | 4.4 | 4 | 4.15 | 32 | 2118 | 37.49% | |
| NVDA 261218P00078000 | 78.00 | 0.06 | 0.01 | 0.28 | 8 | 2113 | 89.84% | |
| NVDA 261218P00240000 | 240.00 | 24.59 | 23.25 | 23.65 | 3 | 2097 | 31.86% | YES |
| NVDA 261218P00091000 | 91.00 | 0.12 | 0.01 | 0.12 | 2 | 2086 | 70.70% | |
| NVDA 261218P00152000 | 152.00 | 0.76 | 0.74 | 0.78 | 8 | 2050 | 47.19% | |
| NVDA 261218P00166000 | 166.00 | 1.36 | 1.28 | 1.33 | 4 | 2045 | 42.82% | |
| NVDA 261218P00650000 | 650.00 | 60.6 | 58.9 | 60.65 | 4 | 2038 | 0.00% | YES |
| NVDA 261218P00051000 | 51.00 | 0.07 | 0 | 0.3 | 4 | 2031 | 125.00% | |
| NVDA 261218P00077000 | 77.00 | 0.06 | 0 | 0.37 | 12 | 2009 | 93.65% | |
| NVDA 261218P00096000 | 96.00 | 0.18 | 0.01 | 0.24 | 2 | 2008 | 71.88% | |
| NVDA 261218P00061000 | 61.00 | 0.09 | 0 | 0.09 | 3 | 1994 | 96.88% | |
| NVDA 261218P00049000 | 49.00 | 0.03 | 0 | 0.09 | 13 | 1940 | 112.50% | |
| NVDA 261218P00056000 | 56.00 | 0.12 | 0 | 0.04 | 1 | 1933 | 95.31% | |
| NVDA 261218P00034000 | 34.00 | 0.02 | 0 | 0.02 | 10 | 1923 | 121.88% | |
| NVDA 261218P00081000 | 81.00 | 0.08 | 0.02 | 0.12 | 2 | 1909 | 79.88% | |
| NVDA 261218P00054000 | 54.00 | 0.01 | 0 | 0.08 | 32 | 1894 | 104.30% | |
| NVDA 261218P00046000 | 46.00 | 0.03 | 0 | 0.09 | 2 | 1885 | 117.19% | |
| NVDA 261218P00118000 | 118.00 | 0.29 | 0.08 | 0.37 | 21 | 1847 | 59.86% | |
| NVDA 261218P00117000 | 117.00 | 0.2 | 0.07 | 0.36 | 4 | 1811 | 60.25% | |
| NVDA 261218P00156000 | 156.00 | 0.87 | 0.86 | 0.9 | 43 | 1796 | 45.83% | |
| NVDA 261218P00600000 | 600.00 | 47.7 | 46 | 47.9 | 22 | 1771 | 0.00% | YES |
| NVDA 261218P00184000 | 184.00 | 2.84 | 2.8 | 2.86 | 7 | 1755 | 38.59% | |
| NVDA 261218P00064000 | 64.00 | 0.05 | 0.01 | 0.1 | 2 | 1747 | 95.31% | |
| NVDA 261218P00136000 | 136.00 | 0.46 | 0.4 | 0.45 | 1 | 1722 | 52.64% | |
| NVDA 261218P00720000 | 720.00 | 81.85 | 76.15 | 79.25 | 20 | 1667 | 0.00% | YES |
| NVDA 261218P00003000 | 3.00 | 0.01 | 0 | 0.01 | 1 | 1652 | 275.00% | |
| NVDA 261218P00129000 | 129.00 | 0.32 | 0.19 | 0.48 | 2 | 1627 | 55.42% | |
| NVDA 261218P00103000 | 103.00 | 0.08 | 0.01 | 0.27 | 1 | 1625 | 67.19% | |
| NVDA 261218P00450000 | 450.00 | 22.1 | 20.55 | 22.2 | 15 | 1614 | 0.00% | YES |
| NVDA 261218P00048000 | 48.00 | 0.03 | 0 | 0.09 | 8 | 1603 | 114.06% | |
| NVDA 261218P00221000 | 221.00 | 12.95 | 12.85 | 13 | 5352 | 1595 | 33.65% | |
| NVDA 261218P00154000 | 154.00 | 0.84 | 0.8 | 0.84 | 2 | 1579 | 46.53% | |
| NVDA 261218P00044000 | 44.00 | 0.05 | 0 | 0.1 | 2 | 1574 | 121.88% | |
| NVDA 261218P00122000 | 122.00 | 0.34 | 0.12 | 0.4 | 29 | 1574 | 58.20% | |
