Udløb
Calls
for markedsdato June 03, 2026
Puts
for markedsdato June 03, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA20260605C00050000 | 50.00 | 162.55 | 167.95 | 164.98 | 73 | 27 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NVDA20260605C00055000 | 55.00 | 157.45 | 162.30 | 161.63 | 138 | 34 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NVDA20260605C00060000 | 60.00 | 152.15 | 157.50 | 154.80 | 121 | 15 | 747.05% | 1.00 | 0.00 | -0.30 | 0.00 | 0.00 |
| NVDA20260605C00065000 | 65.00 | 147.15 | 152.45 | 150.40 | 100 | 39 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NVDA20260605C00070000 | 70.00 | 142.45 | 147.35 | 146.42 | 407 | 28 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NVDA20260605C00075000 | 75.00 | 137.15 | 142.80 | 141.52 | 330 | 11 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NVDA20260605C00080000 | 80.00 | 132.80 | 139.40 | 136.10 | 21 | 8 | 725.11% | 0.98 | 0.00 | -0.83 | 0.01 | 0.00 |
| NVDA20260605C00085000 | 85.00 | 127.15 | 132.50 | 131.20 | 69 | 58 | 639.77% | 0.99 | 0.00 | -0.59 | 0.01 | 0.00 |
| NVDA20260605C00090000 | 90.00 | 122.15 | 127.75 | 126.30 | 193 | 30 | 505.24% | 1.00 | 0.00 | -0.27 | 0.00 | 0.00 |
| NVDA20260605C00095000 | 95.00 | 117.15 | 122.95 | 121.71 | 188 | 27 | 584.92% | 0.98 | 0.00 | -0.67 | 0.01 | 0.00 |
| NVDA20260605C00100000 | 100.00 | 112.50 | 119.85 | 115.68 | 65 | 52 | 583.57% | 0.98 | 0.00 | -0.88 | 0.01 | 0.00 |
| NVDA20260605C00105000 | 105.00 | 107.45 | 112.75 | 109.50 | 176 | 56 | 501.84% | 0.98 | 0.00 | -0.56 | 0.01 | 0.00 |
| NVDA20260605C00110000 | 110.00 | 102.40 | 107.55 | 105.91 | 151 | 26 | 644.94% | 0.95 | 0.00 | -2.17 | 0.02 | 0.00 |
| NVDA20260605C00115000 | 115.00 | 97.45 | 103.20 | 101.01 | 179 | 103 | 469.94% | 0.98 | 0.00 | -0.73 | 0.01 | 0.00 |
| NVDA20260605C00120000 | 120.00 | 92.45 | 97.30 | 96.75 | 332 | 268 | 336.65% | 1.00 | 0.00 | -0.24 | 0.00 | 0.00 |
| NVDA20260605C00125000 | 125.00 | 87.15 | 92.50 | 91.02 | 109 | 37 | 414.80% | 0.97 | 0.00 | -0.72 | 0.01 | 0.00 |
| NVDA20260605C00130000 | 130.00 | 82.45 | 87.50 | 86.11 | 232 | 159 | 406.70% | 0.97 | 0.00 | -0.88 | 0.01 | 0.00 |
| NVDA20260605C00135000 | 135.00 | 77.45 | 82.35 | 81.82 | 133 | 15 | 372.41% | 0.97 | 0.00 | -0.80 | 0.01 | 0.00 |
| NVDA20260605C00140000 | 140.00 | 72.45 | 77.30 | 76.56 | 307 | 187 | 297.07% | 0.98 | 0.00 | -0.40 | 0.01 | 0.00 |
| NVDA20260605C00145000 | 145.00 | 67.45 | 72.55 | 71.66 | 2,416 | 1,218 | 302.11% | 0.97 | 0.00 | -0.58 | 0.01 | 0.00 |
| NVDA20260605C00150000 | 150.00 | 64.15 | 67.25 | 66.73 | 59 | 117 | 282.22% | 0.97 | 0.00 | -0.60 | 0.01 | 0.00 |
| NVDA20260605C00152500 | 152.50 | 59.70 | 65.00 | 63.80 | 50 | 4 | 241.76% | 0.98 | 0.00 | -0.37 | 0.01 | 0.00 |
| NVDA20260605C00155000 | 155.00 | 57.45 | 60.70 | 60.83 | 25 | 83 | 262.61% | 0.96 | 0.00 | -0.62 | 0.01 | 0.01 |
| NVDA20260605C00157500 | 157.50 | 54.70 | 60.05 | 58.42 | 59 | 19 | 199.65% | 0.99 | 0.00 | -0.26 | 0.00 | 0.00 |
| NVDA20260605C00160000 | 160.00 | 52.45 | 56.85 | 54.95 | 46 | 386 | 241.33% | 0.96 | 0.00 | -0.61 | 0.01 | 0.01 |
