| Date | CALLs | PUTs | PCR |
|---|---|---|---|
| 2026-04-17 | $155,341,430 | $31,231,889 | 0.20 |
| 2026-04-20 | $15,513,112 | $3,768,767 | 0.24 |
| 2026-04-22 | $6,868,760 | $2,859,341 | 0.42 |
| 2026-04-24 | $42,541,897 | $7,962,032 | 0.19 |
| 2026-05-01 | $14,600,378 | $6,185,878 | 0.42 |
| 2026-05-08 | $36,995,856 | $2,378,313 | 0.06 |
| 2026-05-15 | $74,269,861 | $12,934,362 | 0.17 |
| Strike | Vol | OI |
|---|---|---|
| 200.0 | 250812.0 | 85067.0 |
| 197.5 | 133448.0 | 29834.0 |
| 202.5 | 89096.0 | 43506.0 |
| Strike | Vol | OI |
|---|---|---|
| 195.0 | 121814.0 | 18612.0 |
| 197.5 | 95188.0 | 12808.0 |
| 190.0 | 39861.0 | 33764.0 |
| Strike | Vol | OI |
|---|---|---|
| 200.0 | 29996.0 | 7730.0 |
| 210.0 | 13045.0 | 4571.0 |
| 205.0 | 12851.0 | 3616.0 |
| Strike | Vol | OI |
|---|---|---|
| 195.0 | 10163.0 | 2858.0 |
| 190.0 | 7520.0 | 3108.0 |
| 197.5 | 6976.0 | 2116.0 |
| Strike | Vol | OI |
|---|---|---|
| 210.0 | 27564.0 | 3998.0 |
| 205.0 | 19233.0 | 11539.0 |
| 200.0 | 7410.0 | 4976.0 |
| Strike | Vol | OI |
|---|---|---|
| 197.5 | 4505.0 | 431.0 |
| 195.0 | 3874.0 | 781.0 |
| 175.0 | 2445.0 | 1806.0 |
| Strike | Vol | OI |
|---|---|---|
| 200.0 | 35285.0 | 29490.0 |
| 202.5 | 27886.0 | 43168.0 |
| 205.0 | 24572.0 | 26522.0 |
| Strike | Vol | OI |
|---|---|---|
| 190.0 | 10547.0 | 11375.0 |
| 180.0 | 9682.0 | 12063.0 |
| 195.0 | 4642.0 | 10160.0 |
| Strike | Vol | OI |
|---|---|---|
| 200.0 | 8541.0 | 17322.0 |
| 210.0 | 4146.0 | 8522.0 |
| 195.0 | 3124.0 | 70767.0 |
| Strike | Vol | OI |
|---|---|---|
| 195.0 | 12348.0 | 1260.0 |
| 180.0 | 1573.0 | 3978.0 |
| 190.0 | 1553.0 | 3078.0 |
| Strike | Vol | OI |
|---|---|---|
| 195.0 | 28547.0 | 9238.0 |
| 210.0 | 26314.0 | 16729.0 |
| 205.0 | 5038.0 | 12136.0 |
| Strike | Vol | OI |
|---|---|---|
| 105.0 | 5500.0 | 791.0 |
| 170.0 | 3296.0 | 7521.0 |
| 180.0 | 1735.0 | 4081.0 |
| Strike | Vol | OI |
|---|---|---|
| 205.0 | 20205.0 | 39286.0 |
| 200.0 | 17896.0 | 137664.0 |
| 215.0 | 13854.0 | 27539.0 |
| Strike | Vol | OI |
|---|---|---|
| 105.0 | 7551.0 | 2224.0 |
| 190.0 | 5935.0 | 15959.0 |
| 195.0 | 5772.0 | 10959.0 |
| Symbol | Type | Strike | Last | Exp | Notional | Vol | OI |
|---|---|---|---|---|---|---|---|
| NVDA260417C00187500 | CALL | 187.5 | $10.97 | 2026-04-17 | $33,049,319 | 30,127.0 | 54,225.0 |
| NVDA260417C00195000 | CALL | 195.0 | $3.75 | 2026-04-17 | $27,214,125 | 72,571.0 | 66,784.0 |
| NVDA260508C00195000 | CALL | 195.0 | $8.65 | 2026-05-08 | $24,693,155 | 28,547.0 | 9,238.0 |
| NVDA260417C00197500 | CALL | 197.5 | $1.81 | 2026-04-17 | $24,154,088 | 133,448.0 | 29,834.0 |
| NVDA260417C00200000 | CALL | 200.0 | $0.69 | 2026-04-17 | $17,306,028 | 250,812.0 | 85,067.0 |
| NVDA260515C00135000 | CALL | 135.0 | $64.49 | 2026-05-15 | $13,459,063 | 2,087.0 | 2,750.0 |
| NVDA260515C00200000 | CALL | 200.0 | $6.95 | 2026-05-15 | $12,437,720 | 17,896.0 | 137,664.0 |
| NVDA260424C00200000 | CALL | 200.0 | $3.03 | 2026-04-24 | $10,691,355 | 35,285.0 | 29,490.0 |
| NVDA260515C00205000 | CALL | 205.0 | $4.90 | 2026-05-15 | $9,900,450 | 20,205.0 | 39,286.0 |
| NVDA260417P00197500 | PUT | 197.5 | $1.00 | 2026-04-17 | $9,518,800 | 95,188.0 | 12,808.0 |
| NVDA260417P00200000 | PUT | 200.0 | $2.38 | 2026-04-17 | $8,931,902 | 37,529.0 | 7,462.0 |
| NVDA260417C00190000 | CALL | 190.0 | $8.50 | 2026-04-17 | $8,206,750 | 9,655.0 | 85,023.0 |
| NVDA260508C00210000 | CALL | 210.0 | $2.39 | 2026-05-08 | $6,289,046 | 26,314.0 | 16,729.0 |
| NVDA260424C00202500 | CALL | 202.5 | $2.00 | 2026-04-24 | $5,577,200 | 27,886.0 | 43,168.0 |
| NVDA260515C00100000 | CALL | 100.0 | $98.81 | 2026-05-15 | $5,148,001 | 521.0 | 388.0 |
| NVDA260501P00195000 | PUT | 195.0 | $3.82 | 2026-05-01 | $4,716,936 | 12,348.0 | 1,260.0 |
| NVDA260424C00190000 | CALL | 190.0 | $9.65 | 2026-04-24 | $4,616,560 | 4,784.0 | 27,202.0 |
| NVDA260417P00195000 | PUT | 195.0 | $0.36 | 2026-04-17 | $4,385,304 | 121,814.0 | 18,612.0 |
| NVDA260515C00210000 | CALL | 210.0 | $3.15 | 2026-05-15 | $4,317,705 | 13,707.0 | 66,670.0 |
| NVDA260420C00200000 | CALL | 200.0 | $1.42 | 2026-04-20 | $4,259,432 | 29,996.0 | 7,730.0 |
| NVDA260515C00185000 | CALL | 185.0 | $16.90 | 2026-05-15 | $4,123,600 | 2,440.0 | 33,656.0 |
| NVDA260501C00200000 | CALL | 200.0 | $4.69 | 2026-05-01 | $4,005,729 | 8,541.0 | 17,322.0 |
| NVDA260424C00195000 | CALL | 195.0 | $5.90 | 2026-04-24 | $3,994,890 | 6,771.0 | 22,550.0 |
| NVDA260417C00192500 | CALL | 192.5 | $6.13 | 2026-04-17 | $3,868,030 | 6,310.0 | 25,835.0 |
| NVDA260417C00185000 | CALL | 185.0 | $13.47 | 2026-04-17 | $3,829,521 | 2,843.0 | 83,493.0 |
| NVDA260515C00190000 | CALL | 190.0 | $13.00 | 2026-05-15 | $3,646,500 | 2,805.0 | 62,724.0 |
| NVDA260417C00180000 | CALL | 180.0 | $18.40 | 2026-04-17 | $3,567,760 | 1,939.0 | 41,962.0 |
| NVDA260515C00180000 | CALL | 180.0 | $20.95 | 2026-05-15 | $3,456,750 | 1,650.0 | 40,775.0 |
| NVDA260515C00195000 | CALL | 195.0 | $9.70 | 2026-05-15 | $3,449,320 | 3,556.0 | 79,114.0 |
| NVDA260515P00195000 | PUT | 195.0 | $5.75 | 2026-05-15 | $3,318,900 | 5,772.0 | 10,959.0 |
| NVDA260424C00192500 | CALL | 192.5 | $7.73 | 2026-04-24 | $3,299,937 | 4,269.0 | 13,745.0 |
| NVDA260424C00205000 | CALL | 205.0 | $1.28 | 2026-04-24 | $3,145,216 | 24,572.0 | 26,522.0 |
| NVDA260417C00182500 | CALL | 182.5 | $15.99 | 2026-04-17 | $2,998,125 | 1,875.0 | 16,307.0 |
| NVDA260417C00065000 | CALL | 65.0 | $132.83 | 2026-04-17 | $2,869,128 | 216.0 | 54.0 |
| NVDA260420C00197500 | CALL | 197.5 | $2.67 | 2026-04-20 | $2,826,462 | 10,586.0 | 2,656.0 |
| NVDA260515C00215000 | CALL | 215.0 | $2.03 | 2026-05-15 | $2,812,362 | 13,854.0 | 27,539.0 |
| NVDA260424C00197500 | CALL | 197.5 | $4.28 | 2026-04-24 | $2,763,168 | 6,456.0 | 11,172.0 |
| NVDA260424C00180000 | CALL | 180.0 | $18.68 | 2026-04-24 | $2,521,800 | 1,350.0 | 12,172.0 |
| NVDA260515P00190000 | PUT | 190.0 | $4.05 | 2026-05-15 | $2,403,675 | 5,935.0 | 15,959.0 |
| NVDA260501C00190000 | CALL | 190.0 | $10.98 | 2026-05-01 | $2,362,896 | 2,152.0 | 22,407.0 |
| NVDA260501C00195000 | CALL | 195.0 | $7.50 | 2026-05-01 | $2,343,000 | 3,124.0 | 70,767.0 |
| NVDA260417C00170000 | CALL | 170.0 | $28.25 | 2026-04-17 | $2,158,300 | 764.0 | 19,700.0 |
| NVDA260420C00195000 | CALL | 195.0 | $4.37 | 2026-04-20 | $2,075,313 | 4,749.0 | 5,386.0 |
| NVDA260417C00125000 | CALL | 125.0 | $73.28 | 2026-04-17 | $2,007,872 | 274.0 | 660.0 |
| NVDA260515C00130000 | CALL | 130.0 | $69.00 | 2026-05-15 | $1,987,200 | 288.0 | 5,083.0 |
| NVDA260417C00202500 | CALL | 202.5 | $0.22 | 2026-04-17 | $1,960,112 | 89,096.0 | 43,506.0 |
| NVDA260508C00205000 | CALL | 205.0 | $3.84 | 2026-05-08 | $1,934,592 | 5,038.0 | 12,136.0 |
| NVDA260417C00060000 | CALL | 60.0 | $138.23 | 2026-04-17 | $1,921,397 | 139.0 | 319.0 |
| NVDA260422C00200000 | CALL | 200.0 | $2.30 | 2026-04-22 | $1,704,300 | 7,410.0 | 4,976.0 |
| NVDA260417C00150000 | CALL | 150.0 | $48.40 | 2026-04-17 | $1,645,600 | 340.0 | 9,182.0 |
| NVDA260417C00030000 | CALL | 30.0 | $168.05 | 2026-04-17 | $1,613,280 | 96.0 | 48.0 |
| NVDA260417C00175000 | CALL | 175.0 | $23.30 | 2026-04-17 | $1,610,030 | 691.0 | 23,721.0 |
| NVDA260417C00035000 | CALL | 35.0 | $163.07 | 2026-04-17 | $1,581,779 | 97.0 | 55.0 |
| NVDA260424C00185000 | CALL | 185.0 | $14.15 | 2026-04-24 | $1,545,180 | 1,092.0 | 13,052.0 |
| NVDA260422C00205000 | CALL | 205.0 | $0.80 | 2026-04-22 | $1,538,640 | 19,233.0 | 11,539.0 |
| NVDA260501C00180000 | CALL | 180.0 | $19.60 | 2026-05-01 | $1,501,360 | 766.0 | 13,168.0 |
| NVDA260417P00205000 | PUT | 205.0 | $6.90 | 2026-04-17 | $1,467,630 | 2,127.0 | 504.0 |
| NVDA260515C00175000 | CALL | 175.0 | $25.17 | 2026-05-15 | $1,439,724 | 572.0 | 15,966.0 |