| NVDA 261218P00069000 | 69.00 | 0.11 | 0.02 | 0.11 | 10 | 1551 | 91.21% | |
| NVDA 261218P00107000 | 107.00 | 0.26 | 0.01 | 0.29 | 60 | 1537 | 64.65% | |
| NVDA 261218P00270000 | 270.00 | 48.19 | 46.85 | 47.35 | 177 | 1536 | 28.64% | YES |
| NVDA 261218P00052000 | 52.00 | 0.02 | 0 | 0.08 | 6 | 1468 | 107.03% | |
| NVDA 261218P00123000 | 123.00 | 0.3 | 0.12 | 0.41 | 1 | 1445 | 57.67% | |
| NVDA 261218P00128000 | 128.00 | 0.35 | 0.18 | 0.47 | 2 | 1421 | 55.86% | |
| NVDA 261218P00031000 | 31.00 | 0.01 | 0 | 0.39 | 250 | 1414 | 172.27% | |
| NVDA 261218P00219000 | 219.00 | 12.35 | 11.9 | 12.1 | 106 | 1349 | 33.83% | |
| NVDA 261218P00041000 | 41.00 | 0.03 | 0.01 | 0.05 | 1 | 1315 | 121.09% | |
| NVDA 261218P00255000 | 255.00 | 33.65 | 34.05 | 34.55 | 10 | 1305 | 30.17% | YES |
| NVDA 261218P00027000 | 27.00 | 0.02 | 0 | 0.01 | 10 | 1304 | 131.25% | |
| NVDA 261218P00119000 | 119.00 | 0.2 | 0.09 | 0.38 | 1 | 1285 | 59.52% | |
| NVDA 261218P00224000 | 224.00 | 14.35 | 14.25 | 14.4 | 24 | 1259 | 33.31% | |
| NVDA 261218P00500000 | 500.00 | 28.8 | 28.8 | 29.65 | 11 | 1244 | 0.00% | YES |
| NVDA 261218P00026000 | 26.00 | 0.01 | 0 | 0.01 | 1 | 1235 | 131.25% | |
| NVDA 261218P00062000 | 62.00 | 0.06 | 0 | 0.1 | 10 | 1230 | 96.48% | |
| NVDA 261218P00067000 | 67.00 | 0.05 | 0.02 | 0.09 | 20 | 1229 | 91.80% | |
| NVDA 261218P00275000 | 275.00 | 53.88 | 51.45 | 51.95 | 2 | 1212 | 28.32% | YES |
| NVDA 261218P00216000 | 216.00 | 11.42 | 10.7 | 10.9 | 6 | 1208 | 34.27% | |
| NVDA 261218P00009000 | 9.00 | 0.02 | 0 | 0.11 | 1 | 1198 | 248.44% | |
| NVDA 261218P00084000 | 84.00 | 0.15 | 0.01 | 0.15 | 2 | 1168 | 78.32% | |
| NVDA 261218P00260000 | 260.00 | 35.78 | 38.1 | 38.6 | 3 | 1165 | 29.51% | YES |
| NVDA 261218P00083000 | 83.00 | 0.16 | 0.01 | 0.15 | 1 | 1133 | 79.30% | |
| NVDA 261218P00007000 | 7.00 | 0.01 | 0 | 0.03 | 1 | 1077 | 237.50% | |
| NVDA 261218P00245000 | 245.00 | 29 | 26.5 | 27.2 | 2 | 1063 | 31.71% | YES |
| NVDA 261218P00037000 | 37.00 | 0.05 | 0 | 0.15 | 6 | 1029 | 140.23% | |
| NVDA 261218P00088000 | 88.00 | 0.11 | 0.05 | 0.18 | 1 | 1014 | 77.93% | |
| NVDA 261218P00218000 | 218.00 | 12.44 | 11.5 | 11.7 | 2 | 1004 | 34.00% | |
| NVDA 261218P00094000 | 94.00 | 0.12 | 0.01 | 0.24 | 1 | 996 | 73.44% | |
| NVDA 261218P00074000 | 74.00 | 0.06 | 0 | 0.29 | 5 | 993 | 94.14% | |
| NVDA 261218P00038000 | 38.00 | 0.01 | 0 | 0.04 | 6 | 967 | 121.88% | |
| NVDA 261218P00226000 | 226.00 | 15.35 | 15.2 | 15.4 | 40 | 954 | 33.12% | YES |
| NVDA 261218P00098000 | 98.00 | 0.17 | 0.01 | 0.25 | 1 | 939 | 70.51% | |
| NVDA 261218P00102000 | 102.00 | 0.13 | 0.04 | 0.19 | 1 | 928 | 66.41% | |