| NVDA20260605C00162500 | 162.50 | 49.70 | 54.45 | 52.54 | 10 | 13 | 187.61% | 0.99 | 0.00 | -0.28 | 0.01 | 0.00 |
| NVDA20260605C00165000 | 165.00 | 47.45 | 54.30 | 51.24 | 18 | 142 | 184.79% | 0.98 | 0.00 | -0.31 | 0.01 | 0.00 |
| NVDA20260605C00167500 | 167.50 | 44.70 | 51.80 | 48.84 | 6 | 4 | 218.34% | 0.95 | 0.00 | -0.70 | 0.02 | 0.01 |
| NVDA20260605C00170000 | 170.00 | 44.10 | 49.25 | 45.95 | 138 | 230 | 172.38% | 0.98 | 0.00 | -0.34 | 0.01 | 0.00 |
| NVDA20260605C00172500 | 172.50 | 42.00 | 44.85 | 43.80 | 72 | 9 | 191.65% | 0.95 | 0.00 | -0.62 | 0.02 | 0.01 |
| NVDA20260605C00175000 | 175.00 | 39.50 | 42.30 | 41.15 | 108 | 279 | 204.52% | 0.93 | 0.00 | -0.95 | 0.02 | 0.01 |
| NVDA20260605C00177500 | 177.50 | 34.60 | 41.80 | 38.82 | 61 | 4 | 204.93% | 0.91 | 0.00 | -1.13 | 0.03 | 0.01 |
| NVDA20260605C00180000 | 180.00 | 34.50 | 36.50 | 35.10 | 162 | 574 | 180.76% | 0.92 | 0.01 | -0.90 | 0.02 | 0.01 |
| NVDA20260605C00182500 | 182.50 | 29.60 | 34.00 | 0.00 | 0 | 33 | 138.26% | 0.96 | 0.00 | -0.43 | 0.01 | 0.01 |
| NVDA20260605C00185000 | 185.00 | 29.50 | 31.75 | 31.00 | 709 | 15,096 | 146.71% | 0.93 | 0.01 | -0.67 | 0.02 | 0.01 |
| NVDA20260605C00187500 | 187.50 | 25.00 | 31.55 | 30.84 | 108 | 840 | 150.69% | 0.90 | 0.01 | -0.90 | 0.03 | 0.01 |
| NVDA20260605C00190000 | 190.00 | 24.55 | 25.10 | 24.79 | 580 | 1,606 | 89.14% | 0.98 | 0.00 | -0.24 | 0.01 | 0.00 |
| NVDA20260605C00192500 | 192.50 | 22.00 | 25.00 | 22.55 | 26 | 153 | 130.94% | 0.89 | 0.01 | -0.91 | 0.03 | 0.01 |
| NVDA20260605C00195000 | 195.00 | 19.50 | 22.30 | 20.95 | 564 | 4,107 | 87.16% | 0.95 | 0.01 | -0.35 | 0.02 | 0.01 |
| NVDA20260605C00197500 | 197.50 | 17.05 | 19.70 | 18.22 | 13 | 435 | 61.60% | 0.99 | 0.01 | -0.22 | 0.00 | 0.00 |
| NVDA20260605C00200000 | 200.00 | 14.50 | 15.25 | 14.85 | 3,495 | 11,138 | 51.43% | 0.99 | 0.00 | -0.21 | 0.00 | 0.00 |
| NVDA20260605C00202500 | 202.50 | 12.15 | 13.00 | 12.31 | 71 | 966 | 56.38% | 0.95 | 0.02 | -0.28 | 0.02 | 0.01 |
| NVDA20260605C00205000 | 205.00 | 9.90 | 10.35 | 9.98 | 4,589 | 5,366 | 50.24% | 0.93 | 0.02 | -0.31 | 0.02 | 0.01 |
| NVDA20260605C00207500 | 207.50 | 7.70 | 7.95 | 7.75 | 3,117 | 1,768 | 47.94% | 0.87 | 0.03 | -0.41 | 0.03 | 0.01 |
| NVDA20260605C00210000 | 210.00 | 5.65 | 5.90 | 5.62 | 9,131 | 9,819 | 46.08% | 0.78 | 0.04 | -0.57 | 0.05 | 0.01 |
| NVDA20260605C00212500 | 212.50 | 3.90 | 4.10 | 3.91 | 4,180 | 7,285 | 44.18% | 0.67 | 0.05 | -0.71 | 0.06 | 0.01 |
| NVDA20260605C00215000 | 215.00 | 2.60 | 2.65 | 2.63 | 48,519 | 33,653 | 43.94% | 0.54 | 0.06 | -0.81 | 0.06 | 0.01 |
| NVDA20260605C00217500 | 217.50 | 1.62 | 1.67 | 1.65 | 56,211 | 51,772 | 44.28% | 0.40 | 0.05 | -0.78 | 0.06 | 0.00 |
| NVDA20260605C00220000 | 220.00 | 0.99 | 1.01 | 1.00 | 94,917 | 23,964 | 45.48% | 0.28 | 0.05 | -0.66 | 0.05 | 0.00 |
| NVDA20260605C00222500 | 222.50 | 0.61 | 0.66 | 0.63 | 32,631 | 39,576 | 47.44% | 0.19 | 0.04 | -0.51 | 0.04 | 0.00 |
