NVDA Option Chain

End of day data from January 15, 2021 for NVDA options expiring on January 22, 2021.

  1. NASDAQ
  2. >
  3. NVDA
  4. >
  5. Option Chain
|USD |NVDA: $513.11 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
NVDA22Jan21C540.00CALL540.00$2.18$2.10 / 6$2.18 / 224,0291,13032.548670%0.211232-0.5362450.0097450.2203800.023074
NVDA22Jan21C600.00CALL600.00$0.19$0.18 / 88$0.20 / 103,9667,93347.087556%0.004273-0.0233080.0004240.0095780.000474
NVDA22Jan21P500.00PUT500.00$4.50$4.35 / 11$4.55 / 13,2031,96133.928376%-0.297076-0.6421470.0116640.263782-0.034776
NVDA22Jan21P520.00PUT520.00$12.69$12.45 / 6$12.85 / 92,5021,13632.061532%-0.558618-0.7321740.0132980.300722-0.066248
NVDA22Jan21C550.00CALL550.00$1.18$1.16 / 1$1.22 / 52,4951,67834.094182%0.131265-0.3949170.0071760.1622930.014391
NVDA22Jan21P495.00PUT495.00$3.36$3.20 / 7$3.40 / 52,16391434.541648%-0.239734-0.5763500.0104690.236759-0.027992
NVDA22Jan21C520.00CALL520.00$7.58$7.45 / 1$7.70 / 92,1581,62132.679004%0.441356-0.7316460.0132980.3007220.047722
NVDA22Jan21C530.00CALL530.00$4.22$4.05 / 11$4.30 / 412,0221,44232.444965%0.316350-0.6598770.0119920.2712030.034399
NVDA22Jan21P525.00PUT525.00$15.83$15.50 / 1$15.95 / 62,0121,07731.754415%-0.623030-0.7047280.0127980.289434-0.074187
NVDA22Jan21P515.00PUT515.00$10.15$9.90 / 11$10.30 / 21,9971,15532.789191%-0.491973-0.7400000.0134400.303950-0.058128
NVDA22Jan21C560.00CALL560.00$0.65$0.58 / 11$0.67 / 51,8191,70335.208475%0.075933-0.2649870.0048150.1088950.008350
NVDA22Jan21C535.00CALL535.00$3.06$2.88 / 1$3.05 / 101,7801,50332.246294%0.260826-0.6024350.0109480.2475880.028430
NVDA22Jan21P510.00PUT510.00$7.87$7.70 / 8$8.05 / 21,6292,03033.274421%-0.424911-0.7269770.0132040.298612-0.050035
NVDA22Jan21P480.00PUT480.00$1.26$1.20 / 19$1.28 / 81,59172736.496018%-0.107320-0.3426740.0062250.140774-0.012452
NVDA22Jan21P470.00PUT470.00$0.63$0.61 / 2$0.63 / 11,51470438.017898%-0.054127-0.2037550.0037010.083707-0.006259
NVDA22Jan21P490.00PUT490.00$2.41$2.25 / 9$2.40 / 11,4881,18234.711531%-0.188549-0.5010290.0091010.205822-0.021964
NVDA22Jan21C525.00CALL525.00$5.60$5.40 / 9$5.75 / 131,31933232.142312%0.376944-0.7042110.0127980.2894340.040879
NVDA22Jan21C590.00CALL590.00$0.21$0.20 / 4$0.24 / 51,0342,02243.563229%0.009689-0.0480830.0008740.0197580.001072
NVDA22Jan21C580.00CALL580.00$0.31$0.29 / 2$0.32 / 61,0271,55440.939538%0.020593-0.0920430.0016720.0378230.002275
NVDA22Jan21P505.00PUT505.00$6.00$5.85 / 8$6.10 / 191094233.566320%-0.359335-0.6936090.0125990.284914-0.042183
NVDA22Jan21P485.00PUT485.00$1.69$1.68 / 2$1.81 / 283367735.859811%-0.144309-0.4214450.0076560.173131-0.016775
NVDA22Jan21C515.00CALL515.00$9.80$9.60 / 2$9.95 / 781728232.573091%0.508001-0.7394610.0134400.3039500.054746
NVDA22Jan21C555.00CALL555.00$0.86$0.79 / 7$0.88 / 57081,02534.379343%0.100730-0.3271740.0059450.1344510.011061
NVDA22Jan21C545.00CALL545.00$1.58$1.49 / 2$1.60 / 569250432.997757%0.168019-0.4657250.0084630.1913950.018389
NVDA22Jan21C565.00CALL565.00$0.53$0.51 / 1$0.54 / 568475136.809759%0.056239-0.2099490.0038150.0862760.006192