| NVDA 261218P00121000 | 121.00 | 0.3 | 0.11 | 0.4 | 1 | 892 | 58.79% | |
| NVDA 261218P00008000 | 8.00 | 0.01 | 0 | 0.02 | 20 | 891 | 218.75% | |
| NVDA 261218P00043000 | 43.00 | 0.03 | 0 | 0.05 | 1 | 874 | 115.63% | |
| NVDA 261218P00106000 | 106.00 | 0.09 | 0.01 | 0.29 | 1 | 863 | 65.43% | |
| NVDA 261218P00006000 | 6.00 | 0.1 | 0 | 0.11 | 1 | 852 | 283.59% | |
| NVDA 261218P00700000 | 700.00 | 73.05 | 70.4 | 73.6 | 2 | 827 | 0.00% | YES |
| NVDA 261218P00079000 | 79.00 | 0.05 | 0.02 | 0.14 | 11 | 826 | 83.01% | |
| NVDA 261218P00227000 | 227.00 | 15.85 | 15.7 | 15.9 | 24 | 825 | 32.98% | YES |
| NVDA 261218P00024000 | 24.00 | 0.01 | 0 | 0.08 | 11 | 804 | 164.06% | |
| NVDA 261218P00029000 | 29.00 | 0.01 | 0 | 0.01 | 10 | 798 | 125.00% | |
| NVDA 261218P00104000 | 104.00 | 0.21 | 0.01 | 0.27 | 9 | 789 | 66.41% | |
| NVDA 261218P00111000 | 111.00 | 0.16 | 0.1 | 0.32 | 1 | 771 | 64.45% | |
| NVDA 261218P00087000 | 87.00 | 0.08 | 0.01 | 0.14 | 3 | 769 | 75.20% | |
| NVDA 261218P00021000 | 21.00 | 0.03 | 0 | 0.13 | 4 | 752 | 182.81% | |
| NVDA 261218P00053000 | 53.00 | 0.09 | 0 | 0.09 | 1 | 745 | 107.03% | |
| NVDA 261218P00265000 | 265.00 | 39.24 | 42 | 43.1 | 1 | 733 | 29.92% | YES |
| NVDA 261218P00223000 | 223.00 | 14.2 | 13.8 | 13.9 | 7 | 716 | 33.37% | |
| NVDA 261218P00063000 | 63.00 | 0.1 | 0 | 0.3 | 2 | 685 | 107.62% | |
| NVDA 261218P00580000 | 580.00 | 51.5 | 42.6 | 44.65 | 30 | 685 | 0.00% | YES |
| NVDA 261218P00222000 | 222.00 | 13.37 | 13.3 | 13.5 | 16 | 656 | 33.64% | |
| NVDA 261218P00042000 | 42.00 | 0.03 | 0 | 0.4 | 4 | 635 | 146.09% | |
| NVDA 261218P00109000 | 109.00 | 0.11 | 0.01 | 0.31 | 3 | 629 | 63.67% | |
| NVDA 261218P00073000 | 73.00 | 0.06 | 0 | 0.12 | 2 | 613 | 86.33% | |
| NVDA 261218P00570000 | 570.00 | 42.75 | 41 | 42.45 | 2 | 532 | 0.00% | YES |
| NVDA 261218P00001500 | 1.50 | 0.01 | 0 | 0.22 | 2 | 490 | 461.72% | |
| NVDA 261218P00066000 | 66.00 | 0.05 | 0 | 0.21 | 8 | 472 | 99.61% | |
| NVDA 261218P00039000 | 39.00 | 0.05 | 0 | 0.39 | 11 | 454 | 152.15% | |
| NVDA 261218P01000000 | 1000.00 | 182 | 179.25 | 182.65 | 12 | 444 | 0.00% | YES |
| NVDA 261218P00059000 | 59.00 | 0.1 | 0 | 0.29 | 1 | 418 | 112.50% | |
| NVDA 261218P00800000 | 800.00 | 102.78 | 101.45 | 104.5 | 20 | 405 | 0.00% | YES |
| NVDA 261218P00750000 | 750.00 | 87.25 | 85.55 | 88.35 | 12 | 399 | 0.00% | YES |
| NVDA 261218P00290000 | 290.00 | 64.49 | 65.35 | 69 | 1 | 345 | 44.32% | YES |
| NVDA 261218P00285000 | 285.00 | 66.45 | 60.4 | 64.05 | 29 | 338 | 42.49% | YES |
| NVDA 261218P01100000 | 1100.00 | 229.6 | 226.35 | 230.75 | 2 | 336 | 0.00% | YES |