| NVDA20260605C00225000 | 225.00 | 0.41 | 0.42 | 0.41 | 68,599 | 67,930 | 50.03% | 0.13 | 0.03 | -0.38 | 0.03 | 0.00 |
| NVDA20260605C00227500 | 227.50 | 0.29 | 0.30 | 0.29 | 28,785 | 17,478 | 53.32% | 0.09 | 0.02 | -0.29 | 0.03 | 0.00 |
| NVDA20260605C00230000 | 230.00 | 0.21 | 0.23 | 0.22 | 79,718 | 43,084 | 56.72% | 0.07 | 0.01 | -0.22 | 0.02 | 0.00 |
| NVDA20260605C00232500 | 232.50 | 0.16 | 0.17 | 0.16 | 19,664 | 11,822 | 59.92% | 0.05 | 0.01 | -0.16 | 0.02 | 0.00 |
| NVDA20260605C00235000 | 235.00 | 0.12 | 0.13 | 0.12 | 30,150 | 34,636 | 62.92% | 0.04 | 0.01 | -0.12 | 0.01 | 0.00 |
| NVDA20260605C00237500 | 237.50 | 0.08 | 0.09 | 0.08 | 4,482 | 9,885 | 66.37% | 0.03 | 0.01 | -0.10 | 0.01 | 0.00 |
| NVDA20260605C00240000 | 240.00 | 0.06 | 0.07 | 0.07 | 23,614 | 35,451 | 68.70% | 0.02 | 0.00 | -0.07 | 0.01 | 0.00 |
| NVDA20260605C00242500 | 242.50 | 0.04 | 0.06 | 0.05 | 2,478 | 6,776 | 71.15% | 0.01 | 0.00 | -0.05 | 0.01 | 0.00 |
| NVDA20260605C00245000 | 245.00 | 0.03 | 0.04 | 0.03 | 8,977 | 16,513 | 72.17% | 0.01 | 0.00 | -0.03 | 0.00 | 0.00 |
| NVDA20260605C00247500 | 247.50 | 0.02 | 0.03 | 0.02 | 960 | 3,024 | 74.18% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| NVDA20260605C00250000 | 250.00 | 0.01 | 0.02 | 0.02 | 4,014 | 27,505 | 74.71% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| NVDA20260605C00252500 | 252.50 | 0.01 | 0.02 | 0.01 | 595 | 6,136 | 79.16% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| NVDA20260605C00255000 | 255.00 | 0.00 | 0.02 | 0.01 | 2,920 | 9,406 | 83.54% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| NVDA20260605C00257500 | 257.50 | 0.00 | 0.01 | 0.01 | 2,283 | 3,573 | 79.45% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00260000 | 260.00 | 0.00 | 0.01 | 0.01 | 2,163 | 8,801 | 83.36% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00262500 | 262.50 | 0.00 | 0.01 | 0.01 | 533 | 1,259 | 87.22% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00265000 | 265.00 | 0.00 | 0.01 | 0.01 | 177 | 8,534 | 91.03% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00267500 | 267.50 | 0.00 | 0.01 | 0.01 | 110 | 678 | 94.78% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00270000 | 270.00 | 0.00 | 0.01 | 0.01 | 13 | 17,045 | 98.49% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00272500 | 272.50 | 0.00 | 0.01 | 0.00 | 0 | 1,040 | 102.15% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00275000 | 275.00 | 0.00 | 0.01 | 0.01 | 30 | 6,080 | 105.77% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00277500 | 277.50 | 0.00 | 0.01 | 0.01 | 5 | 1,218 | 109.34% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00280000 | 280.00 | 0.00 | 0.01 | 0.01 | 3 | 2,929 | 112.86% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00282500 | 282.50 | 0.00 | 0.01 | 0.00 | 0 | 710 | 116.35% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00285000 | 285.00 | 0.00 | 0.01 | 0.01 | 2 | 1,323 | 119.79% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00287500 | 287.50 | 0.00 | 0.01 | 0.00 | 0 | 672 | 123.20% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00290000 | 290.00 | 0.00 | 0.01 | 0.00 | 0 | 3,424 | 126.56% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00292500 | 292.50 | 0.00 | 0.01 | 0.00 | 0 | 2,378 | 129.89% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00295000 | 295.00 | 0.00 | 0.01 | 0.00 | 0 | 2,983 | 133.19% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00297500 | 297.50 | 0.00 | 0.01 | 0.00 | 0 | 422 | 136.45% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00300000 | 300.00 | 0.00 | 0.01 | 0.03 | 9 | 6,088 | 139.67% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00305000 | 305.00 | 0.00 | 0.01 | 0.00 | 0 | 667 | 146.02% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00310000 | 310.00 | 0.00 | 0.01 | 0.00 | 0 | 457 | 152.23% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00315000 | 315.00 | 0.00 | 0.01 | 0.00 | 0 | 316 | 158.33% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00320000 | 320.00 | 0.00 | 0.01 | 0.00 | 0 | 1,038 | 164.30% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00325000 | 325.00 | 0.00 | 0.01 | 0.00 | 0 | 482 | 170.16% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00330000 | 330.00 | 0.00 | 0.01 | 0.00 | 0 | 1,141 | 175.92% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00335000 | 335.00 | 0.00 | 0.01 | 0.01 | 5 | 641 | 181.56% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00340000 | 340.00 | 0.00 | 0.01 | 0.00 | 0 | 486 | 187.11% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00345000 | 345.00 | 0.00 | 0.01 | 0.00 | 0 | 505 | 192.56% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00350000 | 350.00 | 0.00 | 0.01 | 0.00 | 0 | 377 | 197.91% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00360000 | 360.00 | 0.00 | 0.01 | 0.00 | 0 | 778 | 208.35% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00370000 | 370.00 | 0.00 | 0.01 | 0.00 | 0 | 237 | 218.46% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00380000 | 380.00 | 0.00 | 0.01 | 0.00 | 0 | 260 | 228.24% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00390000 | 390.00 | 0.00 | 0.01 | 0.00 | 0 | 85 | 237.73% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00400000 | 400.00 | 0.00 | 0.01 | 0.01 | 61 | 396 | 246.94% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00410000 | 410.00 | 0.00 | 0.01 | 0.00 | 0 | 60 | 255.89% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00420000 | 420.00 | 0.00 | 0.01 | 0.00 | 0 | 1,923 | 264.59% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00430000 | 430.00 | 0.00 | 0.01 | 0.00 | 0 | 261 | 273.06% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00440000 | 440.00 | 0.00 | 0.01 | 0.00 | 0 | 409 | 281.30% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00450000 | 450.00 | 0.00 | 0.01 | 0.00 | 0 | 127 | 289.34% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605C00460000 | 460.00 | 0.00 | 0.01 | 0.00 | 0 | 80 | 297.17% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA20260605P00050000 | 50.00 | 0.00 | 0.01 | 0.00 | 0 | 2,503 | 591.89% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605P00055000 | 55.