NVDA Option Chain

End of day data from May 26th, 2020 for NVDA options expiring on May 29th, 2020.

Expiration Date


End Of Day Data Date

  1. NASDAQ
  2. >
  3. NVDA
  4. >
  5. Option Chain
| USD | NVDA: $350.00 | | Latest Data | Download CSV
SymbolTypeStrikeLast PriceBidBid SizeAskAsk SizeVolumeOpen InterestIVDeltaThetaGammaVegaRho
NVDA29May20P350.00PUT350.007.09$6.8020$7.2018,0032,36144.478903%-0.493737-1.6126370.0123350.145737-0.020355
NVDA29May20C360.00CALL360.002.40$2.295$2.52117,2433,40043.703742%0.386526-1.5466130.0118340.1398190.013871
NVDA29May20P345.00PUT345.004.75$4.2020$5.00116,8371,73244.203129%-0.432115-1.5894060.0121580.143640-0.017724
NVDA29May20P340.00PUT340.003.20$2.9020$3.20916,6501,52745.871655%-0.371247-1.5280520.0116890.138097-0.015156
NVDA29May20C365.00CALL365.001.45$1.401$1.64206,2461,52344.831387%0.330964-1.4653220.0112120.1324680.011924
NVDA29May20C370.00CALL370.001.00$0.866$1.00205,7825,91445.788983%0.279578-1.3594820.0104020.1228980.010108
NVDA29May20C400.00CALL400.000.17$0.163$0.1715,0646,00062.497312%0.077005-0.5837420.0044660.0527680.002827
NVDA29May20C355.00CALL355.003.70$3.605$3.85184,63798442.662636%0.445342-1.5970870.0122210.1443850.015912
NVDA29May20P355.00PUT355.009.96$9.7020$10.2044,09582444.358034%-0.554638-1.5977120.0122210.144385-0.022991
NVDA29May20C420.00CALL420.000.08$0.0510$0.0923,77063272.492982%0.025464-0.2398920.0018350.0216850.000941
NVDA29May20C375.00CALL375.000.60$0.5422$0.621003,3841,63047.171283%0.233012-1.2361550.0094580.1117480.008451
NVDA29May20C380.00CALL380.000.39$0.3619$0.42102,9342,74549.321205%0.191627-1.1025140.0084360.0996650.006970
NVDA29May20C350.00CALL350.005.79$5.5520$5.85102,8212,13542.367949%0.506244-1.6119970.0123350.1457370.018001
NVDA29May20C395.00CALL395.000.21$0.185$0.25272,68764360.048392%0.098568-0.7018810.0053700.0634470.003611
NVDA29May20C405.00CALL405.000.15$0.1110$0.1542,39274765.015797%0.059429-0.4778770.0036560.0431980.002186
NVDA29May20P347.50PUT347.505.82$5.5520$6.0042,36738444.702341%-0.462925-1.6058540.0122830.145125-0.019035
NVDA29May20P335.00PUT335.001.90$1.7523$2.12212,2351,31647.261720%-0.312617-1.4314190.0109500.129366-0.012707
NVDA29May20P342.50PUT342.503.96$3.4520$4.10201,99651445.148340%-0.401493-1.5633820.0119590.141289-0.016428
NVDA29May20P330.00PUT330.001.15$1.0520$1.20151,9811,50547.844246%-0.257605-1.3050110.0099830.117943-0.010430
NVDA29May20P337.50PUT337.502.35$2.2820$2.87201,97316847.754576%-0.341562-1.4838600.0113510.134104-0.013913
NVDA29May20P360.00PUT360.0013.40$13.4510$14.00301,93370846.449966%-0.613455-1.5472220.0118340.139819-0.025581
NVDA29May20C357.50CALL357.503.05$2.885$3.25201,81951143.660707%0.415595-1.5760420.0120600.1424810.014883
NVDA29May20C352.50CALL352.504.65$3.8030$4.75101,77615539.982220%0.475614-1.6092070.0123140.1454830.016954
NVDA29May20C362.50CALL362.501.82$1.3030$2.0811,52546642.091368%0.358274-1.5094550.0115500.1364590.012883
NVDA29May20C390.00CALL390.000.23$0.2110$0.30101,2512,74756.480423%0.124606-0.8301710.0063520.0750450.004555
NVDA29May20C385.00CALL385.000.31$0.2610$0.35101,2361,72252.724863%0.155530-0.9652560.0073850.0872570.005672