| NVDA 261218P00280000 | 280.00 | 52.2 | 55.9 | 56.7 | 1 | 328 | 28.41% | YES |
| NVDA 261218P00900000 | 900.00 | 139 | 137.7 | 141.1 | 11 | 317 | 0.00% | YES |
| NVDA 261218P00550000 | 550.00 | 38 | 36.85 | 38.5 | 3 | 292 | 0.00% | YES |
| NVDA 261218P00610000 | 610.00 | 50.02 | 48.55 | 50.8 | 2 | 291 | 0.00% | YES |
| NVDA 261218P00690000 | 690.00 | 72.9 | 68.4 | 71.5 | 1 | 279 | 0.00% | YES |
| NVDA 261218P01130000 | 1130.00 | 245.58 | 241.15 | 245.55 | 2 | 254 | 0.00% | YES |
| NVDA 261218P00540000 | 540.00 | 36.2 | 34.55 | 37.25 | 1 | 242 | 0.00% | YES |
| NVDA 261218P01180000 | 1180.00 | 276.73 | 267.25 | 271.95 | 1 | 240 | 0.00% | YES |
| NVDA 261218P01200000 | 1200.00 | 280.36 | 274.65 | 287.8 | 26 | 238 | 0.00% | YES |
| NVDA 261218P00810000 | 810.00 | 107.18 | 104.85 | 108.05 | 8 | 221 | 0.00% | YES |
| NVDA 261218P01380000 | 1380.00 | 412.78 | 378.7 | 395.2 | 1 | 219 | 0.00% | YES |
| NVDA 261218P00012000 | 12.00 | 0.01 | 0 | 0.34 | 3 | 215 | 255.86% | |
| NVDA 261218P00620000 | 620.00 | 54.47 | 50.5 | 53.05 | 2 | 207 | 0.00% | YES |
| NVDA 261218P01480000 | 1480.00 | 460.85 | 442.7 | 459.25 | 1 | 206 | 0.00% | YES |
| NVDA 261218P00003500 | 3.50 | 0.01 | 0 | 0.03 | 39 | 198 | 290.63% | |
| NVDA 261218P01120000 | 1120.00 | 231.27 | 236.15 | 240.65 | 1 | 194 | 0.00% | YES |
| NVDA 261218P00760000 | 760.00 | 93.4 | 88.35 | 91.65 | 2 | 188 | 0.00% | YES |
| NVDA 261218P00850000 | 850.00 | 124.75 | 118.8 | 122.1 | 7 | 183 | 0.00% | YES |
| NVDA 261218P00680000 | 680.00 | 68.8 | 65.65 | 68.8 | 2 | 182 | 0.00% | YES |
| NVDA 261218P00510000 | 510.00 | 30.6 | 29.6 | 31.35 | 2 | 177 | 0.00% | YES |
| NVDA 261218P00780000 | 780.00 | 97 | 94.9 | 98.05 | 8 | 154 | 0.00% | YES |
| NVDA 261218P00560000 | 560.00 | 47.87 | 38.05 | 40.45 | 2 | 148 | 0.00% | YES |
| NVDA 261218P00950000 | 950.00 | 160.28 | 157.8 | 161.5 | 1 | 148 | 0.00% | YES |
| NVDA 261218P00470000 | 470.00 | 25.19 | 22.8 | 25.45 | 5 | 142 | 0.00% | YES |
| NVDA 261218P00830000 | 830.00 | 112.93 | 111.7 | 115.05 | 1 | 141 | 0.00% | YES |
| NVDA 261218P00990000 | 990.00 | 178.45 | 174.75 | 179 | 2 | 133 | 0.00% | YES |
| NVDA 261218P00930000 | 930.00 | 154.25 | 149.65 | 152.9 | 32 | 127 | 0.00% | YES |
| NVDA 261218P00740000 | 740.00 | 84.61 | 82.3 | 85.5 | 6 | 124 | 0.00% | YES |
| NVDA 261218P00820000 | 820.00 | 110.6 | 108.25 | 111.55 | 12 | 121 | 0.00% | YES |
| NVDA 261218P01150000 | 1150.00 | 254.66 | 251.7 | 255.55 | 8 | 119 | 0.00% | YES |
| NVDA 261218P00440000 | 440.00 | 20.99 | 18.85 | 21.35 | 5 | 117 | 0.00% | YES |
| NVDA 261218P00770000 | 770.00 | 92.8 | 91.6 | 94.85 | 3 | 117 | 0.00% | YES |