| NVDA260424P00197500 | PUT | 197.5 | $3.25 | 2026-04-24 | $1,344,200 | 4,136.0 | 2,120.0 |
| NVDA260420C00190000 | CALL | 190.0 | $8.77 | 2026-04-20 | $1,335,671 | 1,523.0 | 2,862.0 |
| NVDA260417P00202500 | PUT | 202.5 | $4.45 | 2026-04-17 | $1,329,215 | 2,987.0 | 491.0 |
| NVDA260515P00200000 | PUT | 200.0 | $8.04 | 2026-05-15 | $1,324,992 | 1,648.0 | 9,348.0 |
| NVDA260420P00197500 | PUT | 197.5 | $1.78 | 2026-04-20 | $1,241,728 | 6,976.0 | 2,116.0 |
| NVDA260417C00177500 | CALL | 177.5 | $20.90 | 2026-04-17 | $1,239,370 | 593.0 | 11,452.0 |
| NVDA260417P00207500 | PUT | 207.5 | $9.15 | 2026-04-17 | $1,237,995 | 1,353.0 | 131.0 |
| NVDA260501C00185000 | CALL | 185.0 | $15.06 | 2026-05-01 | $1,233,414 | 819.0 | 21,570.0 |
| NVDA260508C00200000 | CALL | 200.0 | $5.98 | 2026-05-08 | $1,187,030 | 1,985.0 | 9,510.0 |
| NVDA260424P00190000 | PUT | 190.0 | $1.12 | 2026-04-24 | $1,181,264 | 10,547.0 | 11,375.0 |
| NVDA260422P00197500 | PUT | 197.5 | $2.55 | 2026-04-22 | $1,148,775 | 4,505.0 | 431.0 |
| NVDA260515P00215000 | PUT | 215.0 | $18.48 | 2026-05-15 | $1,136,520 | 615.0 | 247.0 |
| NVDA260424P00200000 | PUT | 200.0 | $4.41 | 2026-04-24 | $1,129,401 | 2,561.0 | 2,555.0 |
| NVDA260420C00180000 | CALL | 180.0 | $18.35 | 2026-04-20 | $1,110,175 | 605.0 | 1,000.0 |
| NVDA260417C00120000 | CALL | 120.0 | $78.27 | 2026-04-17 | $1,095,780 | 140.0 | 680.0 |
| NVDA260515C00015000 | CALL | 15.0 | $162.10 | 2026-05-15 | $1,086,070 | 67.0 | 454.0 |
| NVDA260424P00195000 | PUT | 195.0 | $2.30 | 2026-04-24 | $1,067,660 | 4,642.0 | 10,160.0 |
| NVDA260417C00140000 | CALL | 140.0 | $58.25 | 2026-04-17 | $1,065,975 | 183.0 | 3,587.0 |
| NVDA260417C00070000 | CALL | 70.0 | $127.85 | 2026-04-17 | $1,048,370 | 82.0 | 62.0 |
| NVDA260508P00200000 | PUT | 200.0 | $7.15 | 2026-05-08 | $1,047,475 | 1,465.0 | 1,078.0 |
| NVDA260515P00185000 | PUT | 185.0 | $2.81 | 2026-05-15 | $1,005,980 | 3,580.0 | 22,848.0 |
| NVDA260420P00195000 | PUT | 195.0 | $0.97 | 2026-04-20 | $985,811 | 10,163.0 | 2,858.0 |
| NVDA260424P00205000 | PUT | 205.0 | $7.76 | 2026-04-24 | $962,240 | 1,240.0 | 608.0 |
| NVDA260422C00197500 | CALL | 197.5 | $3.50 | 2026-04-22 | $934,150 | 2,669.0 | 865.0 |
| NVDA260420C00150000 | CALL | 150.0 | $48.47 | 2026-04-20 | $896,695 | 185.0 | 3.0 |
| NVDA260515P00205000 | PUT | 205.0 | $11.02 | 2026-05-15 | $895,926 | 813.0 | 871.0 |
| NVDA260515C00220000 | CALL | 220.0 | $1.28 | 2026-05-15 | $865,024 | 6,758.0 | 27,659.0 |
| NVDA260417P00280000 | PUT | 280.0 | $100.30 | 2026-04-17 | $852,550 | 85.0 | 0.0 |
| NVDA260501C00205000 | CALL | 205.0 | $2.77 | 2026-05-01 | $847,066 | 3,058.0 | 11,357.0 |
| NVDA260417C00160000 | CALL | 160.0 | $38.40 | 2026-04-17 | $783,360 | 204.0 | 10,136.0 |
| NVDA260417C00055000 | CALL | 55.0 | $143.14 | 2026-04-17 | $772,956 | 54.0 | 192.0 |
| NVDA260422C00210000 | CALL | 210.0 | $0.28 | 2026-04-22 | $771,792 | 27,564.0 | 3,998.0 |
| NVDA260424C00187500 | CALL | 187.5 | $11.79 | 2026-04-24 | $762,813 | 647.0 | 5,047.0 |
| NVDA260515P00180000 | PUT | 180.0 | $1.90 | 2026-05-15 | $758,860 | 3,994.0 | 55,114.0 |
| NVDA260417P00290000 | PUT | 290.0 | $123.25 | 2026-04-17 | $739,500 | 60.0 | 0.0 |
| NVDA260420P00200000 | PUT | 200.0 | $2.97 | 2026-04-20 | $735,075 | 2,475.0 | 2,799.0 |
| NVDA260424C00210000 | CALL | 210.0 | $0.51 | 2026-04-24 | $731,493 | 14,343.0 | 20,551.0 |
| NVDA260420C00202500 | CALL | 202.5 | $0.66 | 2026-04-20 | $695,970 | 10,545.0 | 3,554.0 |
| NVDA260424C00175000 | CALL | 175.0 | $23.50 | 2026-04-24 | $688,550 | 293.0 | 5,710.0 |
| NVDA260424C00182500 | CALL | 182.5 | $16.58 | 2026-04-24 | $681,438 | 411.0 | 2,250.0 |
| NVDA260515C00160000 | CALL | 160.0 | $39.45 | 2026-05-15 | $674,595 | 171.0 | 7,974.0 |
| NVDA260422P00195000 | PUT | 195.0 | $1.68 | 2026-04-22 | $650,832 | 3,874.0 | 781.0 |
| NVDA260417C00165000 | CALL | 165.0 | $33.30 | 2026-04-17 | $646,020 | 194.0 | 4,532.0 |
| NVDA260501P00200000 | PUT | 200.0 | $6.10 | 2026-05-01 | $635,620 | 1,042.0 | 2,036.0 |
| NVDA260417P00192500 | PUT | 192.5 | $0.16 | 2026-04-17 | $633,760 | 39,610.0 | 16,139.0 |
| NVDA260420C00192500 | CALL | 192.5 | $6.35 | 2026-04-20 | $626,745 | 987.0 | 2,452.0 |
| NVDA260501C00210000 | CALL | 210.0 | $1.46 | 2026-05-01 | $605,316 | 4,146.0 | 8,522.0 |
| NVDA260417C00205000 | CALL | 205.0 | $0.08 | 2026-04-17 | $565,968 | 70,746.0 | 36,999.0 |
| NVDA260508C00190000 | CALL | 190.0 | $12.10 | 2026-05-08 | $555,390 | 459.0 | 16,886.0 |
| NVDA260515C00165000 | CALL | 165.0 | $34.52 | 2026-05-15 | $552,320 | 160.0 | 3,068.0 |
| NVDA260515C00150000 | CALL | 150.0 | $49.05 | 2026-05-15 | $544,455 | 111.0 | 8,439.0 |
| NVDA260515P00210000 | PUT | 210.0 | $14.18 | 2026-05-15 | $534,586 | 377.0 | 2,784.0 |
| NVDA260515C00140000 | CALL | 140.0 | $58.85 | 2026-05-15 | $517,880 | 88.0 | 21,658.0 |
| NVDA260417P00220000 | PUT | 220.0 | $21.90 | 2026-04-17 | $497,130 | 227.0 | 77.0 |
| NVDA260424P00202500 | PUT | 202.5 | $5.96 | 2026-04-24 | $493,488 | 828.0 | 234.0 |
| NVDA260417C00172500 | CALL | 172.5 | $25.81 | 2026-04-17 | $487,809 | 189.0 | 6,582.0 |
| NVDA260417C00025000 | CALL | 25.0 | $173.00 | 2026-04-17 | $484,400 | 28.0 | 52.0 |
| NVDA260515C00170000 | CALL | 170.0 | $30.00 | 2026-05-15 | $483,000 | 161.0 | 11,203.0 |
| NVDA260420C00155000 | CALL | 155.0 | $43.42 | 2026-04-20 | $481,962 | 111.0 | 2.0 |
| NVDA260417C00115000 | CALL | 115.0 | $83.15 | 2026-04-17 | $473,955 | 57.0 | 321.0 |
| NVDA260501C00175000 | CALL | 175.0 | $24.05 | 2026-05-01 | $468,975 | 195.0 | 2,851.0 |
| NVDA260508C00185000 | CALL | 185.0 | $15.85 | 2026-05-08 | $462,820 | 292.0 | 9,910.0 |
| NVDA260422P00200000 | PUT | 200.0 | $3.90 | 2026-04-22 | $440,310 | 1,129.0 | 386.0 |
| NVDA260422C00190000 | CALL | 190.0 | $9.10 | 2026-04-22 | $433,160 | 476.0 | 1,447.0 |
| NVDA260422C00202500 | CALL | 202.5 | $1.37 | 2026-04-22 | $431,824 | 3,152.0 | 2,141.0 |
| NVDA260417P00190000 | PUT | 190.0 | $0.10 | 2026-04-17 | $398,610 | 39,861.0 | 33,764.0 |
| NVDA260417C00130000 | CALL | 130.0 | $68.44 | 2026-04-17 | $396,952 | 58.0 | 2,168.0 |
| NVDA260417C00020000 | CALL | 20.0 | $178.12 | 2026-04-17 | $391,864 | 22.0 | 36.0 |
| NVDA260515C00020000 | CALL | 20.0 | $176.28 | 2026-05-15 | $387,816 | 22.0 | 53.0 |
| NVDA260420C00205000 | CALL | 205.0 | $0.29 | 2026-04-20 | $372,679 | 12,851.0 | 3,616.0 |
| NVDA260417C00045000 | CALL | 45.0 | $153.03 | 2026-04-17 | $367,272 | 24.0 | 34.0 |
| NVDA260501P00190000 | PUT | 190.0 | $2.30 | 2026-05-01 | $357,190 | 1,553.0 | 3,078.0 |
| NVDA260424P00187500 | PUT | 187.5 | $0.78 | 2026-04-24 | $352,638 | 4,521.0 | 16,737.0 |
| NVDA260417C00005000 | CALL | 5.0 | $192.64 | 2026-04-17 | $346,752 | 18.0 | 179.0 |
| NVDA260424C00170000 | CALL | 170.0 | $28.60 | 2026-04-24 | $337,480 | 118.0 | 3,151.0 |
| NVDA260501C00150000 | CALL | 150.0 | $48.77 | 2026-05-01 | $336,513 | 69.0 | 266.0 |
| NVDA260508C00175000 | CALL | 175.0 | $24.70 | 2026-05-08 | $330,980 | 134.0 | 806.0 |
| NVDA260515C00055000 | CALL | 55.0 | $143.02 | 2026-05-15 | $328,946 | 23.0 | 42.0 |
| NVDA260515P00175000 | PUT | 175.0 | $1.28 | 2026-05-15 | $317,824 | 2,483.0 | 39,162.0 |
| NVDA260417C00015000 | CALL | 15.0 | $182.24 | 2026-04-17 | $309,808 | 17.0 | 19.0 |
| NVDA260508P00190000 | PUT | 190.0 | $3.25 | 2026-05-08 | $308,425 | 949.0 | 8,598.0 |
| NVDA260424P00192500 | PUT | 192.5 | $1.61 | 2026-04-24 | $300,748 | 1,868.0 | 5,311.0 |
| NVDA260508P00195000 | PUT | 195.0 | $4.95 | 2026-05-08 | $290,070 | 586.0 | 2,733.0 |
| NVDA260515C00155000 | CALL | 155.0 | $43.90 | 2026-05-15 | $285,350 | 65.0 | 1,526.0 |
| NVDA260417C00145000 | CALL | 145.0 | $53.75 | 2026-04-17 | $284,875 | 53.0 | 792.0 |
| NVDA260422C00195000 | CALL | 195.0 | $5.19 | 2026-04-22 | $283,893 | 547.0 | 1,608.0 |