NVDA29May20P352.50PUT352.508.40$8.2020$8.6031,18316944.412469%-0.524366-1.6098390.0123140.145483-0.021676
NVDA29May20P320.00PUT320.000.45$0.4010$0.4661,1042,27652.033308%-0.162839-0.9949410.0076110.089921-0.006547
NVDA29May20C367.50CALL367.501.13$1.067$1.66301,07746547.288313%0.304702-1.4150400.0108270.1279210.010997
NVDA29May20P325.00PUT325.000.67$0.4240$0.78101,03797748.081380%-0.207387-1.1565010.0088470.104522-0.008366
NVDA29May20P332.50PUT332.501.55$1.2626$1.621279712847.033517%-0.284579-1.3715000.0104910.123951-0.011544
NVDA29May20P315.00PUT315.000.26$0.1836$0.28576685052.897098%-0.124491-0.8297950.0063480.074996-0.004989
NVDA29May20C372.50CALL372.500.77$0.6810$0.75274219746.154401%0.255664-1.2995510.0099430.1174790.009258
NVDA29May20C382.50CALL382.500.34$0.3013$0.37372732050.779629%0.172920-1.0339500.0079110.0934670.006298
NVDA29May20C377.50CALL377.500.46$0.471$0.5010068019648.474625%0.211659-1.1701880.0089540.1057840.007688
NVDA29May20P365.00PUT365.0017.77$17.0010$18.552064924647.538104%-0.669017-1.4659170.0112120.132468-0.028076
NVDA29May20P317.50PUT317.500.40$0.1556$0.391658039650.931165%-0.142872-0.9122370.0069780.082447-0.005735
NVDA29May20C345.00CALL345.008.25$8.255$9.002051481444.328596%0.567866-1.5887510.0121580.1436400.020084
NVDA29May20P362.50PUT362.5017.00$14.4039$17.003047815546.948464%-0.641707-1.5100570.0115500.136459-0.026843
NVDA29May20P357.50PUT357.5011.75$11.3020$12.403047521045.920074%-0.584386-1.5766600.0120600.142481-0.024295
NVDA29May20P370.00PUT370.0022.00$21.9510$23.102041934753.370744%-0.720402-1.3600620.0104020.122898-0.030439
NVDA29May20P310.00PUT310.000.17$0.0920$0.20238692155.464090%-0.092501-0.6699370.0051250.060549-0.003697
NVDA29May20C347.50CALL347.506.80$6.2530$7.45203764541.714790%0.537055-1.6052060.0122830.1451250.019047
NVDA29May20P322.50PUT322.500.55$0.4535$0.58132380250.246645%-0.184362-1.0767590.0082370.097316-0.007424
NVDA29May20C340.00CALL340.0011.82$10.9030$12.001030649340.884920%0.628733-1.5273820.0116890.1380970.022104
NVDA29May20C415.00CALL415.000.10$0.1031$0.11229523371.941012%0.034164-0.3061730.0023430.0276760.001260
NVDA29May20P305.00PUT305.000.12$0.0548$0.446529135267.278274%-0.066677-0.5227790.0039990.047249-0.002658
NVDA29May20C410.00CALL410.000.13$0.092$0.1312861,39368.009472%0.045322-0.3853140.0029480.0348300.001670
NVDA29May20P300.00PUT300.000.08$0.0529$0.08212781,51661.412299%-0.046537-0.3936520.0030110.035579-0.001850
NVDA29May20C435.00CALL435.000.05$0.0410$0.112023739385.007740%0.009881-0.1066080.0008160.0096370.000366
NVDA29May20C425.00CALL425.000.06$0.0410$0.09622960875.854995%0.018771-0.1854340.0014190.0167620.000694
NVDA29May20C450.00CALL450.000.04$0.0127$0.156519294797.022519%0.003501-0.0424950.0003250.0038410.000130
NVDA29May20C335.00CALL335.0015.00$15.0520$16.352014943644.825938%0.687364-1.4307340.0109500.1293660.024005
NVDA29May20C342.50CALL342.509.90$9.8510$10.65201404144.905640%0.598488-1.5627200.0119590.1412890.021105
NVDA29May20C330.00CALL330.0018.85$19.2020$20.85201361,47346.402815%0.742375-1.3043110.0099830.1179430.025734
NVDA29May20C300.00CALL300.0048.50$47.1510$50.25101358030.000000%0.953444-0.3928610.0030110.0355790.031026