| NVDA 261218P00630000 | 630.00 | 54.66 | 54.4 | 55.55 | 2 | 117 | 0.00% | YES |
| NVDA 261218P00890000 | 890.00 | 138.4 | 133.6 | 137 | 6 | 114 | 0.00% | YES |
| NVDA 261218P00920000 | 920.00 | 152 | 145.5 | 149 | 1 | 111 | 0.00% | YES |
| NVDA 261218P00480000 | 480.00 | 26.25 | 24.2 | 26.95 | 2 | 110 | 0.00% | YES |
| NVDA 261218P00670000 | 670.00 | 65 | 62.5 | 66.4 | 1 | 110 | 0.00% | YES |
| NVDA 261218P00910000 | 910.00 | 147.8 | 141.55 | 145.2 | 2 | 107 | 0.00% | YES |
| NVDA 261218P01220000 | 1220.00 | 294 | 282.8 | 295.4 | 1 | 104 | 0.00% | YES |
| NVDA 261218P01460000 | 1460.00 | 511.29 | 430.4 | 446.9 | 2 | 104 | 0.00% | YES |
| NVDA 261218P02260000 | 2260.00 | 1082.97 | 1064 | 1084 | 0 | 102 | 0.00% | YES |
| NVDA 261218P01600000 | 1600.00 | 540 | 526 | 543.15 | 6 | 101 | 0.00% | YES |
| NVDA 261218P02280000 | 2280.00 | 1083 | 1082 | 1100 | 0 | 101 | 0.00% | YES |
| NVDA 261218P00460000 | 460.00 | 23.35 | 21.4 | 24.05 | 1 | 100 | 0.00% | YES |
| NVDA 261218P00660000 | 660.00 | 68.38 | 60 | 63.8 | 5 | 96 | 0.00% | YES |
| NVDA 261218P01050000 | 1050.00 | 204.22 | 202.2 | 206.15 | 4 | 95 | 0.00% | YES |
| NVDA 261218P00430000 | 430.00 | 22.05 | 17.65 | 20.1 | 1 | 92 | 0.00% | YES |
| NVDA 261218P00520000 | 520.00 | 33.8 | 31 | 33 | 18 | 85 | 0.00% | YES |
| NVDA 261218P01400000 | 1400.00 | 397 | 390.65 | 407.15 | 38 | 80 | 0.00% | YES |
| NVDA 261218P00530000 | 530.00 | 35.45 | 32.95 | 34.8 | 2 | 79 | 0.00% | YES |
| NVDA 261218P00880000 | 880.00 | 137 | 129.9 | 133.55 | 1 | 78 | 0.00% | YES |
| NVDA 261218P00790000 | 790.00 | 100.25 | 98.2 | 101.25 | 1 | 78 | 0.00% | YES |
| NVDA 261218P00710000 | 710.00 | 74.69 | 73.85 | 76.65 | 12 | 77 | 0.00% | YES |
| NVDA 261218P00490000 | 490.00 | 28.1 | 25.7 | 28.45 | 4 | 76 | 0.00% | YES |
| NVDA 261218P01740000 | 1740.00 | 668.85 | 628 | 647.3 | 5 | 73 | 0.00% | YES |
| NVDA 261218P01780000 | 1780.00 | 700.85 | 660 | 674.9 | 5 | 72 | 0.00% | YES |
| NVDA 261218P01500000 | 1500.00 | 475.43 | 456.4 | 473.4 | 26 | 70 | 0.00% | YES |
| NVDA 261218P00970000 | 970.00 | 172.5 | 166.15 | 170.3 | 53 | 70 | 0.00% | YES |
| NVDA 261218P01300000 | 1300.00 | 348.5 | 328.85 | 343.2 | 8 | 69 | 0.00% | YES |
| NVDA 261218P01260000 | 1260.00 | 324.9 | 306.7 | 318.2 | 1 | 68 | 0.00% | YES |
| NVDA 261218P01270000 | 1270.00 | 344.51 | 312.45 | 324.55 | 1 | 66 | 0.00% | YES |
| NVDA 261218P00860000 | 860.00 | 124 | 122.4 | 125.95 | 2 | 61 | 0.00% | YES |
| NVDA 261218P01710000 | 1710.00 | 612.54 | 606 | 623.7 | 10 | 59 | 0.00% | YES |
| NVDA 261218P00940000 | 940.00 | 161 | 153.45 | 157.5 | 1 | 59 | 0.00% | YES |