| NVDA260508C00120000 | CALL | 120.0 | $68.80 | 2026-05-08 | $282,080 | 41.0 | 42.0 |
| NVDA260424P00180000 | PUT | 180.0 | $0.29 | 2026-04-24 | $280,778 | 9,682.0 | 12,063.0 |
| NVDA260417C00105000 | CALL | 105.0 | $93.56 | 2026-04-17 | $280,680 | 30.0 | 161.0 |
| NVDA260422P00192500 | PUT | 192.5 | $1.11 | 2026-04-22 | $259,851 | 2,341.0 | 668.0 |
| NVDA260420P00192500 | PUT | 192.5 | $0.51 | 2026-04-20 | $259,539 | 5,089.0 | 2,021.0 |
| NVDA260417C00135000 | CALL | 135.0 | $63.23 | 2026-04-17 | $259,243 | 41.0 | 1,872.0 |
| NVDA260417C00155000 | CALL | 155.0 | $43.18 | 2026-04-17 | $259,080 | 60.0 | 1,524.0 |
| NVDA260508C00180000 | CALL | 180.0 | $20.18 | 2026-05-08 | $258,304 | 128.0 | 3,847.0 |
| NVDA260417C00110000 | CALL | 110.0 | $88.45 | 2026-04-17 | $256,505 | 29.0 | 731.0 |
| NVDA260417C00167500 | CALL | 167.5 | $31.00 | 2026-04-17 | $254,200 | 82.0 | 3,260.0 |
| NVDA260420P00205000 | PUT | 205.0 | $6.99 | 2026-04-20 | $252,339 | 361.0 | 69.0 |
| NVDA260417P00230000 | PUT | 230.0 | $31.90 | 2026-04-17 | $248,820 | 78.0 | 2.0 |
| NVDA260417C00010000 | CALL | 10.0 | $188.20 | 2026-04-17 | $244,660 | 13.0 | 2.0 |
| NVDA260515P00310000 | PUT | 310.0 | $100.00 | 2026-05-15 | $240,000 | 24.0 | 0.0 |
| NVDA260515C00065000 | CALL | 65.0 | $118.25 | 2026-05-15 | $236,500 | 20.0 | 72.0 |
| NVDA260515C00080000 | CALL | 80.0 | $118.23 | 2026-05-15 | $236,460 | 20.0 | 48.0 |
| NVDA260515C00120000 | CALL | 120.0 | $78.79 | 2026-05-15 | $236,370 | 30.0 | 501.0 |
| NVDA260508P00180000 | PUT | 180.0 | $1.36 | 2026-05-08 | $235,960 | 1,735.0 | 4,081.0 |
| NVDA260424C00177500 | CALL | 177.5 | $21.22 | 2026-04-24 | $229,176 | 108.0 | 1,163.0 |
| NVDA260420C00187500 | CALL | 187.5 | $10.99 | 2026-04-20 | $226,394 | 206.0 | 593.0 |
| NVDA260420C00185000 | CALL | 185.0 | $13.50 | 2026-04-20 | $225,450 | 167.0 | 1,175.0 |
| NVDA260508C00215000 | CALL | 215.0 | $1.40 | 2026-05-08 | $225,120 | 1,608.0 | 3,561.0 |
| NVDA260417P00210000 | PUT | 210.0 | $11.50 | 2026-04-17 | $224,250 | 195.0 | 161.0 |
| NVDA260417C00080000 | CALL | 80.0 | $117.70 | 2026-04-17 | $223,630 | 19.0 | 60.0 |
| NVDA260417C00100000 | CALL | 100.0 | $98.52 | 2026-04-17 | $216,744 | 22.0 | 1,690.0 |
| NVDA260420P00190000 | PUT | 190.0 | $0.28 | 2026-04-20 | $210,560 | 7,520.0 | 3,108.0 |
| NVDA260417C00157500 | CALL | 157.5 | $40.86 | 2026-04-17 | $204,300 | 50.0 | 343.0 |
| NVDA260417C00050000 | CALL | 50.0 | $148.15 | 2026-04-17 | $192,595 | 13.0 | 422.0 |
| NVDA260515P00170000 | PUT | 170.0 | $0.89 | 2026-05-15 | $191,617 | 2,153.0 | 34,794.0 |
| NVDA260508P00170000 | PUT | 170.0 | $0.58 | 2026-05-08 | $191,168 | 3,296.0 | 7,521.0 |
| NVDA260515C00125000 | CALL | 125.0 | $73.65 | 2026-05-15 | $176,760 | 24.0 | 372.0 |
| NVDA260508P00185000 | PUT | 185.0 | $2.10 | 2026-05-08 | $176,190 | 839.0 | 1,732.0 |
| NVDA260424P00185000 | PUT | 185.0 | $0.54 | 2026-04-24 | $173,070 | 3,205.0 | 11,856.0 |
| NVDA260515P00165000 | PUT | 165.0 | $0.60 | 2026-05-15 | $169,980 | 2,833.0 | 25,780.0 |
| NVDA260422C00187500 | CALL | 187.5 | $11.37 | 2026-04-22 | $169,413 | 149.0 | 565.0 |
| NVDA260515C00030000 | CALL | 30.0 | $168.41 | 2026-05-15 | $168,410 | 10.0 | 52.0 |
| NVDA260424C00120000 | CALL | 120.0 | $78.54 | 2026-04-24 | $164,934 | 21.0 | 61.0 |
| NVDA260501C00170000 | CALL | 170.0 | $28.92 | 2026-05-01 | $164,844 | 57.0 | 2,447.0 |
| NVDA260424P00182500 | PUT | 182.5 | $0.40 | 2026-04-24 | $159,600 | 3,990.0 | 61,801.0 |
| NVDA260417P00215000 | PUT | 215.0 | $16.78 | 2026-04-17 | $159,410 | 95.0 | 63.0 |
| NVDA260515C00225000 | CALL | 225.0 | $0.81 | 2026-05-15 | $149,607 | 1,847.0 | 6,033.0 |
| NVDA260417C00095000 | CALL | 95.0 | $103.40 | 2026-04-17 | $144,760 | 14.0 | 119.0 |
| NVDA260422P00190000 | PUT | 190.0 | $0.70 | 2026-04-22 | $140,700 | 2,010.0 | 1,470.0 |
| NVDA260515C00070000 | CALL | 70.0 | $127.78 | 2026-05-15 | $140,558 | 11.0 | 172.0 |
| NVDA260515C00025000 | CALL | 25.0 | $173.21 | 2026-05-15 | $138,568 | 8.0 | 140.0 |
| NVDA260501P00185000 | PUT | 185.0 | $1.35 | 2026-05-01 | $135,675 | 1,005.0 | 5,093.0 |
| NVDA260424P00300000 | PUT | 300.0 | $103.00 | 2026-04-24 | $133,900 | 13.0 | 5.0 |
| NVDA260501P00180000 | PUT | 180.0 | $0.81 | 2026-05-01 | $127,413 | 1,573.0 | 3,978.0 |
| NVDA260508C00170000 | CALL | 170.0 | $29.45 | 2026-05-08 | $126,635 | 43.0 | 669.0 |
| NVDA260515C00060000 | CALL | 60.0 | $138.55 | 2026-05-15 | $124,695 | 9.0 | 127.0 |
| NVDA260422C00182500 | CALL | 182.5 | $16.00 | 2026-04-22 | $120,000 | 75.0 | 284.0 |
| NVDA260515C00145000 | CALL | 145.0 | $54.47 | 2026-05-15 | $119,834 | 22.0 | 2,510.0 |
| NVDA260420C00210000 | CALL | 210.0 | $0.09 | 2026-04-20 | $117,405 | 13,045.0 | 4,571.0 |
| NVDA260424C00140000 | CALL | 140.0 | $58.70 | 2026-04-24 | $117,400 | 20.0 | 914.0 |
| NVDA260515P00230000 | PUT | 230.0 | $32.50 | 2026-05-15 | $117,000 | 36.0 | 29.0 |
| NVDA260515C00115000 | CALL | 115.0 | $84.82 | 2026-05-15 | $101,784 | 12.0 | 623.0 |
| NVDA260515P00235000 | PUT | 235.0 | $38.85 | 2026-05-15 | $101,010 | 26.0 | 8.0 |
| NVDA260422C00185000 | CALL | 185.0 | $14.00 | 2026-04-22 | $100,800 | 72.0 | 4,417.0 |
| NVDA260508C00110000 | CALL | 110.0 | $71.50 | 2026-05-08 | $100,100 | 14.0 | 14.0 |
| NVDA260422C00175000 | CALL | 175.0 | $23.49 | 2026-04-22 | $93,960 | 40.0 | 137.0 |
| NVDA260422C00192500 | CALL | 192.5 | $7.15 | 2026-04-22 | $92,950 | 130.0 | 619.0 |
| NVDA260424P00210000 | PUT | 210.0 | $11.96 | 2026-04-24 | $89,700 | 75.0 | 98.0 |
| NVDA260424P00220000 | PUT | 220.0 | $22.98 | 2026-04-24 | $80,430 | 35.0 | 33.0 |
| NVDA260501C00215000 | CALL | 215.0 | $0.77 | 2026-05-01 | $80,003 | 1,039.0 | 6,537.0 |
| NVDA260424C00215000 | CALL | 215.0 | $0.22 | 2026-04-24 | $79,068 | 3,594.0 | 5,100.0 |
| NVDA260422C00180000 | CALL | 180.0 | $17.95 | 2026-04-22 | $78,980 | 44.0 | 945.0 |
| NVDA260508C00105000 | CALL | 105.0 | $78.88 | 2026-05-08 | $78,880 | 10.0 | 14.0 |
| NVDA260515C00002500 | CALL | 2.5 | $193.00 | 2026-05-15 | $77,200 | 4.0 | 10.0 |
| NVDA260508C00140000 | CALL | 140.0 | $58.64 | 2026-05-08 | $76,232 | 13.0 | 428.0 |
| NVDA260417C00090000 | CALL | 90.0 | $108.00 | 2026-04-17 | $75,600 | 7.0 | 370.0 |
| NVDA260417P00420000 | PUT | 420.0 | $247.45 | 2026-04-17 | $74,235 | 3.0 | 0.0 |
| NVDA260417C00075000 | CALL | 75.0 | $123.06 | 2026-04-17 | $73,836 | 6.0 | 107.0 |
| NVDA260515C00110000 | CALL | 110.0 | $89.01 | 2026-05-15 | $71,208 | 8.0 | 330.0 |
| NVDA260424C00155000 | CALL | 155.0 | $44.10 | 2026-04-24 | $70,560 | 16.0 | 315.0 |
| NVDA260424C00172500 | CALL | 172.5 | $26.00 | 2026-04-24 | $67,600 | 26.0 | 773.0 |
| NVDA260417C00207500 | CALL | 207.5 | $0.04 | 2026-04-17 | $67,204 | 16,801.0 | 9,278.0 |
| NVDA260501C00220000 | CALL | 220.0 | $0.41 | 2026-05-01 | $65,354 | 1,594.0 | 7,004.0 |
| NVDA260515C00040000 | CALL | 40.0 | $157.19 | 2026-05-15 | $62,876 | 4.0 | 90.0 |
| NVDA260501C00165000 | CALL | 165.0 | $34.38 | 2026-05-01 | $61,884 | 18.0 | 929.0 |
| NVDA260508C00160000 | CALL | 160.0 | $38.62 | 2026-05-08 | $61,792 | 16.0 | 313.0 |
| NVDA260515P00160000 | PUT | 160.0 | $0.46 | 2026-05-15 | $59,064 | 1,284.0 | 46,000.0 |
| NVDA260420C00175000 | CALL | 175.0 | $23.60 | 2026-04-20 | $59,000 | 25.0 | 320.0 |
| NVDA260515C00240000 | CALL | 240.0 | $0.25 | 2026-05-15 | $57,300 | 2,292.0 | 18,514.0 |
| NVDA260417C00210000 | CALL | 210.0 | $0.02 | 2026-04-17 | $55,862 | 27,931.0 | 56,172.0 |
| NVDA260417P00185000 | PUT | 185.0 | $0.07 | 2026-04-17 | $55,657 | 7,951.0 | 27,084.0 |
| NVDA260515C00230000 | CALL | 230.0 | $0.53 | 2026-05-15 | $55,597 | 1,049.0 | 26,078.0 |
| NVDA260417C00152500 | CALL | 152.5 | $45.87 | 2026-04-17 | $55,044 | 12.0 | 34.0 |
| NVDA260508C00225000 | CALL | 225.0 | $0.49 | 2026-05-08 | $53,557 | 1,093.0 | 1,256.0 |