NVDA29May20P290.00PUT290.000.05$0.0310$0.06212452770.382550%-0.020413-0.1991460.0015230.017999-0.000808
NVDA29May20C430.00CALL430.000.06$0.0120$0.09101231,94977.465954%0.013690-0.1414850.0010820.0127890.000507
NVDA29May20P380.00PUT380.0033.04$30.9520$32.2561205654.233859%-0.808354-1.1030640.0084360.099665-0.034673
NVDA29May20P280.00PUT280.000.02$0.0214$0.0361111,63277.332350%-0.007675-0.0854300.0006540.007721-0.000303
NVDA29May20P285.00PUT285.000.01$0.022$0.05211036574.223440%-0.012774-0.1332870.0010200.012047-0.000505
NVDA29May20P275.00PUT275.000.02$0.0110$0.025961,65079.115783%-0.004416-0.0523200.0004000.004729-0.000174
NVDA29May20P375.00PUT375.0026.70$25.9010$28.4020954256.401015%-0.766969-1.2367200.0094580.111748-0.032644
NVDA29May20P270.00PUT270.000.02$0.015$0.029901,43683.395359%-0.002812-0.0347320.0002680.003139-0.000110
NVDA29May20C325.00CALL325.0024.35$22.9020$25.80208536742.401789%0.792594-1.1557860.0088470.1045220.027250
NVDA29May20C310.00CALL310.0038.61$37.7511$40.0510772990.000000%0.907480-0.6691770.0051250.0605490.030275
NVDA29May20P312.50PUT312.500.18$0.1563$0.45707213159.024374%-0.107706-0.7486990.0057270.067667-0.004310
NVDA29May20C320.00CALL320.0029.10$27.9020$30.3010681,36439.703221%0.837141-0.9942110.0076110.0899210.028521
NVDA29May20P367.50PUT367.5016.85$18.9020$21.7520674252.449272%-0.695278-1.4156270.0108270.127921-0.029276
NVDA29May20C332.50CALL332.5016.80$16.1020$18.752061340.607146%0.715401-1.3708070.0104910.1239510.024894
NVDA29May20P490.00PUT490.00142.05$141.0510$142.8010602174.667916%-0.999831-0.0025540.0000180.000211-0.053692
NVDA29May20P372.50PUT372.5025.50$24.302$26.002057758.865954%-0.744317-1.3001240.0099430.117479-0.031563
NVDA29May20P307.50PUT307.500.14$0.0863$0.19505414158.070431%-0.078842-0.5943840.0045470.053721-0.003147
NVDA29May20P382.50PUT382.5031.48$33.0510$34.4010521347.507360%-0.827061-1.0344920.0079110.093467-0.035619
NVDA29May20P295.00PUT295.000.06$0.0315$0.08104832666.070698%-0.031386-0.2855380.0021840.025807-0.001245
NVDA29May20P297.50PUT297.500.05$0.0410$0.0714117663.108081%-0.038387-0.3368730.0025770.030447-0.001525
NVDA29May20C275.00CALL275.0076.89$72.4010$75.251036790.000000%0.995565-0.0514540.0004000.0047290.029963
NVDA29May20P292.50PUT292.500.05$0.0220$0.0763414267.455130%-0.025430-0.2396630.0018330.021661-0.001008
NVDA29May20C455.00CALL455.000.03$0.028$0.0522722992.245658%0.002431-0.0305900.0002340.0027650.000091
NVDA29May20C440.00CALL440.000.06$0.031$0.08102643485.807495%0.007060-0.0793650.0006070.0071740.000262
NVDA29May20C337.50CALL337.5013.84$12.9030$14.3525231743.673231%0.658418-1.4831820.0113510.1341040.023073
NVDA29May20P267.50PUT267.500.01$0.016$0.0242313887.521187%-0.001767-0.0229060.0001750.002070-0.000069
NVDA29May20P400.00PUT400.0043.76$50.5010$52.8010222379.475320%-0.922976-0.5842310.0044660.052768-0.041008
NVDA29May20C265.00CALL265.0082.05$82.3510$85.401021240.000000%0.998709-0.0160600.0001300.0015330.028991
NVDA29May20C305.00CALL305.0042.37$42.8010$45.25102012047.916764%0.933304-0.5220030.0039990.0472490.030767
NVDA29May20C460.00CALL460.000.04$0.016$0.0421811292.577761%0.001673-0.0217930.0001670.0019700.000062