| NVDA 261218P01750000 | 1750.00 | 642.94 | 636 | 655.8 | 10 | 59 | 0.00% | YES |
| NVDA 261218P00420000 | 420.00 | 18.75 | 16.45 | 18.8 | 1 | 58 | 0.00% | YES |
| NVDA 261218P00730000 | 730.00 | 84.65 | 79.45 | 82.5 | 20 | 57 | 0.00% | YES |
| NVDA 261218P00840000 | 840.00 | 122.23 | 115.25 | 118.55 | 5 | 57 | 0.00% | YES |
| NVDA 261218P00870000 | 870.00 | 133 | 126.05 | 129.75 | 1 | 55 | 0.00% | YES |
| NVDA 261218P01340000 | 1340.00 | 369 | 354.1 | 366.6 | 40 | 51 | 0.00% | YES |
| NVDA 261218P00640000 | 640.00 | 58.9 | 55.25 | 58.75 | 3 | 50 | 0.00% | YES |
| NVDA 261218P00590000 | 590.00 | 46.26 | 44 | 47.3 | 1 | 46 | 0.00% | YES |
| NVDA 261218P00960000 | 960.00 | 164.74 | 161.95 | 165.95 | 1 | 44 | 0.00% | YES |
| NVDA 261218P01360000 | 1360.00 | 396.7 | 366.55 | 379.85 | 1 | 41 | 0.00% | YES |
| NVDA 261218P01210000 | 1210.00 | 285.37 | 278 | 288.8 | 1 | 41 | 0.00% | YES |
| NVDA 261218P01110000 | 1110.00 | 234 | 231.25 | 236 | 6 | 37 | 0.00% | YES |
| NVDA 261218P01420000 | 1420.00 | 425 | 404.55 | 420.85 | 18 | 37 | 0.00% | YES |
| NVDA 261218P01040000 | 1040.00 | 200.62 | 197.2 | 201.9 | 2 | 33 | 0.00% | YES |
| NVDA 261218P01250000 | 1250.00 | 316.94 | 300.7 | 315.85 | 2 | 32 | 0.00% | YES |
| NVDA 261218P01240000 | 1240.00 | 293.1 | 294.8 | 309.3 | 1 | 30 | 0.00% | YES |
| NVDA 261218P00980000 | 980.00 | 174.74 | 170.4 | 174.65 | 2 | 30 | 0.00% | YES |
| NVDA 261218P01700000 | 1700.00 | 607.33 | 598 | 618 | 1 | 30 | 0.00% | YES |
| NVDA 261218P01140000 | 1140.00 | 249.98 | 246.1 | 250.8 | 4 | 29 | 0.00% | YES |
| NVDA 261218P01010000 | 1010.00 | 190 | 183.75 | 188 | 2 | 28 | 0.00% | YES |
| NVDA 261218P01320000 | 1320.00 | 373.72 | 340.7 | 354.15 | 1 | 25 | 0.00% | YES |
| NVDA 261218P00295000 | 295.00 | 66.35 | 70 | 74.25 | 1 | 25 | 47.34% | YES |
| NVDA 261218P01640000 | 1640.00 | 558.06 | 554.05 | 571.4 | 2 | 25 | 0.00% | YES |
| NVDA 261218P01060000 | 1060.00 | 234.33 | 206.8 | 211.3 | 1 | 20 | 0.00% | YES |
| NVDA 261218P01030000 | 1030.00 | 197.8 | 192.7 | 197.25 | 1 | 19 | 0.00% | YES |
| NVDA 261218P01020000 | 1020.00 | 194 | 188.25 | 192.25 | 2 | 18 | 0.00% | YES |
| NVDA 261218P01080000 | 1080.00 | 212.8 | 216.4 | 221.1 | 1 | 16 | 0.00% | YES |
| NVDA 261218P02000000 | 2000.00 | 821.1 | 836 | 856 | 1 | 16 | 0.00% | YES |
| NVDA 261218P00300000 | 300.00 | 70.3 | 73.75 | 78.1 | 2 | 16 | 43.97% | YES |
| NVDA 261218P01520000 | 1520.00 | 489 | 470.35 | 487.05 | 14 | 16 | 0.00% | YES |
| NVDA 261218P01580000 | 1580.00 | 510.82 | 512.05 | 528.8 | 100 | 12 | 0.00% | YES |