NVDA22Jan21C575.00CALL575.00$0.35$0.30 / 8$0.37 / 1067254639.063515%0.029281-0.1236660.0022470.0508180.003231
NVDA22Jan21P450.00PUT450.00$0.26$0.23 / 5$0.28 / 1066066344.877246%-0.009128-0.0456490.0008290.018754-0.001050
NVDA22Jan21P475.00PUT475.00$0.92$0.86 / 5$0.96 / 1064377137.538548%-0.077435-0.2690470.0048870.110529-0.008968
NVDA22Jan21P530.00PUT530.00$19.70$19.20 / 11$19.70 / 76391,09032.507192%-0.683624-0.6603830.0119920.271203-0.081763
NVDA22Jan21P517.50PUT517.50$11.20$11.20 / 11$11.65 / 362827432.758634%-0.525465-0.7386550.0134160.303391-0.062198
NVDA22Jan21C532.50CALL532.50$3.50$3.40 / 4$3.60 / 1359133932.215841%0.287891-0.6325290.0114950.2599590.031343
NVDA22Jan21P465.00PUT465.00$0.53$0.46 / 4$0.53 / 1055176839.782439%-0.036598-0.1486720.0027010.061078-0.004226
NVDA22Jan21C610.00CALL610.00$0.12$0.10 / 2$0.15 / 552134048.667051%0.001770-0.0105250.0001910.0043250.000196
NVDA22Jan21C522.50CALL522.50$6.50$6.30 / 6$6.55 / 251512532.065395%0.408765-0.7202420.0130900.2960280.044266
NVDA22Jan21P502.50PUT502.50$5.22$5.05 / 11$5.30 / 151327433.766279%-0.327684-0.6699360.0121690.275194-0.038412
NVDA22Jan21P497.50PUT497.50$3.90$3.75 / 10$3.90 / 851246634.175000%-0.267703-0.6107580.0110940.250891-0.031297
NVDA22Jan21C517.50CALL517.50$8.50$8.30 / 6$8.65 / 25088632.128890%0.474509-0.7381220.0134160.3033910.051224
NVDA22Jan21P492.50PUT492.50$2.87$2.66 / 6$2.82 / 350530734.434919%-0.213312-0.5395540.0098010.221646-0.024877
NVDA22Jan21P512.50PUT512.50$9.13$8.60 / 8$8.95 / 448523632.489635%-0.458376-0.7361050.0133700.302356-0.054065
NVDA22Jan21C595.00CALL595.00$0.20$0.19 / 3$0.22 / 247456945.372796%0.006486-0.0337830.0006140.0138820.000718
NVDA22Jan21C570.00CALL570.00$0.43$0.40 / 2$0.45 / 645273138.061090%0.040931-0.1628190.0029590.0669080.004512
NVDA22Jan21C547.50CALL547.50$1.45$1.25 / 3$1.36 / 445030533.198882%0.148843-0.4301290.0078160.1767640.016305
NVDA22Jan21P507.50PUT507.50$6.91$6.75 / 5$7.00 / 540434133.409907%-0.391819-0.7127350.0129460.292766-0.046065
NVDA22Jan21C557.50CALL557.50$0.79$0.68 / 7$0.78 / 1040023234.876517%0.087651-0.2952660.0053650.1213380.009632
NVDA22Jan21C630.00CALL630.00$0.11$0.07 / 2$0.11 / 1037028754.443916%0.000254-0.0017600.0000320.0007230.000028
NVDA22Jan21P540.00PUT540.00$27.40$27.10 / 10$27.90 / 734597633.077895%-0.788742-0.5367290.0097450.220380-0.095281
NVDA22Jan21C585.00CALL585.00$0.26$0.22 / 5$0.28 / 1031935142.059140%0.014242-0.0671680.0012200.0276010.001575
NVDA22Jan21P522.50PUT522.50$14.25$14.15 / 10$14.60 / 331427332.719781%-0.591209-0.7207640.0130900.296028-0.070252
NVDA22Jan21C527.50CALL527.50$4.75$4.65 / 8$4.90 / 930921232.073195%0.346082-0.6839390.0124300.2810970.037584
NVDA22Jan21P460.00PUT460.00$0.40$0.35 / 3$0.42 / 1027240841.303439%-0.023901-0.1043960.0018960.042889-0.002756
NVDA22Jan21C537.50CALL537.50$2.55$2.45 / 8$2.58 / 123826832.352746%0.235250-0.5701540.0103610.2343180.025670
NVDA22Jan21P527.50PUT527.50$18.02$17.40 / 10$17.95 / 423523632.595531%-0.653892-0.6844500.0124300.281097-0.078031