| NVDA260501C00155000 | CALL | 155.0 | $44.10 | 2026-05-01 | $52,920 | 12.0 | 204.0 |
| NVDA260417P00187500 | PUT | 187.5 | $0.08 | 2026-04-17 | $52,352 | 6,544.0 | 18,474.0 |
| NVDA260420C00182500 | CALL | 182.5 | $15.85 | 2026-04-20 | $52,305 | 33.0 | 685.0 |
| NVDA260417C00162500 | CALL | 162.5 | $35.93 | 2026-04-17 | $50,302 | 14.0 | 627.0 |
| NVDA260501C00100000 | CALL | 100.0 | $98.38 | 2026-05-01 | $49,190 | 5.0 | 13.0 |
| NVDA260501C00075000 | CALL | 75.0 | $122.65 | 2026-05-01 | $49,060 | 4.0 | 5.0 |
| NVDA260508C00080000 | CALL | 80.0 | $118.86 | 2026-05-08 | $47,544 | 4.0 | 7.0 |
| NVDA260501C00080000 | CALL | 80.0 | $118.73 | 2026-05-01 | $47,492 | 4.0 | 4.0 |
| NVDA260417P00300000 | PUT | 300.0 | $117.50 | 2026-04-17 | $47,000 | 4.0 | 0.0 |
| NVDA260501P00175000 | PUT | 175.0 | $0.51 | 2026-05-01 | $46,716 | 916.0 | 6,263.0 |
| NVDA260417P00270000 | PUT | 270.0 | $91.81 | 2026-04-17 | $45,905 | 5.0 | 0.0 |
| NVDA260417P00260000 | PUT | 260.0 | $91.58 | 2026-04-17 | $45,790 | 5.0 | 0.0 |
| NVDA260417C00085000 | CALL | 85.0 | $112.63 | 2026-04-17 | $45,052 | 4.0 | 76.0 |
| NVDA260424C00075000 | CALL | 75.0 | $112.61 | 2026-04-24 | $45,044 | 4.0 | 5.0 |
| NVDA260508C00220000 | CALL | 220.0 | $0.83 | 2026-05-08 | $43,160 | 520.0 | 1,251.0 |
| NVDA260501C00160000 | CALL | 160.0 | $38.69 | 2026-05-01 | $42,559 | 11.0 | 587.0 |
| NVDA260422C00177500 | CALL | 177.5 | $21.10 | 2026-04-22 | $42,200 | 20.0 | 209.0 |
| NVDA260424C00080000 | CALL | 80.0 | $102.86 | 2026-04-24 | $41,144 | 4.0 | 7.0 |
| NVDA260501P00205000 | PUT | 205.0 | $9.11 | 2026-05-01 | $40,995 | 45.0 | 210.0 |
| NVDA260422P00185000 | PUT | 185.0 | $0.31 | 2026-04-22 | $40,517 | 1,307.0 | 1,995.0 |
| NVDA260515P00105000 | PUT | 105.0 | $0.05 | 2026-05-15 | $37,755 | 7,551.0 | 2,224.0 |
| NVDA260424P00170000 | PUT | 170.0 | $0.12 | 2026-04-24 | $35,760 | 2,980.0 | 14,915.0 |
| NVDA260508C00150000 | CALL | 150.0 | $50.40 | 2026-05-08 | $35,280 | 7.0 | 177.0 |
| NVDA260422P00202500 | PUT | 202.5 | $5.50 | 2026-04-22 | $35,200 | 64.0 | 174.0 |
| NVDA260501P00220000 | PUT | 220.0 | $21.29 | 2026-05-01 | $34,064 | 16.0 | 6.0 |
| NVDA260420C00177500 | CALL | 177.5 | $21.00 | 2026-04-20 | $33,600 | 16.0 | 75.0 |
| NVDA260501C00105000 | CALL | 105.0 | $83.00 | 2026-05-01 | $33,200 | 4.0 | 7.0 |
| NVDA260424C00135000 | CALL | 135.0 | $63.75 | 2026-04-24 | $31,875 | 5.0 | 140.0 |
| NVDA260417C00040000 | CALL | 40.0 | $158.00 | 2026-04-17 | $31,600 | 2.0 | 37.0 |
| NVDA260515P00220000 | PUT | 220.0 | $22.45 | 2026-05-15 | $31,430 | 14.0 | 683.0 |
| NVDA260420C00172500 | CALL | 172.5 | $25.66 | 2026-04-20 | $30,792 | 12.0 | 37.0 |
| NVDA260515C00022500 | CALL | 22.5 | $153.35 | 2026-05-15 | $30,670 | 2.0 | 2.0 |
| NVDA260424C00165000 | CALL | 165.0 | $33.55 | 2026-04-24 | $30,195 | 9.0 | 910.0 |
| NVDA260501C00140000 | CALL | 140.0 | $58.90 | 2026-05-01 | $29,450 | 5.0 | 293.0 |
| NVDA260501P00210000 | PUT | 210.0 | $13.35 | 2026-05-01 | $29,370 | 22.0 | 58.0 |
| NVDA260422P00175000 | PUT | 175.0 | $0.12 | 2026-04-22 | $29,340 | 2,445.0 | 1,806.0 |
| NVDA260424C00050000 | CALL | 50.0 | $146.02 | 2026-04-24 | $29,204 | 2.0 | 19.0 |
| NVDA260501P00170000 | PUT | 170.0 | $0.33 | 2026-05-01 | $28,446 | 862.0 | 9,806.0 |
| NVDA260501C00225000 | CALL | 225.0 | $0.25 | 2026-05-01 | $28,100 | 1,124.0 | 2,946.0 |
| NVDA260515C00095000 | CALL | 95.0 | $91.46 | 2026-05-15 | $27,438 | 3.0 | 52.0 |
| NVDA260424P00177500 | PUT | 177.5 | $0.22 | 2026-04-24 | $27,390 | 1,245.0 | 6,622.0 |
| NVDA260508P00175000 | PUT | 175.0 | $0.94 | 2026-05-08 | $26,790 | 285.0 | 5,710.0 |
| NVDA260508C00145000 | CALL | 145.0 | $53.57 | 2026-05-08 | $26,785 | 5.0 | 48.0 |
| NVDA260501C00110000 | CALL | 110.0 | $88.21 | 2026-05-01 | $26,463 | 3.0 | 8.0 |
| NVDA260417P00320000 | PUT | 320.0 | $131.80 | 2026-04-17 | $26,360 | 2.0 | 0.0 |
| NVDA260515P00330000 | PUT | 330.0 | $125.50 | 2026-05-15 | $25,100 | 2.0 | 0.0 |
| NVDA260422P00210000 | PUT | 210.0 | $12.72 | 2026-04-22 | $24,168 | 19.0 | 20.0 |
| NVDA260501C00055000 | CALL | 55.0 | $120.56 | 2026-05-01 | $24,112 | 2.0 | 2.0 |
| NVDA260501C00120000 | CALL | 120.0 | $79.78 | 2026-05-01 | $23,934 | 3.0 | 35.0 |
| NVDA260417P00180000 | PUT | 180.0 | $0.04 | 2026-04-17 | $23,708 | 5,927.0 | 51,774.0 |
| NVDA260422P00205000 | PUT | 205.0 | $6.97 | 2026-04-22 | $23,001 | 33.0 | 81.0 |
| NVDA260417P00285000 | PUT | 285.0 | $114.02 | 2026-04-17 | $22,804 | 2.0 | 0.0 |
| NVDA260417P00287500 | PUT | 287.5 | $111.70 | 2026-04-17 | $22,340 | 2.0 | 0.0 |
| NVDA260515C00085000 | CALL | 85.0 | $111.50 | 2026-05-15 | $22,300 | 2.0 | 148.0 |
| NVDA260515P00225000 | PUT | 225.0 | $27.76 | 2026-05-15 | $22,208 | 8.0 | 17.0 |
| NVDA260417P00310000 | PUT | 310.0 | $110.65 | 2026-04-17 | $22,130 | 2.0 | 0.0 |
| NVDA260515P00300000 | PUT | 300.0 | $110.60 | 2026-05-15 | $22,120 | 2.0 | 0.0 |
| NVDA260508P00105000 | PUT | 105.0 | $0.04 | 2026-05-08 | $22,000 | 5,500.0 | 791.0 |
| NVDA260420P00185000 | PUT | 185.0 | $0.13 | 2026-04-20 | $21,957 | 1,689.0 | 2,551.0 |
| NVDA260417P00182500 | PUT | 182.5 | $0.05 | 2026-04-17 | $21,775 | 4,355.0 | 18,339.0 |
| NVDA260424C00090000 | CALL | 90.0 | $108.50 | 2026-04-24 | $21,700 | 2.0 | 246.0 |
| NVDA260515P00410000 | PUT | 410.0 | $215.92 | 2026-05-15 | $21,592 | 1.0 | 0.0 |
| NVDA260424P00290000 | PUT | 290.0 | $107.70 | 2026-04-24 | $21,540 | 2.0 | 0.0 |
| NVDA260515P00390000 | PUT | 390.0 | $214.17 | 2026-05-15 | $21,417 | 1.0 | 0.0 |
| NVDA260515P00290000 | PUT | 290.0 | $106.95 | 2026-05-15 | $21,390 | 2.0 | 0.0 |
| NVDA260515P00400000 | PUT | 400.0 | $211.10 | 2026-05-15 | $21,110 | 1.0 | 1.0 |
| NVDA260508P00215000 | PUT | 215.0 | $21.03 | 2026-05-08 | $21,030 | 10.0 | 9.0 |
| NVDA260508C00115000 | CALL | 115.0 | $69.28 | 2026-05-08 | $20,784 | 3.0 | 4.0 |
| NVDA260424C00095000 | CALL | 95.0 | $103.75 | 2026-04-24 | $20,750 | 2.0 | 2.0 |
| NVDA260424P00285000 | PUT | 285.0 | $102.70 | 2026-04-24 | $20,540 | 2.0 | 0.0 |
| NVDA260424P00175000 | PUT | 175.0 | $0.17 | 2026-04-24 | $20,400 | 1,200.0 | 7,713.0 |
| NVDA260515P00150000 | PUT | 150.0 | $0.27 | 2026-05-15 | $20,358 | 754.0 | 44,434.0 |
| NVDA260420P00187500 | PUT | 187.5 | $0.17 | 2026-04-20 | $19,873 | 1,169.0 | 1,227.0 |
| NVDA260424C00100000 | CALL | 100.0 | $98.23 | 2026-04-24 | $19,646 | 2.0 | 19.0 |
| NVDA260424C00220000 | CALL | 220.0 | $0.11 | 2026-04-24 | $19,338 | 1,758.0 | 5,677.0 |
| NVDA260417P00177500 | PUT | 177.5 | $0.03 | 2026-04-17 | $19,077 | 6,359.0 | 13,762.0 |
| NVDA260422P00187500 | PUT | 187.5 | $0.46 | 2026-04-22 | $19,044 | 414.0 | 968.0 |
| NVDA260424C00162500 | CALL | 162.5 | $36.58 | 2026-04-24 | $18,290 | 5.0 | 99.0 |
| NVDA260508C00250000 | CALL | 250.0 | $0.09 | 2026-05-08 | $17,289 | 1,921.0 | 1,461.0 |
| NVDA260515C00005000 | CALL | 5.0 | $171.26 | 2026-05-15 | $17,126 | 1.0 | 56.0 |
| NVDA260417P00255000 | PUT | 255.0 | $56.20 | 2026-04-17 | $16,860 | 3.0 | 2.0 |
| NVDA260420C00170000 | CALL | 170.0 | $27.88 | 2026-04-20 | $16,728 | 6.0 | 33.0 |
| NVDA260424C00115000 | CALL | 115.0 | $83.20 | 2026-04-24 | $16,640 | 2.0 | 30.0 |
| NVDA260420C00215000 | CALL | 215.0 | $0.06 | 2026-04-20 | $16,614 | 2,769.0 | 2,881.0 |
| NVDA260501C00115000 | CALL | 115.0 | $82.70 | 2026-05-01 | $16,540 | 2.0 | 6.0 |
| NVDA260501C00145000 | CALL | 145.0 | $54.97 | 2026-05-01 | $16,491 | 3.0 | 102.0 |
| NVDA260508P00210000 | PUT | 210.0 | $13.65 | 2026-05-08 | $16,380 | 12.0 | 212.0 |
| NVDA260515C00035000 | CALL | 35.0 | $163.68 | 2026-05-15 | $16,368 | 1.0 | 471.0 |
| NVDA260508P00205000 | PUT | 205.0 | $10.10 | 2026-05-08 | $16,160 | 16.0 | 101.0 |
| NVDA260422P00182500 | PUT | 182.5 | $0.23 | 2026-04-22 | $16,146 | 702.0 | 990.0 |
| NVDA260424C00145000 | CALL | 145.0 | $53.28 | 2026-04-24 | $15,984 | 3.0 | 137.0 |