| NVDA 261218P01230000 | 1230.00 | 296.85 | 288.7 | 301.05 | 1 | 8 | 0.00% | YES |
| NVDA 261218P01190000 | 1190.00 | 272.8 | 272.4 | 277.25 | 14 | 8 | 0.00% | YES |
| NVDA 261218P01560000 | 1560.00 | 496.98 | 496.25 | 515.2 | 100 | 7 | 0.00% | YES |
| NVDA 261218P01070000 | 1070.00 | 214.95 | 211.5 | 216.2 | 5 | 7 | 0.00% | YES |
| NVDA 261218P01290000 | 1290.00 | 335.3 | 324.65 | 336.2 | 2 | 7 | 0.00% | YES |
| NVDA 261218P01090000 | 1090.00 | 224.53 | 221.2 | 225.65 | 3 | 6 | 0.00% | YES |
| NVDA 261218P01850000 | 1850.00 | 720 | 714 | 732 | 3 | 5 | 0.00% | YES |
| NVDA 261218P01160000 | 1160.00 | 260.37 | 256.7 | 259.7 | 3 | 5 | 0.00% | YES |
| NVDA 261218P01280000 | 1280.00 | 337 | 318.5 | 329.1 | 38 | 4 | 0.00% | YES |
| NVDA 261218P01170000 | 1170.00 | 271.37 | 262.05 | 266.5 | 1 | 4 | 0.00% | YES |
| NVDA 261218P01860000 | 1860.00 | 974 | 970.1 | 983.9 | 1 | 3 | 0.00% | YES |
| NVDA 261218P01440000 | 1440.00 | 454.22 | 416.55 | 433.1 | 2 | 3 | 0.00% | YES |
| NVDA 261218P01920000 | 1920.00 | 1043.9 | 1042 | 1059.8 | 3 | 3 | 0.00% | YES |
| NVDA 261218P01800000 | 1800.00 | 718 | 675 | 694 | 1 | 3 | 0.00% | YES |
| NVDA 261218P01660000 | 1660.00 | 667.03 | 568.1 | 587.1 | 6 | 3 | 0.00% | YES |
| NVDA 261218P01880000 | 1880.00 | 1019 | 1002 | 1021.95 | 3 | 3 | 0.00% | YES |
| NVDA 261218P01620000 | 1620.00 | 634.81 | 540.1 | 557.1 | 6 | 3 | 0.00% | YES |
| NVDA 261218P01760000 | 1760.00 | 750.22 | 644 | 661.85 | 4 | 2 | 0.00% | YES |
| NVDA 261218P01650000 | 1650.00 | 565.33 | 562.05 | 579.2 | 2 | 2 | 0.00% | YES |
| NVDA 261218P02270000 | 2270.00 | 1091.72 | 1072 | 1092 | 0 | 2 | 0.00% | YES |
| NVDA 261218P01720000 | 1720.00 | 716.7 | 614 | 632 | 4 | 2 | 0.00% | YES |
| NVDA 261218P01890000 | 1890.00 | 999 | 746 | 766 | 2 | 2 | 0.00% | YES |
| NVDA 261218P01790000 | 1790.00 | 899.7 | 884 | 904 | 2 | 1 | 0.00% | YES |
| NVDA 261218P00305000 | 305.00 | 85.32 | 79.6 | 84.35 | 1 | 1 | 51.58% | YES |
| NVDA 261218P02400000 | 2400.00 | 1209.78 | 1192 | 1212 | 0 | 1 | 0.00% | YES |
| NVDA 261218P02160000 | 2160.00 | 1001.03 | 974 | 994 | 0 | 1 | 0.00% | YES |
| NVDA 261218P01870000 | 1870.00 | 791.76 | 730 | 748 | 1 | 1 | 0.00% | YES |
| NVDA 261218P02300000 | 2300.00 | 1117.23 | 1100 | 1118 | 0 | 1 | 0.00% | YES |
| NVDA 261218P01840000 | 1840.00 | 759.1 | 706 | 724 | 1 | 1 | 0.00% | YES |
| NVDA 261218P00410000 | 410.00 | 183 | 199.25 | 202.1 | 1 | 0 | 124.26% | YES |
| NVDA 261218P00002000 | 2.00 | 0.07 | 0 | 0 | 20 | 0 | 50.00% | |
| NVDA 261218P00004000 | 4.00 | 0.01 | 0 | 0 | 5 | 0 | 50.00% | |
| NVDA 261218P00004500 | 4.50 | 0.02 | 0 | 0.02 | 32 | 0 | 262.50% | |