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 553.97% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605P00060000 | 60.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 519.43% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605P00065000 | 65.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 487.71% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605P00070000 | 70.00 | 0.00 | 0.01 | 0.00 | 0 | 79 | 458.39% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605P00075000 | 75.00 | 0.00 | 0.01 | 0.00 | 0 | 1,046 | 431.13% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605P00080000 | 80.00 | 0.00 | 0.01 | 0.00 | 0 | 12 | 405.64% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605P00085000 | 85.00 | 0.00 | 0.01 | 0.00 | 0 | 892 | 381.72% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605P00090000 | 90.00 | 0.00 | 0.01 | 0.00 | 0 | 462 | 359.16% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605P00095000 | 95.00 | 0.00 | 0.01 | 0.00 | 0 | 9,965 | 337.82% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605P00100000 | 100.00 | 0.00 | 0.01 | 0.00 | 0 | 1,539 | 317.57% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605P00105000 | 105.00 | 0.00 | 0.01 | 0.00 | 0 | 9,091 | 298.29% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605P00110000 | 110.00 | 0.00 | 0.01 | 0.00 | 0 | 33,517 | 279.89% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605P00115000 | 115.00 | 0.00 | 0.01 | 0.01 | 6 | 18,000 | 262.30% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605P00120000 | 120.00 | 0.00 | 0.01 | 0.00 | 0 | 1,566 | 245.42% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605P00125000 | 125.00 | 0.00 | 0.01 | 0.01 | 5 | 24,724 | 229.21% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605P00130000 | 130.00 | 0.00 | 0.01 | 0.00 | 0 | 2,086 | 213.61% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605P00135000 | 135.00 | 0.00 | 0.01 | 0.00 | 0 | 13,503 | 198.56% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605P00140000 | 140.00 | 0.00 | 0.01 | 0.01 | 4 | 1,284 | 184.02% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605P00145000 | 145.00 | 0.00 | 0.01 | 0.01 | 17 | 3,920 | 169.94% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605P00150000 | 150.00 | 0.00 | 0.01 | 0.01 | 716 | 14,201 | 156.31% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVDA20260605P00152500 | 152.50 | 0.00 | 0.02 | 0.01 | 447 | 2,241 | 158.59% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| NVDA20260605P00155000 | 155.00 | 0.01 | 0.02 | 0.02 | 762 | 2,252 | 157.38% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| NVDA20260605P00157500 | 157.50 | 0.01 | 0.02 | 0.01 | 40 | 2,164 | 150.33% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| NVDA20260605P00160000 | 160.00 | 0.01 | 0.02 | 0.01 | 184 | 8,226 | 143.38% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| NVDA20260605P00162500 | 162.50 | 0.01 | 0.03 | 0.02 | 15 | 837 | 