| NVDA260515C00250000 | CALL | 250.0 | $0.14 | 2026-05-15 | $15,540 | 1,110.0 | 18,013.0 |
| NVDA260501C00230000 | CALL | 230.0 | $0.17 | 2026-05-01 | $15,538 | 914.0 | 2,816.0 |
| NVDA260424C00110000 | CALL | 110.0 | $77.65 | 2026-04-24 | $15,530 | 2.0 | 16.0 |
| NVDA260515C00045000 | CALL | 45.0 | $153.61 | 2026-05-15 | $15,361 | 1.0 | 19.0 |
| NVDA260515P00110000 | PUT | 110.0 | $0.05 | 2026-05-15 | $15,055 | 3,011.0 | 8,708.0 |
| NVDA260422P00180000 | PUT | 180.0 | $0.18 | 2026-04-22 | $15,012 | 834.0 | 4,590.0 |
| NVDA260515C00050000 | CALL | 50.0 | $148.62 | 2026-05-15 | $14,862 | 1.0 | 66.0 |
| NVDA260420C00160000 | CALL | 160.0 | $37.11 | 2026-04-20 | $14,844 | 4.0 | 35.0 |
| NVDA260508C00245000 | CALL | 245.0 | $0.12 | 2026-05-08 | $14,448 | 1,204.0 | 1,245.0 |
| NVDA260422C00150000 | CALL | 150.0 | $47.94 | 2026-04-22 | $14,382 | 3.0 | 17.0 |
| NVDA260420P00175000 | PUT | 175.0 | $0.06 | 2026-04-20 | $14,358 | 2,393.0 | 6,140.0 |
| NVDA260417P00247500 | PUT | 247.5 | $70.90 | 2026-04-17 | $14,180 | 2.0 | 0.0 |
| NVDA260422C00162500 | CALL | 162.5 | $34.70 | 2026-04-22 | $13,880 | 4.0 | 28.0 |
| NVDA260501C00050000 | CALL | 50.0 | $138.34 | 2026-05-01 | $13,834 | 1.0 | 5.0 |
| NVDA260508C00130000 | CALL | 130.0 | $68.43 | 2026-05-08 | $13,686 | 2.0 | 27.0 |
| NVDA260424C00130000 | CALL | 130.0 | $66.75 | 2026-04-24 | $13,350 | 2.0 | 293.0 |
| NVDA260424C00065000 | CALL | 65.0 | $131.40 | 2026-04-24 | $13,140 | 1.0 | 1.0 |
| NVDA260424C00060000 | CALL | 60.0 | $129.00 | 2026-04-24 | $12,900 | 1.0 | 1.0 |
| NVDA260508C00135000 | CALL | 135.0 | $64.50 | 2026-05-08 | $12,900 | 2.0 | 5.0 |
| NVDA260424C00152500 | CALL | 152.5 | $42.65 | 2026-04-24 | $12,795 | 3.0 | 7.0 |
| NVDA260422P00167500 | PUT | 167.5 | $0.06 | 2026-04-22 | $12,618 | 2,103.0 | 87.0 |
| NVDA260501C00060000 | CALL | 60.0 | $119.00 | 2026-05-01 | $11,900 | 1.0 | 1.0 |
| NVDA260424P00215000 | PUT | 215.0 | $16.75 | 2026-04-24 | $11,725 | 7.0 | 16.0 |
| NVDA260424P00162500 | PUT | 162.5 | $0.07 | 2026-04-24 | $11,676 | 1,668.0 | 2,022.0 |
| NVDA260424C00085000 | CALL | 85.0 | $114.60 | 2026-04-24 | $11,460 | 1.0 | 162.0 |
| NVDA260515P00255000 | PUT | 255.0 | $55.58 | 2026-05-15 | $11,116 | 2.0 | 0.0 |
| NVDA260515P00280000 | PUT | 280.0 | $110.23 | 2026-05-15 | $11,023 | 1.0 | 1.0 |
| NVDA260515C00090000 | CALL | 90.0 | $108.42 | 2026-05-15 | $10,842 | 1.0 | 247.0 |
| NVDA260424P00275000 | PUT | 275.0 | $107.63 | 2026-04-24 | $10,763 | 1.0 | 0.0 |
| NVDA260515P00155000 | PUT | 155.0 | $0.35 | 2026-05-15 | $10,745 | 307.0 | 30,215.0 |
| NVDA260501C00090000 | CALL | 90.0 | $107.22 | 2026-05-01 | $10,722 | 1.0 | 29.0 |
| NVDA260515P00275000 | PUT | 275.0 | $105.25 | 2026-05-15 | $10,525 | 1.0 | 0.0 |
| NVDA260508P00160000 | PUT | 160.0 | $0.29 | 2026-05-08 | $10,440 | 360.0 | 2,657.0 |
| NVDA260422C00172500 | CALL | 172.5 | $26.06 | 2026-04-22 | $10,424 | 4.0 | 40.0 |
| NVDA260515P00250000 | PUT | 250.0 | $51.87 | 2026-05-15 | $10,374 | 2.0 | 1.0 |
| NVDA260424C00230000 | CALL | 230.0 | $0.04 | 2026-04-24 | $10,344 | 2,586.0 | 4,755.0 |
| NVDA260508C00165000 | CALL | 165.0 | $34.28 | 2026-05-08 | $10,284 | 3.0 | 473.0 |
| NVDA260417P00250000 | PUT | 250.0 | $51.24 | 2026-04-17 | $10,248 | 2.0 | 0.0 |
| NVDA260508C00095000 | CALL | 95.0 | $101.00 | 2026-05-08 | $10,100 | 1.0 | 3.0 |
| NVDA260420C00165000 | CALL | 165.0 | $33.36 | 2026-04-20 | $10,008 | 3.0 | 91.0 |
| NVDA260417P00175000 | PUT | 175.0 | $0.02 | 2026-04-17 | $9,990 | 4,995.0 | 42,366.0 |
| NVDA260424P00160000 | PUT | 160.0 | $0.06 | 2026-04-24 | $9,948 | 1,658.0 | 6,159.0 |
| NVDA260424P00155000 | PUT | 155.0 | $0.03 | 2026-04-24 | $9,822 | 3,274.0 | 11,879.0 |
| NVDA260424C00150000 | CALL | 150.0 | $48.80 | 2026-04-24 | $9,760 | 2.0 | 226.0 |
| NVDA260417P00240000 | PUT | 240.0 | $47.89 | 2026-04-17 | $9,578 | 2.0 | 0.0 |
| NVDA260417P00217500 | PUT | 217.5 | $19.10 | 2026-04-17 | $9,550 | 5.0 | 9.0 |
| NVDA260515C00075000 | CALL | 75.0 | $94.00 | 2026-05-15 | $9,400 | 1.0 | 69.0 |
| NVDA260515C00105000 | CALL | 105.0 | $92.28 | 2026-05-15 | $9,228 | 1.0 | 424.0 |
| NVDA260508C00230000 | CALL | 230.0 | $0.32 | 2026-05-08 | $9,216 | 288.0 | 2,935.0 |
| NVDA260424C00157500 | CALL | 157.5 | $30.55 | 2026-04-24 | $9,165 | 3.0 | 26.0 |
| NVDA260515C00235000 | CALL | 235.0 | $0.36 | 2026-05-15 | $8,496 | 236.0 | 1,199.0 |
| NVDA260420C00115000 | CALL | 115.0 | $83.95 | 2026-04-20 | $8,395 | 1.0 | 4.0 |
| NVDA260501P00230000 | PUT | 230.0 | $41.50 | 2026-05-01 | $8,300 | 2.0 | 1.0 |
| NVDA260515P00260000 | PUT | 260.0 | $81.45 | 2026-05-15 | $8,145 | 1.0 | 1.0 |
| NVDA260422C00215000 | CALL | 215.0 | $0.11 | 2026-04-22 | $8,074 | 734.0 | 1,265.0 |
| NVDA260424C00105000 | CALL | 105.0 | $80.67 | 2026-04-24 | $8,067 | 1.0 | 9.0 |
| NVDA260417P00172500 | PUT | 172.5 | $0.03 | 2026-04-17 | $8,001 | 2,667.0 | 13,500.0 |
| NVDA260424C00225000 | CALL | 225.0 | $0.08 | 2026-04-24 | $7,936 | 992.0 | 4,442.0 |
| NVDA260420P00180000 | PUT | 180.0 | $0.09 | 2026-04-20 | $7,767 | 863.0 | 2,272.0 |
| NVDA260422C00160000 | CALL | 160.0 | $38.33 | 2026-04-22 | $7,666 | 2.0 | 26.0 |
| NVDA260515P00270000 | PUT | 270.0 | $74.28 | 2026-05-15 | $7,428 | 1.0 | 2.0 |
| NVDA260420P00182500 | PUT | 182.5 | $0.10 | 2026-04-20 | $7,350 | 735.0 | 2,890.0 |
| NVDA260501C00095000 | CALL | 95.0 | $73.39 | 2026-05-01 | $7,339 | 1.0 | 1.0 |
| NVDA260420C00125000 | CALL | 125.0 | $72.07 | 2026-04-20 | $7,207 | 1.0 | 2.0 |
| NVDA260417P00222500 | PUT | 222.5 | $36.00 | 2026-04-17 | $7,200 | 2.0 | 0.0 |
| NVDA260508P00165000 | PUT | 165.0 | $0.40 | 2026-05-08 | $7,160 | 179.0 | 2,044.0 |
| NVDA260417C00217500 | CALL | 217.5 | $0.01 | 2026-04-17 | $7,019 | 7,019.0 | 1,948.0 |
| NVDA260515P00265000 | PUT | 265.0 | $69.30 | 2026-05-15 | $6,930 | 1.0 | 0.0 |
| NVDA260508C00125000 | CALL | 125.0 | $68.96 | 2026-05-08 | $6,896 | 1.0 | 19.0 |
| NVDA260501C00125000 | CALL | 125.0 | $68.80 | 2026-05-01 | $6,880 | 1.0 | 53.0 |
| NVDA260501C00130000 | CALL | 130.0 | $68.51 | 2026-05-01 | $6,851 | 1.0 | 140.0 |
| NVDA260424C00125000 | CALL | 125.0 | $68.20 | 2026-04-24 | $6,820 | 1.0 | 9.0 |
| NVDA260417C00212500 | CALL | 212.5 | $0.01 | 2026-04-17 | $6,441 | 6,441.0 | 9,068.0 |
| NVDA260501C00135000 | CALL | 135.0 | $62.60 | 2026-05-01 | $6,260 | 1.0 | 47.0 |
| NVDA260417P00167500 | PUT | 167.5 | $0.02 | 2026-04-17 | $6,138 | 3,069.0 | 12,722.0 |
| NVDA260420C00167500 | CALL | 167.5 | $30.10 | 2026-04-20 | $6,020 | 2.0 | 17.0 |
| NVDA260417C00215000 | CALL | 215.0 | $0.01 | 2026-04-17 | $5,805 | 5,805.0 | 65,085.0 |
| NVDA260422C00135000 | CALL | 135.0 | $57.52 | 2026-04-22 | $5,752 | 1.0 | 2.0 |
| NVDA260417P00237500 | PUT | 237.5 | $56.90 | 2026-04-17 | $5,690 | 1.0 | 0.0 |
| NVDA260424P00165000 | PUT | 165.0 | $0.08 | 2026-04-24 | $5,528 | 691.0 | 7,253.0 |
| NVDA260417P00225000 | PUT | 225.0 | $26.50 | 2026-04-17 | $5,300 | 2.0 | 0.0 |
| NVDA260501P00165000 | PUT | 165.0 | $0.23 | 2026-05-01 | $5,198 | 226.0 | 5,781.0 |
| NVDA260501P00160000 | PUT | 160.0 | $0.16 | 2026-05-01 | $5,168 | 323.0 | 9,670.0 |
| NVDA260515P00130000 | PUT | 130.0 | $0.11 | 2026-05-15 | $4,873 | 443.0 | 15,605.0 |
| NVDA260424P00245000 | PUT | 245.0 | $48.18 | 2026-04-24 | $4,818 | 1.0 | 1.0 |
| NVDA260424P00230000 | PUT | 230.0 | $47.05 | 2026-04-24 | $4,705 | 1.0 | 0.0 |
| NVDA260417P00160000 | PUT | 160.0 | $0.01 | 2026-04-17 | $4,429 | 4,429.0 | 59,863.0 |
| NVDA260424P00172500 | PUT | 172.5 | $0.14 | 2026-04-24 | $4,396 | 314.0 | 6,516.0 |
| NVDA260515C00260000 | CALL | 260.0 | $0.08 | 2026-05-15 | $4,288 | 536.0 | 11,996.0 |
| NVDA260508C00155000 | CALL | 155.0 | $42.83 | 2026-05-08 | $4,283 | 1.0 | 130.0 |