NVDA29May20C495.00CALL495.000.02$0.027$1.63221810175.084706%0.000098-0.0015630.0000120.0001410.000004
NVDA29May20P282.50PUT282.500.03$0.025$0.0421813875.892786%-0.009954-0.1073020.0008210.009698-0.000393
NVDA29May20C280.00CALL280.0071.14$67.3010$70.301017860.000000%0.992306-0.0845790.0006540.0077210.030382
NVDA29May20P287.50PUT287.500.05$0.0120$0.0661715671.328965%-0.016228-0.1637840.0012530.014803-0.000642
NVDA29May20P520.00PUT520.00172.50$169.8010$172.8010170168.627284%-0.999970-0.0003150.0000010.000017-0.056985
NVDA29May20C317.50CALL317.5037.75$30.2010$32.6010161060.000000%0.857109-0.9114990.0069780.0824470.029059
NVDA29May20P250.00PUT250.000.02$0.011$0.03416531110.752082%-0.000133-0.0020850.0000160.000188-0.000005
NVDA29May20C307.50CALL307.5039.90$40.1510$42.9510157849.868720%0.921138-0.5936150.0045470.0537210.030552
NVDA29May20P150.00PUT150.000.060$1.37301516440.863493%-0.0000010.0000000.0000010.0000000.000000
NVDA29May20P405.00PUT405.0051.55$55.0511$56.651015120.000000%-0.940552-0.4783520.0036560.043198-0.042197
NVDA29May20P255.00PUT255.000.01$0.015$0.03314282104.670252%-0.000298-0.0044430.0000340.000402-0.000012
NVDA29May20P277.50PUT277.500.01$0.012$0.052148481.692195%-0.005854-0.0672470.0005140.006078-0.000231
NVDA29May20C295.00CALL295.0054.43$52.3010$55.551013840.000000%0.968594-0.2847320.0021840.0258070.031083
NVDA29May20C297.50CALL297.5050.74$50.4510$52.4010131050.000000%0.961594-0.3360750.0025770.0304470.031078
NVDA29May20C322.50CALL322.5030.62$25.2020$28.20201366341.281877%0.815618-1.0760360.0082370.0973160.027918
NVDA29May20C480.00CALL480.000.01$0.025$0.051013204108.604840%0.000345-0.0050960.0000390.0004610.000013
NVDA29May20C285.00CALL285.0067.40$62.3510$65.2510121410.000000%0.987206-0.1324510.0010200.0120470.030728
NVDA29May20C470.00CALL470.000.05$0.0217$0.042212514100.700193%0.000773-0.0107360.0000820.0009700.000029
NVDA29May20P257.50PUT257.500.01$0.011$0.03612132101.667170%-0.000437-0.0063430.0000490.000573-0.000017
NVDA29May20C530.00CALL530.000.02$0.012$0.0231175128.420993%0.000004-0.0000760.0000010.0000070.000000
NVDA29May20P302.50PUT302.500.08$0.0639$0.12141118760.953361%-0.055936-0.4557190.0034860.041188-0.002227
NVDA29May20C282.50CALL282.5069.15$64.802$67.30210740.000000%0.990027-0.1064580.0008210.0096980.030566
NVDA29May20C312.50CALL312.5038.86$34.9510$37.4510101480.000000%0.892275-0.7479460.0057270.0676670.029936
NVDA29May20C490.00CALL490.000.02$0.012$0.051010245113.179836%0.000150-0.0023360.0000180.0002110.000006
NVDA29May20P230.00PUT230.000.020$0.01110173128.328422%-0.000003-0.0000520.0000010.0000050.000000
NVDA29May20C270.00CALL270.0083.55$77.3510$80.351093360.000000%0.997553-0.0296640.0002340.0027610.029493
NVDA29May20C445.00CALL445.000.01$0.0217$0.71419124114.153089%0.004996-0.0584000.0004470.0052790.000186
NVDA29May20C290.00CALL290.0061.52$57.3010$60.251081000.000000%0.979568-0.1983250.0015230.0179990.030972
NVDA29May20C250.00CALL250.0098.85$97.402$99.7027640.000000%0.999848-0.0011430.0000160.0001880.027392
NVDA29May20C145.00CALL145.00213.05$202.452$204.652700.000000%0.9999810.0012580.0000010.0000000.015890