| NVDA 261218P01540000 | 1540.00 | 677.55 | 684 | 702 | 2 | 0 | 0.00% | YES |
| NVDA 261218P01940000 | 1940.00 | 778.86 | 788 | 806 | 1 | 0 | 0.00% | YES |
| NVDA 261218P01930000 | 1930.00 | 1060.61 | 1025.3 | 1039.7 | 2 | 0 | 0.00% | YES |
| NVDA 261218P01770000 | 1770.00 | 917.64 | 852.35 | 870 | 0 | 0 | 0.00% | YES |
| NVDA 261218P00011000 | 11.00 | 0.01 | 0 | 0 | 10 | 0 | 50.00% | |
| NVDA 261218P01910000 | 1910.00 | 1053 | 984.15 | 1002 | 2 | 0 | 0.00% | YES |
| NVDA 261218P01900000 | 1900.00 | 1064 | 0 | 0 | 10 | 0 | 0.00% | YES |
| NVDA 261218P01670000 | 1670.00 | 675.3 | 576 | 593.7 | 1 | 0 | 0.00% | YES |
| NVDA 261218P00400000 | 400.00 | 171.37 | 174.4 | 179.25 | 1 | 0 | 61.72% | YES |
| NVDA 261218P00390000 | 390.00 | 159.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| NVDA 261218P00380000 | 380.00 | 167.35 | 0 | 0 | 10 | 0 | 0.00% | YES |
| NVDA 261218P00014000 | 14.00 | 0.01 | 0 | 0 | 51 | 0 | 50.00% | |
| NVDA 261218P00370000 | 370.00 | 155.05 | 0 | 0 | 3 | 0 | 0.00% | YES |
| NVDA 261218P00360000 | 360.00 | 183.78 | 0 | 0 | 1 | 0 | 0.00% | YES |
| NVDA 261218P00350000 | 350.00 | 142.3 | 0 | 0 | 1 | 0 | 0.00% | YES |
| NVDA 261218P00340000 | 340.00 | 117.17 | 114.25 | 119.65 | 3 | 0 | 64.86% | YES |
| NVDA 261218P00330000 | 330.00 | 113.78 | 0 | 0 | 46 | 0 | 0.00% | YES |
| NVDA 261218P01950000 | 1950.00 | 806.05 | 796 | 813.95 | 2 | 0 | 0.00% | YES |
| NVDA 261218P00320000 | 320.00 | 95.38 | 0 | 0 | 45 | 0 | 0.00% | YES |
| NVDA 261218P00016000 | 16.00 | 0.02 | 0 | 0 | 9 | 0 | 50.00% | |
| NVDA 261218P00310000 | 310.00 | 82.67 | 84.55 | 89.35 | 1 | 0 | 53.41% | YES |
| NVDA 261218P00018000 | 18.00 | 0.03 | 0 | 0 | 2 | 0 | 50.00% | |
| NVDA 261218P00019000 | 19.00 | 0.04 | 0 | 0 | 2 | 0 | 50.00% | |
| NVDA 261218P00020000 | 20.00 | 0.01 | 0 | 0 | 10 | 0 | 50.00% | |
| NVDA 261218P00023000 | 23.00 | 0.03 | 0 | 0 | 10 | 0 | 50.00% | |
| NVDA 261218P00028000 | 28.00 | 0.01 | 0 | 0 | 2 | 0 | 50.00% | |
| NVDA 261218P00325000 | 325.00 | 100.12 | 0 | 0 | 35 | 0 | 0.00% | YES |
| NVDA 261218P00345000 | 345.00 | 120.04 | 0 | 0 | 35 | 0 | 0.00% | YES |
| NVDA 261218P00355000 | 355.00 | 138 | 144.8 | 146.8 | 0 | 0 | 107.25% | YES |
| NVDA 261218P00315000 | 315.00 | 98.86 | 0 | 0 | 46 | 0 | 0.00% | YES |
This page displays the full NVDA options chain for contracts expiring on 2026-12-18. 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 2026-12-18. 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 2026-12-18. 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 2026-12-18 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 2026-12-18 approaches.