136.51% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| NVDA20260605P00165000 | 165.00 | 0.01 | 0.03 | 0.02 | 779 | 3,622 | 129.73% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| NVDA20260605P00167500 | 167.50 | 0.01 | 0.03 | 0.02 | 133 | 918 | 129.56% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| NVDA20260605P00170000 | 170.00 | 0.02 | 0.03 | 0.03 | 155 | 6,352 | 122.64% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| NVDA20260605P00172500 | 172.50 | 0.02 | 0.04 | 0.03 | 305 | 1,016 | 115.79% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| NVDA20260605P00175000 | 175.00 | 0.02 | 0.04 | 0.03 | 229 | 4,848 | 109.02% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| NVDA20260605P00177500 | 177.50 | 0.03 | 0.04 | 0.03 | 330 | 1,533 | 106.26% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| NVDA20260605P00180000 | 180.00 | 0.03 | 0.04 | 0.03 | 968 | 12,528 | 99.39% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| NVDA20260605P00182500 | 182.50 | 0.04 | 0.05 | 0.04 | 606 | 2,603 | 95.46% | -0.01 | 0.00 | -0.04 | 0.00 | -0.00 |
| NVDA20260605P00185000 | 185.00 | 0.04 | 0.05 | 0.05 | 903 | 14,036 | 88.53% | -0.01 | 0.00 | -0.04 | 0.00 | -0.00 |
| NVDA20260605P00187500 | 187.50 | 0.05 | 0.06 | 0.05 | 333 | 1,792 | 83.81% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| NVDA20260605P00190000 | 190.00 | 0.05 | 0.07 | 0.07 | 4,264 | 10,761 | 78.61% | -0.01 | 0.00 | -0.06 | 0.01 | -0.00 |
| NVDA20260605P00192500 | 192.50 | 0.06 | 0.08 | 0.06 | 2,742 | 4,154 | 73.01% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| NVDA20260605P00195000 | 195.00 | 0.08 | 0.09 | 0.08 | 3,176 | 72,552 | 67.08% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| NVDA20260605P00197500 | 197.50 | 0.10 | 0.12 | 0.12 | 1,783 | 5,479 | 61.86% | -0.03 | 0.01 | -0.10 | 0.01 | -0.00 |
| NVDA20260605P00200000 | 200.00 | 0.14 | 0.16 | 0.16 | 20,070 | 22,210 | 57.59% | -0.04 | 0.01 | -0.13 | 0.01 | -0.00 |
| NVDA20260605P00202500 | 202.50 | 0.22 | 0.24 | 0.23 | 3,908 | 8,532 | 53.31% | -0.06 | 0.01 | -0.18 | 0.02 | -0.00 |
| NVDA20260605P00205000 | 205.00 | 0.36 | 0.38 | 0.37 | 9,752 | 21,055 | 50.13% | -0.09 | 0.02 | -0.26 | 0.03 | -0.00 |
| NVDA20260605P00207500 | 207.50 | 0.60 | 0.64 | 0.63 | 7,455 | 6,853 | 47.11% | -0.14 | 0.03 | -0.38 | 0.04 | -0.00 |
| NVDA20260605P00210000 | 210.00 | 1.06 | 1.10 | 1.08 | 24,185 | 19,888 | 44.97% | -0.21 | 0.04 | -0.54 | 0.05 | -0.00 |
| NVDA20260605P00212500 | 212.50 | 1.80 | 1.84 | 1.87 | 15,173 | 7,140 | 43.51% | -0.33 | 0.05 | -0.70 | 0.06 | -0.00 |
| NVDA20260605P00215000 | 215.00 | 2.89 | 3.05 | 3.10 | 33,979 | 17,921 | 42.92% | -0.46 | 0.06 | -0.79 | 0.06 | -0.01 |
| NVDA20260605P00217500 | 217.50 | 4.40 | 4.55 | 4.58 | 13,268 | 9,168 | 43.29% | -0.60 | 0.06 | -0.76 | 0.06 | -0.01 |
| NVDA20260605P00220000 | 220.00 | 6.20 | 6.45 | 6.50 | 14,562 | 16,785 | 43.84% | -0.73 | 0.05 | -0.62 | 0.05 | -0.01 |
| NVDA20260605P00222500 | 222.50 | 8.35 | 8.60 | 8.57 | 4,499 | 8,471 | 45.56% | -0.82 | 0.04 | -0.47 | 0.04 | -0.01 |