| NVDA260417P00162500 | PUT | 162.5 | $0.02 | 2026-04-17 | $4,252 | 2,126.0 | 8,766.0 |
| NVDA260424P00167500 | PUT | 167.5 | $0.10 | 2026-04-24 | $4,200 | 420.0 | 4,246.0 |
| NVDA260515P00240000 | PUT | 240.0 | $41.83 | 2026-05-15 | $4,183 | 1.0 | 3.0 |
| NVDA260420C00157500 | CALL | 157.5 | $41.16 | 2026-04-20 | $4,116 | 1.0 | 2.0 |
| NVDA260417P00170000 | PUT | 170.0 | $0.01 | 2026-04-17 | $4,112 | 4,112.0 | 57,028.0 |
| NVDA260424P00157500 | PUT | 157.5 | $0.05 | 2026-04-24 | $3,990 | 798.0 | 2,518.0 |
| NVDA260424C00160000 | CALL | 160.0 | $39.31 | 2026-04-24 | $3,931 | 1.0 | 476.0 |
| NVDA260417P00235000 | PUT | 235.0 | $36.65 | 2026-04-17 | $3,665 | 1.0 | 0.0 |
| NVDA260508C00240000 | CALL | 240.0 | $0.16 | 2026-05-08 | $3,600 | 225.0 | 1,661.0 |
| NVDA260515P00145000 | PUT | 145.0 | $0.21 | 2026-05-15 | $3,591 | 171.0 | 24,961.0 |
| NVDA260417C00220000 | CALL | 220.0 | $0.01 | 2026-04-17 | $3,551 | 3,551.0 | 43,050.0 |
| NVDA260424C00250000 | CALL | 250.0 | $0.01 | 2026-04-24 | $3,422 | 3,422.0 | 259.0 |
| NVDA260420P00230000 | PUT | 230.0 | $33.15 | 2026-04-20 | $3,315 | 1.0 | 1.0 |
| NVDA260515C00275000 | CALL | 275.0 | $0.04 | 2026-05-15 | $3,224 | 806.0 | 854.0 |
| NVDA260422C00165000 | CALL | 165.0 | $31.78 | 2026-04-22 | $3,178 | 1.0 | 83.0 |
| NVDA260508C00235000 | CALL | 235.0 | $0.23 | 2026-05-08 | $3,174 | 138.0 | 387.0 |
| NVDA260424C00167500 | CALL | 167.5 | $31.40 | 2026-04-24 | $3,140 | 1.0 | 490.0 |
| NVDA260422C00220000 | CALL | 220.0 | $0.07 | 2026-04-22 | $3,052 | 436.0 | 827.0 |
| NVDA260422C00167500 | CALL | 167.5 | $30.36 | 2026-04-22 | $3,036 | 1.0 | 4.0 |
| NVDA260422C00170000 | CALL | 170.0 | $28.70 | 2026-04-22 | $2,870 | 1.0 | 67.0 |
| NVDA260417P00212500 | PUT | 212.5 | $13.50 | 2026-04-17 | $2,700 | 2.0 | 1.0 |
| NVDA260501P00225000 | PUT | 225.0 | $26.91 | 2026-05-01 | $2,691 | 1.0 | 7.0 |
| NVDA260501C00235000 | CALL | 235.0 | $0.11 | 2026-05-01 | $2,684 | 244.0 | 2,311.0 |
| NVDA260424C00235000 | CALL | 235.0 | $0.03 | 2026-04-24 | $2,667 | 889.0 | 2,322.0 |
| NVDA260508P00220000 | PUT | 220.0 | $25.71 | 2026-05-08 | $2,571 | 1.0 | 0.0 |
| NVDA260424P00225000 | PUT | 225.0 | $25.60 | 2026-04-24 | $2,560 | 1.0 | 11.0 |
| NVDA260508P00150000 | PUT | 150.0 | $0.16 | 2026-05-08 | $2,368 | 148.0 | 2,565.0 |
| NVDA260515C00255000 | CALL | 255.0 | $0.11 | 2026-05-15 | $2,354 | 214.0 | 417.0 |
| NVDA260501P00105000 | PUT | 105.0 | $0.03 | 2026-05-01 | $2,250 | 750.0 | 2,991.0 |
| NVDA260501P00115000 | PUT | 115.0 | $0.03 | 2026-05-01 | $2,250 | 750.0 | 3,211.0 |
| NVDA260501P00155000 | PUT | 155.0 | $0.12 | 2026-05-01 | $2,124 | 177.0 | 11,756.0 |
| NVDA260417C00242500 | CALL | 242.5 | $0.01 | 2026-04-17 | $1,903 | 1,903.0 | 7,279.0 |
| NVDA260420C00220000 | CALL | 220.0 | $0.03 | 2026-04-20 | $1,890 | 630.0 | 1,482.0 |
| NVDA260515P00120000 | PUT | 120.0 | $0.07 | 2026-05-15 | $1,876 | 268.0 | 16,539.0 |
| NVDA260417P00155000 | PUT | 155.0 | $0.01 | 2026-04-17 | $1,824 | 1,824.0 | 27,584.0 |
| NVDA260515P00100000 | PUT | 100.0 | $0.04 | 2026-05-15 | $1,760 | 440.0 | 16,886.0 |
| NVDA260515P00135000 | PUT | 135.0 | $0.13 | 2026-05-15 | $1,729 | 133.0 | 22,760.0 |
| NVDA260420P00152500 | PUT | 152.5 | $0.03 | 2026-04-20 | $1,689 | 563.0 | 557.0 |
| NVDA260515P00140000 | PUT | 140.0 | $0.17 | 2026-05-15 | $1,666 | 98.0 | 45,999.0 |
| NVDA260501P00215000 | PUT | 215.0 | $16.65 | 2026-05-01 | $1,665 | 1.0 | 24.0 |
| NVDA260515C00245000 | CALL | 245.0 | $0.18 | 2026-05-15 | $1,620 | 90.0 | 6,350.0 |
| NVDA260501C00240000 | CALL | 240.0 | $0.08 | 2026-05-01 | $1,560 | 195.0 | 479.0 |
| NVDA260424C00240000 | CALL | 240.0 | $0.02 | 2026-04-24 | $1,446 | 723.0 | 1,067.0 |
| NVDA260417P00157500 | PUT | 157.5 | $0.01 | 2026-04-17 | $1,359 | 1,359.0 | 5,366.0 |
| NVDA260420P00165000 | PUT | 165.0 | $0.03 | 2026-04-20 | $1,356 | 452.0 | 885.0 |
| NVDA260420P00172500 | PUT | 172.5 | $0.05 | 2026-04-20 | $1,315 | 263.0 | 1,175.0 |
| NVDA260422P00177500 | PUT | 177.5 | $0.14 | 2026-04-22 | $1,288 | 92.0 | 317.0 |
| NVDA260508P00120000 | PUT | 120.0 | $0.04 | 2026-05-08 | $1,176 | 294.0 | 1,983.0 |
| NVDA260420P00170000 | PUT | 170.0 | $0.03 | 2026-04-20 | $1,143 | 381.0 | 2,008.0 |
| NVDA260417P00165000 | PUT | 165.0 | $0.01 | 2026-04-17 | $1,060 | 1,060.0 | 42,658.0 |
| NVDA260508P00155000 | PUT | 155.0 | $0.23 | 2026-05-08 | $1,012 | 44.0 | 1,245.0 |
| NVDA260515P00125000 | PUT | 125.0 | $0.09 | 2026-05-15 | $981 | 109.0 | 6,801.0 |
| NVDA260501P00080000 | PUT | 80.0 | $0.02 | 2026-05-01 | $900 | 450.0 | 465.0 |
| NVDA260515C00300000 | CALL | 300.0 | $0.02 | 2026-05-15 | $892 | 446.0 | 5,431.0 |
| NVDA260515P00115000 | PUT | 115.0 | $0.05 | 2026-05-15 | $850 | 170.0 | 3,034.0 |
| NVDA260420P00177500 | PUT | 177.5 | $0.07 | 2026-04-20 | $833 | 119.0 | 736.0 |
| NVDA260501P00150000 | PUT | 150.0 | $0.08 | 2026-05-01 | $824 | 103.0 | 68,428.0 |
| NVDA260424P00100000 | PUT | 100.0 | $0.01 | 2026-04-24 | $760 | 760.0 | 4,595.0 |
| NVDA260420P00167500 | PUT | 167.5 | $0.03 | 2026-04-20 | $759 | 253.0 | 2,441.0 |
| NVDA260420P00160000 | PUT | 160.0 | $0.02 | 2026-04-20 | $754 | 377.0 | 1,013.0 |
| NVDA260515C00280000 | CALL | 280.0 | $0.04 | 2026-05-15 | $700 | 175.0 | 5,807.0 |
| NVDA260420C00230000 | CALL | 230.0 | $0.02 | 2026-04-20 | $676 | 338.0 | 1,110.0 |
| NVDA260508P00130000 | PUT | 130.0 | $0.06 | 2026-05-08 | $666 | 111.0 | 1,624.0 |
| NVDA260417C00390000 | CALL | 390.0 | $0.01 | 2026-04-17 | $626 | 626.0 | 0.0 |
| NVDA260515C00265000 | CALL | 265.0 | $0.06 | 2026-05-15 | $624 | 104.0 | 248.0 |
| NVDA260515C00270000 | CALL | 270.0 | $0.06 | 2026-05-15 | $606 | 101.0 | 10,850.0 |
| NVDA260508C00255000 | CALL | 255.0 | $0.06 | 2026-05-08 | $600 | 100.0 | 112.0 |
| NVDA260422P00170000 | PUT | 170.0 | $0.09 | 2026-04-22 | $594 | 66.0 | 2,449.0 |
| NVDA260422P00160000 | PUT | 160.0 | $0.04 | 2026-04-22 | $588 | 147.0 | 848.0 |
| NVDA260508P00145000 | PUT | 145.0 | $0.13 | 2026-05-08 | $559 | 43.0 | 1,512.0 |
| NVDA260417C00265000 | CALL | 265.0 | $0.01 | 2026-04-17 | $553 | 553.0 | 868.0 |
| NVDA260417C00347500 | CALL | 347.5 | $0.01 | 2026-04-17 | $547 | 547.0 | 734.0 |
| NVDA260501P00065000 | PUT | 65.0 | $0.02 | 2026-05-01 | $540 | 270.0 | 260.0 |
| NVDA260417P00150000 | PUT | 150.0 | $0.01 | 2026-04-17 | $531 | 531.0 | 40,730.0 |
| NVDA260424P00110000 | PUT | 110.0 | $0.01 | 2026-04-24 | $530 | 530.0 | 19,700.0 |
| NVDA260420P00162500 | PUT | 162.5 | $0.02 | 2026-04-20 | $514 | 257.0 | 341.0 |
| NVDA260424P00150000 | PUT | 150.0 | $0.02 | 2026-04-24 | $504 | 252.0 | 3,268.0 |
| NVDA260501P00120000 | PUT | 120.0 | $0.02 | 2026-05-01 | $504 | 252.0 | 1,147.0 |
| NVDA260501P00130000 | PUT | 130.0 | $0.04 | 2026-05-01 | $480 | 120.0 | 2,882.0 |
| NVDA260420C00225000 | CALL | 225.0 | $0.02 | 2026-04-20 | $454 | 227.0 | 1,298.0 |
| NVDA260422P00172500 | PUT | 172.5 | $0.09 | 2026-04-22 | $432 | 48.0 | 478.0 |
| NVDA260417P00145000 | PUT | 145.0 | $0.01 | 2026-04-17 | $428 | 428.0 | 27,097.0 |
| NVDA260515P00017500 | PUT | 17.5 | $0.01 | 2026-05-15 | $405 | 405.0 | 495.0 |
| NVDA260501C00260000 | CALL | 260.0 | $0.03 | 2026-05-01 | $390 | 130.0 | 769.0 |
| NVDA260422C00225000 | CALL | 225.0 | $0.04 | 2026-04-22 | $384 | 96.0 | 189.0 |
| NVDA260417P00140000 | PUT | 140.0 | $0.01 | 2026-04-17 | $377 | 377.0 | 25,928.0 |
| NVDA260424P00145000 | PUT | 145.0 | $0.03 | 2026-04-24 | $336 | 112.0 | 3,048.0 |
| NVDA260420P00157500 | PUT | 157.5 | $0.01 | 2026-04-20 | $315 | 315.0 | 2,278.0 |
| NVDA260417C00227500 | CALL | 227.5 | $0.01 | 2026-04-17 | $264 | 264.0 | 1,257.0 |
| NVDA260424C00245000 | CALL | 245.0 | $0.02 | 2026-04-24 | $260 | 130.0 | 681.0 |
| NVDA260424P00105000 | PUT | 105.0 | $0.01 | 2026-04-24 | $251 | 251.0 | 3,679.0 |