NVDA29May20P460.00PUT460.00108.05$109.802$112.80272123.844699%-0.998307-0.0221010.0001670.001970-0.050348
NVDA29May20C257.50CALL257.5090.15$90.102$92.3526270.000000%0.999543-0.0054240.0000490.0005730.028202
NVDA29May20C260.00CALL260.0093.05$87.852$90.452621122.576895%0.999348-0.0080150.0000680.0008070.028468
NVDA29May20C272.50CALL272.5081.90$74.702$77.3526110.000000%0.996687-0.0393490.0003080.0036350.029733
NVDA29May20P385.00PUT385.0037.70$34.706$37.55665345.878477%-0.844451-0.9657910.0073850.087257-0.036519
NVDA29May20P395.00PUT395.0038.05$44.206$48.70663568.547763%-0.901412-0.7023860.0053700.063447-0.039676
NVDA29May20C267.50CALL267.5081.70$79.702$83.002590.000000%0.998213-0.0220170.0001750.0020700.029245
NVDA29May20C140.00CALL140.00210.75$207.402$210.102510.000000%0.9999810.0012730.0000010.0000000.015342
NVDA29May20C155.00CALL155.00194.40$192.302$195.202530.000000%0.9999810.0012280.0000010.0000000.016986
NVDA29May20P420.00PUT420.0067.05$70.302$72.8025298.157096%-0.974517-0.2403210.0018350.021685-0.045086
NVDA29May20P455.00PUT455.00103.15$105.002$107.60250119.731562%-0.997549-0.0309140.0002340.002765-0.049772
NVDA29May20P377.50PUT377.5029.85$28.256$31.45652262.829200%-0.788321-1.1707460.0089540.105784-0.033681
NVDA29May20C277.50CALL277.5074.20$69.702$72.8024270.000000%0.994127-0.0663880.0005140.0060780.030180
NVDA29May20C475.00CALL475.000.02$0.013$0.0314184100.098149%0.000519-0.0074300.0000570.0006720.000019
NVDA29May20C540.00CALL540.000.010$0.0184540129.386924%0.000002-0.0000300.0000010.0000030.000000
NVDA29May20P540.00PUT540.00193.10$190.202$192.70240191.966360%-0.999979-0.0000980.0000010.000003-0.059177
NVDA29May20C315.00CALL315.0037.00$32.5510$35.051031200.000000%0.875489-0.8290500.0063480.0749960.029531
NVDA29May20P235.00PUT235.000.01$0.012$0.1017336143.074220%-0.000008-0.0001460.0000010.0000130.000000
NVDA29May20P260.00PUT260.000.01$0.011$0.0319331798.689033%-0.000632-0.0089260.0000680.000807-0.000025
NVDA29May20P200.00PUT200.000.010$0.0310348184.950421%-0.0000010.0000000.0000010.0000000.000000
NVDA29May20P450.00PUT450.0097.00$99.852$102.75230115.547321%-0.996479-0.0428340.0003250.003841-0.049184
NVDA29May20P470.00PUT470.00115.30$119.652$122.80231126.912186%-0.999208-0.0110150.0000820.000970-0.051477
NVDA29May20P475.00PUT475.00124.55$124.752$127.75231132.522407%-0.999462-0.0076930.0000570.000672-0.052035
NVDA29May20P485.00PUT485.00128.50$134.402$137.80232125.827894%-0.999752-0.0036980.0000270.000313-0.053142
NVDA29May20P500.00PUT500.00144.80$149.502$152.80230141.985359%-0.999917-0.0012250.0000080.000094-0.054791
NVDA29May20C165.00CALL165.00184.80$182.302$185.402210.000000%0.9999810.0011980.0000010.0000000.018082
NVDA29May20C510.00CALL510.000.01$0.015$0.0410219122.975472%0.000026-0.0004470.0000030.0000400.000001
NVDA29May20P252.50PUT252.500.010$0.032262111.940411%-0.000200-0.0030670.0000230.000277-0.000008
NVDA29May20P265.00PUT265.000.010$0.031222596.534692%-0.001271-0.0169560.0001300.001533-0.000050
NVDA29May20P440.00PUT440.0089.70$89.402$92.7522089.958120%-0.992920-0.0797340.0006070.007174-0.047957
NVDA29May20P495.00PUT495.00135.90$144.852$147.75220150.905909%-0.999883-0.0017660.0000120.000141-0.054242