| NVDA20260605P00225000 | 225.00 | 10.10 | 10.90 | 10.85 | 4,632 | 5,733 | 48.71% | -0.88 | 0.03 | -0.35 | 0.03 | -0.01 |
| NVDA20260605P00227500 | 227.50 | 12.45 | 13.40 | 12.32 | 617 | 3,071 | 48.84% | -0.93 | 0.02 | -0.21 | 0.02 | -0.01 |
| NVDA20260605P00230000 | 230.00 | 15.45 | 15.75 | 15.45 | 6,723 | 3,798 | 50.33% | -0.96 | 0.01 | -0.13 | 0.01 | -0.01 |
| NVDA20260605P00232500 | 232.50 | 17.45 | 18.30 | 17.65 | 80 | 1,416 | 66.09% | -0.94 | 0.01 | -0.26 | 0.02 | -0.01 |
| NVDA20260605P00235000 | 235.00 | 19.80 | 20.75 | 20.00 | 236 | 1,156 | 66.55% | -0.96 | 0.01 | -0.17 | 0.01 | -0.01 |
| NVDA20260605P00237500 | 237.50 | 22.35 | 23.35 | 22.70 | 29 | 162 | 73.04% | -0.96 | 0.01 | -0.17 | 0.01 | -0.01 |
| NVDA20260605P00240000 | 240.00 | 24.90 | 25.85 | 25.16 | 190 | 735 | 80.13% | -0.96 | 0.01 | -0.18 | 0.01 | -0.01 |
| NVDA20260605P00242500 | 242.50 | 27.30 | 28.30 | 26.30 | 1 | 71 | 81.84% | -0.97 | 0.01 | -0.13 | 0.01 | -0.01 |
| NVDA20260605P00245000 | 245.00 | 29.85 | 30.75 | 30.12 | 80 | 130 | 87.70% | -0.97 | 0.00 | -0.13 | 0.01 | -0.01 |
| NVDA20260605P00247500 | 247.50 | 32.25 | 33.30 | 31.10 | 1 | 23 | 92.33% | -0.98 | 0.00 | -0.12 | 0.01 | -0.01 |
| NVDA20260605P00250000 | 250.00 | 34.85 | 35.80 | 33.16 | 5 | 82 | 99.06% | -0.98 | 0.00 | -0.13 | 0.01 | -0.01 |
| NVDA20260605P00252500 | 252.50 | 37.30 | 40.60 | 0.00 | 0 | 12 | 109.95% | -0.97 | 0.00 | -0.18 | 0.01 | -0.01 |
| NVDA20260605P00255000 | 255.00 | 38.35 | 43.25 | 0.00 | 0 | 100 | 115.57% | -0.97 | 0.00 | -0.18 | 0.01 | -0.01 |
| NVDA20260605P00257500 | 257.50 | 38.65 | 45.55 | 0.00 | 0 | 24 | 121.10% | -0.97 | 0.00 | -0.18 | 0.01 | -0.01 |
| NVDA20260605P00260000 | 260.00 | 44.80 | 48.20 | 0.00 | 0 | 249 | 146.42% | -0.95 | 0.00 | -0.40 | 0.02 | -0.01 |
| NVDA20260605P00262500 | 262.50 | 47.20 | 50.60 | 0.00 | 0 | 21 | 158.42% | -0.95 | 0.00 | -0.49 | 0.02 | -0.01 |
| NVDA20260605P00265000 | 265.00 | 49.75 | 53.20 | 0.00 | 0 | 86 | 161.34% | -0.95 | 0.00 | -0.45 | 0.02 | -0.01 |
| NVDA20260605P00267500 | 267.50 | 52.20 | 55.55 | 0.00 | 0 | 0 | 111.99% | -1.00 | 0.00 | -0.03 | 0.00 | -0.00 |
| NVDA20260605P00270000 | 270.00 | 54.75 | 58.20 | 0.00 | 0 | 34 | 169.45% | -0.96 | 0.00 | -0.41 | 0.01 | -0.01 |
| NVDA20260605P00272500 | 272.50 | 57.20 | 60.60 | 0.00 | 0 | 1 | 178.41% | -0.95 | 0.00 | -0.45 | 0.02 | -0.01 |
| NVDA20260605P00275000 | 275.00 | 59.75 | 62.60 | 0.00 | 0 | 1 | 180.42% | -0.96 | 0.00 | -0.41 | 0.01 | -0.01 |
| NVDA20260605P00277500 | 277.50 | 62.20 | 65.40 | 0.00 | 0 | 0 | 189.36% | -0.96 | 0.00 | -0.45 | 0.01 | -0.01 |
| NVDA20260605P00280000 | 280.00 | 64.75 | 68.05 | 0.00 | 0 | 0 | 191.06% | -0.96 | 0.00 | -0.41 | 0.01 | -0.01 |
| NVDA20260605P00282500 | 282.50 | 67.20 | 70.60 | 0.00 | 0 | 0 | 199.99% | -0.96 | 0.00 | -0.45 | 0.01 | -0.01 |
| NVDA20260605P00285000 | 285.00 | 69.75 | 73.05 | 0.00 | 0 | 3 | 201.41% | -0.96 | 0.00 | -0.41 | 0.01 | -0.01 |
| NVDA20260605P00287500 | 287.50 | 72.20 | 75.55 | 0.00 | 0 | 2 | 210.32% | -0.96 | 0.00 | -0.46 | 0.01 | -0.01 |