| NVDA260508P00115000 | PUT | 115.0 | $0.04 | 2026-05-08 | $240 | 60.0 | 329.0 |
| NVDA260501P00145000 | PUT | 145.0 | $0.06 | 2026-05-01 | $234 | 39.0 | 2,507.0 |
| NVDA260501C00245000 | CALL | 245.0 | $0.07 | 2026-05-01 | $231 | 33.0 | 112.0 |
| NVDA260417P00065000 | PUT | 65.0 | $0.01 | 2026-04-17 | $229 | 229.0 | 3,941.0 |
| NVDA260422P00120000 | PUT | 120.0 | $0.01 | 2026-04-22 | $215 | 215.0 | 212.0 |
| NVDA260515P00025000 | PUT | 25.0 | $0.01 | 2026-05-15 | $208 | 208.0 | 0.0 |
| NVDA260424P00140000 | PUT | 140.0 | $0.02 | 2026-04-24 | $172 | 86.0 | 4,055.0 |
| NVDA260422P00162500 | PUT | 162.5 | $0.06 | 2026-04-22 | $162 | 27.0 | 342.0 |
| NVDA260417C00295000 | CALL | 295.0 | $0.01 | 2026-04-17 | $158 | 158.0 | 404.0 |
| NVDA260417C00250000 | CALL | 250.0 | $0.01 | 2026-04-17 | $153 | 153.0 | 23,072.0 |
| NVDA260420P00140000 | PUT | 140.0 | $0.02 | 2026-04-20 | $150 | 75.0 | 120.0 |
| NVDA260508P00135000 | PUT | 135.0 | $0.07 | 2026-05-08 | $147 | 21.0 | 429.0 |
| NVDA260422P00135000 | PUT | 135.0 | $0.05 | 2026-04-22 | $140 | 28.0 | 26.0 |
| NVDA260508P00140000 | PUT | 140.0 | $0.10 | 2026-05-08 | $130 | 13.0 | 1,227.0 |
| NVDA260424P00135000 | PUT | 135.0 | $0.02 | 2026-04-24 | $130 | 65.0 | 4,408.0 |
| NVDA260422P00145000 | PUT | 145.0 | $0.02 | 2026-04-22 | $126 | 63.0 | 13.0 |
| NVDA260417C00237500 | CALL | 237.5 | $0.02 | 2026-04-17 | $120 | 60.0 | 82.0 |
| NVDA260420C00235000 | CALL | 235.0 | $0.01 | 2026-04-20 | $110 | 110.0 | 1,425.0 |
| NVDA260417C00225000 | CALL | 225.0 | $0.01 | 2026-04-17 | $107 | 107.0 | 3,862.0 |
| NVDA260417C00222500 | CALL | 222.5 | $0.01 | 2026-04-17 | $101 | 101.0 | 1,747.0 |
| NVDA260422P00130000 | PUT | 130.0 | $0.02 | 2026-04-22 | $100 | 50.0 | 54.0 |
| NVDA260424P00080000 | PUT | 80.0 | $0.01 | 2026-04-24 | $100 | 100.0 | 1,127.0 |
| NVDA260417C00232500 | CALL | 232.5 | $0.01 | 2026-04-17 | $96 | 96.0 | 477.0 |
| NVDA260501C00285000 | CALL | 285.0 | $0.01 | 2026-05-01 | $96 | 96.0 | 155.0 |
| NVDA260420P00110000 | PUT | 110.0 | $0.48 | 2026-04-20 | $96 | 2.0 | 3.0 |
| NVDA260501C00250000 | CALL | 250.0 | $0.04 | 2026-05-01 | $92 | 23.0 | 461.0 |
| NVDA260424P00152500 | PUT | 152.5 | $0.04 | 2026-04-24 | $88 | 22.0 | 1,973.0 |
| NVDA260515P00090000 | PUT | 90.0 | $0.04 | 2026-05-15 | $84 | 21.0 | 12,446.0 |
| NVDA260515C00305000 | CALL | 305.0 | $0.03 | 2026-05-15 | $78 | 26.0 | 1,520.0 |
| NVDA260515P00022500 | PUT | 22.5 | $0.01 | 2026-05-15 | $73 | 73.0 | 73.0 |
| NVDA260417C00230000 | CALL | 230.0 | $0.01 | 2026-04-17 | $71 | 71.0 | 29,115.0 |
| NVDA260515P00055000 | PUT | 55.0 | $0.01 | 2026-05-15 | $70 | 70.0 | 859.0 |
| NVDA260424P00115000 | PUT | 115.0 | $0.01 | 2026-04-24 | $66 | 66.0 | 1,144.0 |
| NVDA260501P00110000 | PUT | 110.0 | $0.02 | 2026-05-01 | $64 | 32.0 | 1,121.0 |
| NVDA260417C00255000 | CALL | 255.0 | $0.01 | 2026-04-17 | $60 | 60.0 | 274.0 |
| NVDA260424P00090000 | PUT | 90.0 | $0.01 | 2026-04-24 | $60 | 60.0 | 13,525.0 |
| NVDA260515C00310000 | CALL | 310.0 | $0.02 | 2026-05-15 | $60 | 30.0 | 5,688.0 |
| NVDA260515P00085000 | PUT | 85.0 | $0.02 | 2026-05-15 | $58 | 29.0 | 2,535.0 |
| NVDA260515P00050000 | PUT | 50.0 | $0.01 | 2026-05-15 | $55 | 55.0 | 1,700.0 |
| NVDA260515C00350000 | CALL | 350.0 | $0.01 | 2026-05-15 | $55 | 55.0 | 6,561.0 |
| NVDA260501P00140000 | PUT | 140.0 | $0.06 | 2026-05-01 | $54 | 9.0 | 1,889.0 |
| NVDA260420P00150000 | PUT | 150.0 | $0.01 | 2026-04-20 | $54 | 54.0 | 314.0 |
| NVDA260422P00165000 | PUT | 165.0 | $0.04 | 2026-04-22 | $52 | 13.0 | 400.0 |
| NVDA260508C00265000 | CALL | 265.0 | $0.04 | 2026-05-08 | $52 | 13.0 | 55.0 |
| NVDA260501P00135000 | PUT | 135.0 | $0.04 | 2026-05-01 | $52 | 13.0 | 1,235.0 |
| NVDA260420P00125000 | PUT | 125.0 | $0.01 | 2026-04-20 | $50 | 50.0 | 102.0 |
| NVDA260508P00090000 | PUT | 90.0 | $0.01 | 2026-05-08 | $50 | 50.0 | 1,425.0 |
| NVDA260515P00060000 | PUT | 60.0 | $0.01 | 2026-05-15 | $50 | 50.0 | 602.0 |
| NVDA260422P00157500 | PUT | 157.5 | $0.04 | 2026-04-22 | $48 | 12.0 | 9.0 |
| NVDA260422P00150000 | PUT | 150.0 | $0.02 | 2026-04-22 | $48 | 24.0 | 128.0 |
| NVDA260417C00270000 | CALL | 270.0 | $0.01 | 2026-04-17 | $45 | 45.0 | 7,693.0 |
| NVDA260501C00290000 | CALL | 290.0 | $0.02 | 2026-05-01 | $42 | 21.0 | 23.0 |
| NVDA260424C00260000 | CALL | 260.0 | $0.01 | 2026-04-24 | $40 | 40.0 | 643.0 |
| NVDA260501P00095000 | PUT | 95.0 | $0.01 | 2026-05-01 | $40 | 40.0 | 1,150.0 |
| NVDA260501C00300000 | CALL | 300.0 | $0.02 | 2026-05-01 | $40 | 20.0 | 26.0 |
| NVDA260420P00135000 | PUT | 135.0 | $0.02 | 2026-04-20 | $40 | 20.0 | 44.0 |
| NVDA260508P00070000 | PUT | 70.0 | $0.02 | 2026-05-08 | $36 | 18.0 | 6.0 |
| NVDA260508P00110000 | PUT | 110.0 | $0.03 | 2026-05-08 | $36 | 12.0 | 1,302.0 |
| NVDA260515C00320000 | CALL | 320.0 | $0.01 | 2026-05-15 | $36 | 36.0 | 5,277.0 |
| NVDA260417C00235000 | CALL | 235.0 | $0.01 | 2026-04-17 | $34 | 34.0 | 753.0 |
| NVDA260417P00120000 | PUT | 120.0 | $0.01 | 2026-04-17 | $32 | 32.0 | 14,068.0 |
| NVDA260508C00260000 | CALL | 260.0 | $0.05 | 2026-05-08 | $30 | 6.0 | 13.0 |
| NVDA260417C00290000 | CALL | 290.0 | $0.01 | 2026-04-17 | $30 | 30.0 | 6,546.0 |
| NVDA260501P00125000 | PUT | 125.0 | $0.03 | 2026-05-01 | $30 | 10.0 | 1,444.0 |
| NVDA260501P00050000 | PUT | 50.0 | $0.01 | 2026-05-01 | $30 | 30.0 | 34.0 |
| NVDA260501P00070000 | PUT | 70.0 | $0.01 | 2026-05-01 | $26 | 26.0 | 18.0 |
| NVDA260424P00065000 | PUT | 65.0 | $0.01 | 2026-04-24 | $26 | 26.0 | 416.0 |
| NVDA260515C00380000 | CALL | 380.0 | $0.01 | 2026-05-15 | $25 | 25.0 | 2,377.0 |
| NVDA260424C00275000 | CALL | 275.0 | $0.01 | 2026-04-24 | $24 | 24.0 | 28.0 |
| NVDA260515C00285000 | CALL | 285.0 | $0.04 | 2026-05-15 | $24 | 6.0 | 40.0 |
| NVDA260424P00125000 | PUT | 125.0 | $0.02 | 2026-04-24 | $24 | 12.0 | 1,836.0 |
| NVDA260508C00285000 | CALL | 285.0 | $0.03 | 2026-05-08 | $24 | 8.0 | 21.0 |
| NVDA260424C00305000 | CALL | 305.0 | $0.01 | 2026-04-24 | $23 | 23.0 | 31.0 |
| NVDA260508P00065000 | PUT | 65.0 | $0.01 | 2026-05-08 | $22 | 22.0 | 5.0 |
| NVDA260424P00050000 | PUT | 50.0 | $0.01 | 2026-04-24 | $22 | 22.0 | 40.0 |
| NVDA260515P00080000 | PUT | 80.0 | $0.02 | 2026-05-15 | $22 | 11.0 | 2,226.0 |
| NVDA260417C00400000 | CALL | 400.0 | $0.01 | 2026-04-17 | $22 | 22.0 | 2,706.0 |
| NVDA260424P00070000 | PUT | 70.0 | $0.01 | 2026-04-24 | $22 | 22.0 | 467.0 |
| NVDA260417C00380000 | CALL | 380.0 | $0.01 | 2026-04-17 | $21 | 21.0 | 1,387.0 |
| NVDA260417P00152500 | PUT | 152.5 | $0.01 | 2026-04-17 | $21 | 21.0 | 7,526.0 |
| NVDA260417C00240000 | CALL | 240.0 | $0.01 | 2026-04-17 | $21 | 21.0 | 24,952.0 |
| NVDA260501C00320000 | CALL | 320.0 | $0.01 | 2026-05-01 | $21 | 21.0 | 2.0 |
| NVDA260515C00330000 | CALL | 330.0 | $0.01 | 2026-05-15 | $20 | 20.0 | 1,807.0 |
| NVDA260417P00130000 | PUT | 130.0 | $0.01 | 2026-04-17 | $19 | 19.0 | 13,230.0 |
| NVDA260420P00145000 | PUT | 145.0 | $0.01 | 2026-04-20 | $19 | 19.0 | 149.0 |
| NVDA260508P00075000 | PUT | 75.0 | $0.01 | 2026-05-08 | $17 | 17.0 | 35.0 |
| NVDA260515P00070000 | PUT | 70.0 | $0.02 | 2026-05-15 | $16 | 8.0 | 689.0 |
| NVDA260515P00020000 | PUT | 20.0 | $0.01 | 2026-05-15 | $16 | 16.0 | 3,342.0 |
| NVDA260422P00125000 | PUT | 125.0 | $0.03 | 2026-04-22 | $15 | 5.0 | 15.0 |
| NVDA260424P00120000 | PUT | 120.0 | $0.01 | 2026-04-24 | $15 | 15.0 | 1,311.0 |
| NVDA260417P00015000 | PUT | 15.0 | $0.01 | 2026-04-17 | $14 | 14.0 | 1,262.0 |
| NVDA260424P00130000 | PUT | 130.0 | $0.02 | 2026-04-24 | $14 | 7.0 | 1,467.0 |
| NVDA260424P00085000 | PUT | 85.0 | $0.01 | 2026-04-24 | $13 | 13.0 | 80.0 |
| NVDA260424C00300000 | CALL | 300.0 | $0.01 | 2026-04-24 | $12 | 12.0 | 46.0 |
| NVDA260417P00080000 | PUT | 80.0 | $0.01 | 2026-04-17 | $12 | 12.0 | 12,601.0 |