NVDA29May20C230.00CALL230.00125.00$117.402$120.352140.000000%0.9999780.0009500.0000010.0000050.025205
NVDA29May20C242.50CALL242.50119.70$104.8010$107.701011010.000000%0.9999460.0003690.0000050.0000540.026574
NVDA29May20C245.00CALL245.00110.00$102.402$104.802180.000000%0.9999250.0000370.0000070.0000830.026847
NVDA29May20C255.00CALL255.0098.65$92.452$94.8521210.000000%0.999683-0.0035170.0000340.0004020.027933
NVDA29May20C220.00CALL220.00137.00$127.402$129.9521160.000000%0.9999800.0010270.0000010.0000000.024109
NVDA29May20C225.00CALL225.00126.60$122.302$125.452110.000000%0.9999800.0010000.0000010.0000020.024657
NVDA29May20C292.50CALL292.5064.95$54.051$58.4511300.000000%0.974550-0.2388490.0018330.0216610.031047
NVDA29May20C302.50CALL302.5051.50$44.206$48.7561460.000000%0.944045-0.4549360.0034860.0411880.030923
NVDA29May20C465.00CALL465.000.01$0.036$0.2924186117.089339%0.001142-0.0153700.0001180.0013890.000043
NVDA29May20C485.00CALL485.000.02$0.022$0.056192111.738783%0.000228-0.0034650.0000270.0003130.000009
NVDA29May20C500.00CALL500.000.01$0.0120$0.022165112.152225%0.000063-0.0010370.0000080.0000940.000002
NVDA29May20P245.00PUT245.000.01$0.011$0.021156113.957310%-0.000055-0.0009190.0000070.000083-0.000002
NVDA29May20P262.50PUT262.500.01$0.011$0.051014199.566011%-0.000902-0.0123870.0000950.001120-0.000035
NVDA29May20P180.00PUT180.000.010$0.012119198.350122%-0.0000010.0000000.0000010.0000000.000000
NVDA29May20P410.00PUT410.0061.90$59.101$63.45611178.050699%-0.954659-0.3857730.0029480.034830-0.043261
NVDA29May20P435.00PUT435.0081.60$84.602$87.8021096.844943%-0.990099-0.1069920.0008160.009637-0.047304
NVDA29May20P480.00PUT480.00116.55$130.052$132.70212144.058123%-0.999635-0.0053440.0000390.000461-0.052589
NVDA29May20C235.00CALL235.00124.83$112.352$115.3520150.000000%0.9999730.0008410.0000010.0000130.025753
NVDA29May20C240.00CALL240.00120.28$107.3510$110.351001010.000000%0.9999590.0005920.0000030.0000340.026300
NVDA29May20C247.50CALL247.5072.00$99.752$102.402020.000000%0.999894-0.0004460.0000110.0001260.027120
NVDA29May20C252.50CALL252.50107.83$94.702$97.4520140.000000%0.999780-0.0021330.0000230.0002770.027663
NVDA29May20C262.50CALL262.5034.15$84.752$88.202070.000000%0.999078-0.0114830.0000950.0011200.028731
NVDA29May20C287.50CALL287.5068.09$59.7010$62.801002390.000000%0.983752-0.1629560.0012530.0148030.030865
NVDA29May20C150.00CALL150.00$197.402$200.152000.000000%0.9999810.0012430.0000010.0000000.016438
NVDA29May20C160.00CALL160.00200.86$187.552$189.802000.000000%0.9999810.0012130.0000010.0000000.017534
NVDA29May20C170.00CALL170.00154.05$177.352$180.602020.000000%0.9999810.0011830.0000010.0000000.018630
NVDA29May20C175.00CALL175.00187.00$172.402$175.302060.000000%0.9999810.0011680.0000010.0000000.019178
NVDA29May20C180.00CALL180.00181.31$167.352$170.402020.000000%0.9999810.0011520.0000010.0000000.019726
NVDA29May20C185.00CALL185.00$162.302$165.302000.000000%0.9999810.0011370.0000010.0000000.020274
NVDA29May20C190.00CALL190.00170.44$157.352$159.752080.000000%0.9999810.0011220.0000010.0000000.020822
NVDA29May20C195.00CALL195.00164.61$152.352$155.352010.000000%0.9999810.0011070.0000010.0000000.021370