| NVDA20260605P00290000 | 290.00 | 74.75 | 78.05 | 0.00 | 0 | 0 | 215.39% | -0.96 | 0.00 | -0.46 | 0.01 | -0.01 |
| NVDA20260605P00292500 | 292.50 | 77.20 | 80.55 | 0.00 | 0 | 1 | 220.38% | -0.96 | 0.00 | -0.46 | 0.01 | -0.01 |
| NVDA20260605P00295000 | 295.00 | 79.75 | 83.05 | 0.00 | 0 | 0 | 225.31% | -0.96 | 0.00 | -0.46 | 0.01 | -0.01 |
| NVDA20260605P00297500 | 297.50 | 82.20 | 85.55 | 0.00 | 0 | 0 | 230.18% | -0.96 | 0.00 | -0.46 | 0.01 | -0.01 |
| NVDA20260605P00300000 | 300.00 | 84.75 | 88.05 | 0.00 | 0 | 2 | 230.85% | -0.97 | 0.00 | -0.41 | 0.01 | -0.01 |
| NVDA20260605P00305000 | 305.00 | 89.75 | 93.05 | 0.00 | 0 | 0 | 240.19% | -0.97 | 0.00 | -0.42 | 0.01 | -0.01 |
| NVDA20260605P00310000 | 310.00 | 94.80 | 98.05 | 0.00 | 0 | 0 | 249.30% | -0.97 | 0.00 | -0.42 | 0.01 | -0.01 |
| NVDA20260605P00315000 | 315.00 | 99.75 | 103.05 | 0.00 | 0 | 0 | 258.21% | -0.97 | 0.00 | -0.42 | 0.01 | -0.01 |
| NVDA20260605P00320000 | 320.00 | 104.75 | 108.05 | 0.00 | 0 | 0 | 266.92% | -0.97 | 0.00 | -0.42 | 0.01 | -0.01 |
| NVDA20260605P00325000 | 325.00 | 109.75 | 113.05 | 0.00 | 0 | 0 | 275.44% | -0.97 | 0.00 | -0.42 | 0.01 | -0.01 |
| NVDA20260605P00330000 | 330.00 | 114.80 | 117.55 | 0.00 | 0 | 0 | 283.78% | -0.97 | 0.00 | -0.42 | 0.01 | -0.01 |
| NVDA20260605P00335000 | 335.00 | 119.75 | 123.05 | 0.00 | 0 | 0 | 291.95% | -0.97 | 0.00 | -0.42 | 0.01 | -0.01 |
| NVDA20260605P00340000 | 340.00 | 124.70 | 127.40 | 0.00 | 0 | 0 | 294.64% | -0.98 | 0.00 | -0.37 | 0.01 | -0.01 |
| NVDA20260605P00345000 | 345.00 | 129.70 | 133.05 | 0.00 | 0 | 0 | 302.40% | -0.98 | 0.00 | -0.37 | 0.01 | -0.01 |
| NVDA20260605P00350000 | 350.00 | 134.70 | 138.05 | 0.00 | 0 | 0 | 315.50% | -0.97 | 0.00 | -0.42 | 0.01 | -0.01 |
| NVDA20260605P00360000 | 360.00 | 144.70 | 148.05 | 0.00 | 0 | 0 | 324.81% | -0.98 | 0.00 | -0.38 | 0.01 | -0.01 |
| NVDA20260605P00370000 | 370.00 | 154.70 | 158.05 | 0.00 | 0 | 0 | 339.09% | -0.98 | 0.00 | -0.38 | 0.01 | -0.01 |
| NVDA20260605P00380000 | 380.00 | 164.70 | 168.00 | 0.00 | 0 | 0 | 352.88% | -0.98 | 0.00 | -0.38 | 0.01 | -0.01 |
| NVDA20260605P00390000 | 390.00 | 174.70 | 178.05 | 0.00 | 0 | 0 | 366.22% | -0.98 | 0.00 | -0.38 | 0.01 | -0.01 |
| NVDA20260605P00400000 | 400.00 | 184.75 | 188.05 | 0.00 | 0 | 0 | 379.13% | -0.98 | 0.00 | -0.38 | 0.01 | -0.01 |
| NVDA20260605P00410000 | 410.00 | 194.70 | 198.05 | 0.00 | 0 | 0 | 391.64% | -0.98 | 0.00 | -0.38 | 0.01 | -0.01 |
| NVDA20260605P00420000 | 420.00 | 204.70 | 207.65 | 0.00 | 0 | 0 | 403.77% | -0.98 | 0.00 | -0.38 | 0.01 | -0.01 |
| NVDA20260605P00430000 | 430.00 | 214.70 | 217.70 | 0.00 | 0 | 0 | 415.56% | -0.98 | 0.00 | -0.38 | 0.01 | -0.01 |
| NVDA20260605P00440000 | 440.00 | 224.65 | 228.05 | 0.00 | 0 | 0 | 427.02% | -0.98 | 0.00 | -0.38 | 0.01 | -0.01 |
| NVDA20260605P00450000 | 450.00 | 234.65 | 238.05 | 0.00 | 0 | 0 | 430.65% | -0.98 | 0.00 | -0.33 | 0.01 | -0.01 |
| NVDA20260605P00460000 | 460.00 | 244.65 | 250.00 | 0.00 | 0 | 0 | 449.01% | -0.98 | 0.00 | -0.38 | 0.01 | -0.01 |