| NVDA260501C00265000 | CALL | 265.0 | $0.03 | 2026-05-01 | $12 | 4.0 | 238.0 |
| NVDA260417P00100000 | PUT | 100.0 | $0.01 | 2026-04-17 | $12 | 12.0 | 12,709.0 |
| NVDA260501P00085000 | PUT | 85.0 | $0.01 | 2026-05-01 | $12 | 12.0 | 2,067.0 |
| NVDA260424P00095000 | PUT | 95.0 | $0.01 | 2026-04-24 | $12 | 12.0 | 3,355.0 |
| NVDA260515P00095000 | PUT | 95.0 | $0.02 | 2026-05-15 | $12 | 6.0 | 9,209.0 |
| NVDA260424C00270000 | CALL | 270.0 | $0.01 | 2026-04-24 | $12 | 12.0 | 18.0 |
| NVDA260417C00420000 | CALL | 420.0 | $0.01 | 2026-04-17 | $11 | 11.0 | 20,081.0 |
| NVDA260515C00400000 | CALL | 400.0 | $0.01 | 2026-05-15 | $10 | 10.0 | 3,604.0 |
| NVDA260515C00410000 | CALL | 410.0 | $0.01 | 2026-05-15 | $10 | 10.0 | 3,873.0 |
| NVDA260417P00005000 | PUT | 5.0 | $0.01 | 2026-04-17 | $10 | 10.0 | 6,104.0 |
| NVDA260424C00330000 | CALL | 330.0 | $0.01 | 2026-04-24 | $10 | 10.0 | 10.0 |
| NVDA260515P00040000 | PUT | 40.0 | $0.01 | 2026-05-15 | $10 | 10.0 | 6,284.0 |
| NVDA260501C00280000 | CALL | 280.0 | $0.02 | 2026-05-01 | $10 | 5.0 | 5.0 |
| NVDA260417P00115000 | PUT | 115.0 | $0.01 | 2026-04-17 | $10 | 10.0 | 8,329.0 |
| NVDA260417C00350000 | CALL | 350.0 | $0.01 | 2026-04-17 | $9 | 9.0 | 4,929.0 |
| NVDA260508P00055000 | PUT | 55.0 | $0.01 | 2026-05-08 | $8 | 8.0 | 2.0 |
| NVDA260508C00270000 | CALL | 270.0 | $0.04 | 2026-05-08 | $8 | 2.0 | 6.0 |
| NVDA260417C00260000 | CALL | 260.0 | $0.01 | 2026-04-17 | $8 | 8.0 | 16,908.0 |
| NVDA260508P00100000 | PUT | 100.0 | $0.02 | 2026-05-08 | $8 | 4.0 | 3,201.0 |
| NVDA260422P00155000 | PUT | 155.0 | $0.04 | 2026-04-22 | $8 | 2.0 | 408.0 |
| NVDA260508P00125000 | PUT | 125.0 | $0.07 | 2026-05-08 | $7 | 1.0 | 620.0 |
| NVDA260422P00140000 | PUT | 140.0 | $0.01 | 2026-04-22 | $7 | 7.0 | 75.0 |
| NVDA260417P00025000 | PUT | 25.0 | $0.01 | 2026-04-17 | $7 | 7.0 | 228.0 |
| NVDA260515C00370000 | CALL | 370.0 | $0.01 | 2026-05-15 | $7 | 7.0 | 1,180.0 |
| NVDA260501P00100000 | PUT | 100.0 | $0.02 | 2026-05-01 | $6 | 3.0 | 6,707.0 |
| NVDA260501P00075000 | PUT | 75.0 | $0.03 | 2026-05-01 | $6 | 2.0 | 363.0 |
| NVDA260515C00290000 | CALL | 290.0 | $0.03 | 2026-05-15 | $6 | 2.0 | 4,123.0 |
| NVDA260424P00060000 | PUT | 60.0 | $0.01 | 2026-04-24 | $6 | 6.0 | 1,082.0 |
| NVDA260501C00270000 | CALL | 270.0 | $0.02 | 2026-05-01 | $6 | 3.0 | 33.0 |
| NVDA260515C00340000 | CALL | 340.0 | $0.02 | 2026-05-15 | $6 | 3.0 | 2,322.0 |
| NVDA260515P00065000 | PUT | 65.0 | $0.01 | 2026-05-15 | $5 | 5.0 | 448.0 |
| NVDA260424C00285000 | CALL | 285.0 | $0.01 | 2026-04-24 | $5 | 5.0 | 307.0 |
| NVDA260417C00410000 | CALL | 410.0 | $0.01 | 2026-04-17 | $5 | 5.0 | 1,119.0 |
| NVDA260417C00370000 | CALL | 370.0 | $0.01 | 2026-04-17 | $5 | 5.0 | 6,200.0 |
| NVDA260417P00090000 | PUT | 90.0 | $0.01 | 2026-04-17 | $5 | 5.0 | 43,302.0 |
| NVDA260417C00287500 | CALL | 287.5 | $0.01 | 2026-04-17 | $5 | 5.0 | 49.0 |
| NVDA260417P00070000 | PUT | 70.0 | $0.01 | 2026-04-17 | $5 | 5.0 | 2,266.0 |
| NVDA260417P00125000 | PUT | 125.0 | $0.01 | 2026-04-17 | $5 | 5.0 | 11,088.0 |
| NVDA260508P00080000 | PUT | 80.0 | $0.01 | 2026-05-08 | $4 | 4.0 | 5.0 |
| NVDA260508P00085000 | PUT | 85.0 | $0.02 | 2026-05-08 | $4 | 2.0 | 24.0 |
| NVDA260420P00155000 | PUT | 155.0 | $0.02 | 2026-04-20 | $4 | 2.0 | 387.0 |
| NVDA260417C00310000 | CALL | 310.0 | $0.01 | 2026-04-17 | $3 | 3.0 | 4,115.0 |
| NVDA260417P00040000 | PUT | 40.0 | $0.01 | 2026-04-17 | $3 | 3.0 | 10,536.0 |
| NVDA260417P00060000 | PUT | 60.0 | $0.01 | 2026-04-17 | $3 | 3.0 | 5,377.0 |
| NVDA260420P00130000 | PUT | 130.0 | $0.01 | 2026-04-20 | $3 | 3.0 | 45.0 |
| NVDA260422P00110000 | PUT | 110.0 | $0.01 | 2026-04-22 | $3 | 3.0 | 4.0 |
| NVDA260417P00105000 | PUT | 105.0 | $0.01 | 2026-04-17 | $3 | 3.0 | 5,205.0 |
| NVDA260515P00075000 | PUT | 75.0 | $0.03 | 2026-05-15 | $3 | 1.0 | 2,272.0 |
| NVDA260501C00255000 | CALL | 255.0 | $0.03 | 2026-05-01 | $3 | 1.0 | 68.0 |
| NVDA260424P00075000 | PUT | 75.0 | $0.01 | 2026-04-24 | $2 | 2.0 | 1,026.0 |
| NVDA260501P00090000 | PUT | 90.0 | $0.02 | 2026-05-01 | $2 | 1.0 | 7,654.0 |
| NVDA260417P00020000 | PUT | 20.0 | $0.01 | 2026-04-17 | $2 | 2.0 | 201.0 |
| NVDA260417P00030000 | PUT | 30.0 | $0.02 | 2026-04-17 | $2 | 1.0 | 510.0 |
| NVDA260515P00035000 | PUT | 35.0 | $0.01 | 2026-05-15 | $2 | 2.0 | 5,662.0 |
| NVDA260417P00045000 | PUT | 45.0 | $0.01 | 2026-04-17 | $2 | 2.0 | 5,671.0 |
| NVDA260417P00050000 | PUT | 50.0 | $0.01 | 2026-04-17 | $2 | 2.0 | 1,584.0 |
| NVDA260515C00295000 | CALL | 295.0 | $0.02 | 2026-05-15 | $2 | 1.0 | 253.0 |
| NVDA260515P00010000 | PUT | 10.0 | $0.01 | 2026-05-15 | $2 | 2.0 | 14.0 |
| NVDA260515P00005000 | PUT | 5.0 | $0.02 | 2026-05-15 | $2 | 1.0 | 421.0 |
| NVDA260417P00085000 | PUT | 85.0 | $0.02 | 2026-04-17 | $2 | 1.0 | 10,768.0 |
| NVDA260417P00095000 | PUT | 95.0 | $0.01 | 2026-04-17 | $2 | 2.0 | 19,156.0 |
| NVDA260508P00095000 | PUT | 95.0 | $0.01 | 2026-05-08 | $2 | 2.0 | 132.0 |
| NVDA260501C00275000 | CALL | 275.0 | $0.01 | 2026-05-01 | $2 | 2.0 | 12.0 |
| NVDA260508P00060000 | PUT | 60.0 | $0.02 | 2026-05-08 | $2 | 1.0 | 3.0 |
| NVDA260515C00420000 | CALL | 420.0 | $0.01 | 2026-05-15 | $2 | 2.0 | 4,507.0 |
| NVDA260424C00255000 | CALL | 255.0 | $0.02 | 2026-04-24 | $2 | 1.0 | 84.0 |
| NVDA260424C00320000 | CALL | 320.0 | $0.01 | 2026-04-24 | $2 | 2.0 | 1.0 |
| NVDA260424C00340000 | CALL | 340.0 | $0.01 | 2026-04-24 | $2 | 2.0 | 10.0 |
| NVDA260501P00055000 | PUT | 55.0 | $0.02 | 2026-05-01 | $2 | 1.0 | 705.0 |
| NVDA260424C00295000 | CALL | 295.0 | $0.02 | 2026-04-24 | $2 | 1.0 | 1.0 |
| NVDA260417C00320000 | CALL | 320.0 | $0.01 | 2026-04-17 | $2 | 2.0 | 1,777.0 |
| NVDA260515C00390000 | CALL | 390.0 | $0.01 | 2026-05-15 | $1 | 1.0 | 1,347.0 |
| NVDA260424C00265000 | CALL | 265.0 | $0.01 | 2026-04-24 | $1 | 1.0 | 264.0 |
| NVDA260515C00360000 | CALL | 360.0 | $0.01 | 2026-05-15 | $1 | 1.0 | 1,750.0 |
| NVDA260417P00055000 | PUT | 55.0 | $0.01 | 2026-04-17 | $1 | 1.0 | 636.0 |
| NVDA260515P00030000 | PUT | 30.0 | $0.01 | 2026-05-15 | $1 | 1.0 | 5,038.0 |
| NVDA260515C00335000 | CALL | 335.0 | $0.01 | 2026-05-15 | $1 | 1.0 | 21.0 |
| NVDA260515P00015000 | PUT | 15.0 | $0.01 | 2026-05-15 | $1 | 1.0 | 711.0 |
| NVDA260515P00045000 | PUT | 45.0 | $0.01 | 2026-05-15 | $1 | 1.0 | 6,860.0 |
| NVDA260422P00105000 | PUT | 105.0 | $0.01 | 2026-04-22 | $1 | 1.0 | 4.0 |
| NVDA260417P00010000 | PUT | 10.0 | $0.01 | 2026-04-17 | $1 | 1.0 | 14.0 |
| NVDA260424C00280000 | CALL | 280.0 | $0.01 | 2026-04-24 | $1 | 1.0 | 5.0 |
| NVDA260417P00035000 | PUT | 35.0 | $0.01 | 2026-04-17 | $1 | 1.0 | 268.0 |
| NVDA260417C00300000 | CALL | 300.0 | $0.01 | 2026-04-17 | $1 | 1.0 | 10,598.0 |
| NVDA260515P00012500 | PUT | 12.5 | $0.01 | 2026-05-15 | $1 | 1.0 | 1.0 |
| NVDA260501P00060000 | PUT | 60.0 | $0.01 | 2026-05-01 | $1 | 1.0 | 279.0 |
| NVDA260417P00075000 | PUT | 75.0 | $0.01 | 2026-04-17 | $1 | 1.0 | 4,017.0 |
| NVDA260515P00002500 | PUT | 2.5 | $0.01 | 2026-05-15 | $1 | 1.0 | 33.0 |
| NVDA260417C00340000 | CALL | 340.0 | $0.01 | 2026-04-17 | $1 | 1.0 | 1,275.0 |
| NVDA260417P00110000 | PUT | 110.0 | $0.01 | 2026-04-17 | $1 | 1.0 | 12,441.0 |
| NVDA260424P00055000 | PUT | 55.0 | $0.01 | 2026-04-24 | $1 | 1.0 | 5.0 |
| NVDA260417C00330000 | CALL | 330.0 | $0.01 | 2026-04-17 | $1 | 1.0 | 1,983.0 |
| NVDA260417P00135000 | PUT | 135.0 | $0.01 | 2026-04-17 | $1 | 1.0 | 14,952.0 |
| NVDA260417C00245000 | CALL | 245.0 | $0.01 | 2026-04-17 | $1 | 1.0 | 6,254.0 |
| NVDA260417C00252500 | CALL | 252.5 | $0.01 | 2026-04-17 | $1 | 1.0 | 887.0 |
| NVDA260417C00275000 | CALL | 275.0 | $0.01 | 2026-04-17 | $1 | 1.0 | 398.0 |
| NVDA260417C00280000 | CALL | 280.0 | $0.01 | 2026-04-17 | $1 | 1.0 | 6,322.0 |
| NVDA260420P00120000 | PUT | 120.0 | $0.01 | 2026-04-20 | $1 | 1.0 | 22.0 |