NVDA29May20C200.00CALL200.00160.42$147.352$149.952060.000000%0.9999810.0010920.0000010.0000000.021918
NVDA29May20C205.00CALL205.00123.54$142.352$144.752010.000000%0.9999810.0010770.0000010.0000000.022465
NVDA29May20C210.00CALL210.0079.50$137.402$140.052020.000000%0.9999810.0010620.0000010.0000000.023013
NVDA29May20C215.00CALL215.00145.31$132.402$134.852040.000000%0.9999810.0010460.0000010.0000000.023561
NVDA29May20C520.00CALL520.000.04$0.011$0.0310055126.131589%0.000010-0.0001870.0000010.0000170.000000
NVDA29May20P240.00PUT240.000.050$0.10200251145.466815%-0.000022-0.0003790.0000030.000034-0.000001
NVDA29May20P242.50PUT242.500.040$0.014022113.049412%-0.000035-0.0005960.0000050.000054-0.000001
NVDA29May20P247.50PUT247.500.030$0.1219043137.613644%-0.000086-0.0013960.0000110.000126-0.000003
NVDA29May20P272.50PUT272.500.04$0.011$0.0521013287.567568%-0.003293-0.0402230.0003080.003635-0.000130
NVDA29May20P140.00PUT140.000.010$0.059086309.202231%-0.0000010.0000000.0000010.0000000.000000
NVDA29May20P145.00PUT145.000.240$0.091801315.925369%-0.0000010.0000000.0000010.0000000.000000
NVDA29May20P155.00PUT155.000$1.952000454.376191%-0.0000010.0000000.0000010.0000000.000000
NVDA29May20P160.00PUT160.000.070$1.952003438.518790%-0.0000010.0000000.0000010.0000000.000000
NVDA29May20P165.00PUT165.000.200$0.112101278.005327%-0.0000010.0000000.0000010.0000000.000000
NVDA29May20P170.00PUT170.000.110$0.512504325.046166%-0.0000010.0000000.0000010.0000000.000000
NVDA29May20P175.00PUT175.000.330$1.952006393.761850%-0.0000010.0000000.0000010.0000000.000000
NVDA29May20P185.00PUT185.000.01$0.011$0.121606225.299629%-0.0000010.0000000.0000010.0000000.000000
NVDA29May20P190.00PUT190.000.010$0.014021182.973459%-0.0000010.0000000.0000010.0000000.000000
NVDA29May20P195.00PUT195.000.100$0.0140059175.578195%-0.0000010.0000000.0000010.0000000.000000
NVDA29May20P205.00PUT205.000.140$0.078011192.781328%-0.0000010.0000000.0000010.0000000.000000
NVDA29May20P210.00PUT210.000.080$0.1018026192.056957%-0.0000010.0000000.0000010.0000000.000000
NVDA29May20P215.00PUT215.000.040$0.1620073194.385151%-0.000001-0.0000010.0000010.0000000.000000
NVDA29May20P220.00PUT220.000.050$0.0918019173.817601%-0.000001-0.0000050.0000010.0000000.000000
NVDA29May20P225.00PUT225.000.110$0.4125087202.172135%-0.000001-0.0000170.0000010.0000020.000000
NVDA29May20P390.00PUT390.0030.50$39.706$43.00603559.990674%-0.875374-0.8306900.0063520.075045-0.038184
NVDA29May20P415.00PUT415.0061.75$64.406$67.8060572.222596%-0.965816-0.3066170.0023430.027676-0.044218
NVDA29May20P425.00PUT425.00$75.252$77.75200101.483716%-0.981210-0.1858480.0014190.016762-0.045880
NVDA29May20P430.00PUT430.00105.60$79.452$82.6020274.224624%-0.986290-0.1418840.0010820.012789-0.046616
NVDA29May20P445.00PUT445.00$94.952$97.65200111.290505%-0.994985-0.0587540.0004470.005279-0.048581
NVDA29May20P465.00PUT465.00$115.102$117.80200135.661183%-0.998839-0.0156640.0001180.001389-0.050916
NVDA29May20P510.00PUT510.00152.85$159.652$162.75200153.715029%-0.999955-0.0006050.0000030.000040-0.055889
NVDA29May20P530.00PUT530.00$180.002$182.75200180.571555%-0.999977-0.0001740.0000010.000007-0.058081