NVDA22Jan21C552.50CALL552.50$1.00$0.92 / 3$1.02 / 621919833.998114%0.115245-0.3604850.0065510.1481420.012645
NVDA22Jan21C500.00CALL500.00$19.45$18.75 / 3$19.25 / 521771833.173961%0.702898-0.6415750.0116640.2637820.074811
NVDA22Jan21P550.00PUT550.00$34.75$35.95 / 1$36.90 / 921553733.915178%-0.868709-0.3953790.0071760.162293-0.106154
NVDA22Jan21C640.00CALL640.00$0.06$0.05 / 2$0.09 / 2221447156.557155%0.000089-0.0006560.0000120.0002700.000010
NVDA22Jan21P535.00PUT535.00$23.20$23.00 / 9$23.55 / 321372732.469937%-0.739148-0.6029300.0109480.247588-0.088828
NVDA22Jan21P455.00PUT455.00$0.32$0.27 / 10$0.33 / 419533642.807155%-0.015053-0.0704590.0012800.028947-0.001734
NVDA22Jan21P415.00PUT415.00$0.15$0.11 / 3$0.15 / 41952461.690819%-0.000083-0.0006190.0000110.000254-0.000010
NVDA22Jan21P400.00PUT400.00$0.12$0.08 / 4$0.14 / 41855969.601444%-0.000005-0.0000460.0000010.000019-0.000001
NVDA22Jan21C542.50CALL542.50$1.84$1.74 / 3$1.91 / 1117931732.798490%0.188815-0.5012610.0091090.2060000.020645
NVDA22Jan21C490.00CALL490.00$27.19$26.25 / 2$27.35 / 101569433.265847%0.811425-0.5004350.0091010.2058220.085431
NVDA22Jan21C562.50CALL562.50$0.65$0.53 / 3$0.60 / 1515519135.924921%0.065492-0.2365090.0042980.0971910.007207
NVDA22Jan21P375.00PUT375.00$0.09$0.05 / 5$0.13 / 10137983.554503%-0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21C510.00CALL510.00$12.50$12.15 / 10$12.65 / 1313612732.548505%0.575063-0.7264270.0132040.2986120.061744
NVDA22Jan21P532.50PUT532.50$21.00$21.05 / 7$21.60 / 112722432.490183%-0.712083-0.6330300.0114950.259959-0.085367
NVDA22Jan21P560.00PUT560.00$40.70$45.20 / 10$46.55 / 1012321935.108776%-0.924041-0.2654270.0048150.108895-0.114387
NVDA22Jan21C512.50CALL512.50$11.10$10.75 / 7$11.20 / 61217732.355054%0.541598-0.7355610.0133700.3023560.058262
NVDA22Jan21C567.50CALL567.50$0.51$0.43 / 8$0.50 / 1011536537.336114%0.048083-0.1853770.0033690.0761780.005298
NVDA22Jan21P545.00PUT545.00$31.20$31.25 / 10$31.90 / 410645731.500136%-0.831955-0.4661980.0084630.191395-0.101061
NVDA22Jan21C620.00CALL620.00$0.11$0.08 / 1$0.11 / 510553550.974674%0.000691-0.0044430.0000810.0018260.000077
NVDA22Jan21P395.00PUT395.00$0.13$0.04 / 5$0.16 / 2905671.909675%-0.000002-0.0000170.0000010.0000070.000000
NVDA22Jan21C605.00CALL605.00$0.14$0.13 / 4$0.18 / 58819347.928566%0.002772-0.0157980.0002870.0064920.000307
NVDA22Jan21P430.00PUT430.00$0.14$0.13 / 3$0.18 / 5757253.807806%-0.000819-0.0052000.0000940.002136-0.000094
NVDA22Jan21P440.00PUT440.00$0.16$0.16 / 5$0.22 / 26015549.095945%-0.002978-0.0168590.0003060.006927-0.000342
NVDA22Jan21C502.50CALL502.50$17.10$17.00 / 4$17.65 / 11581033.427507%0.672291-0.6693700.0121690.2751940.071723
NVDA22Jan21P435.00PUT435.00$0.19$0.14 / 1$0.20 / 10556051.400073%-0.001597-0.0095840.0001740.003937-0.000183
NVDA22Jan21P537.50PUT537.50$25.28$24.65 / 1$25.40 / 45127231.130659%-0.764724-0.5706430.0103610.234318-0.092136
NVDA22Jan21P640.00PUT640.00$120.55$124.10 / 5$126.55 / 1049056.368731%-0.999885-0.0009210.0000120.000270-0.140262
NVDA22Jan21P555.00PUT555.00$40.15$40.40 / 1$41.50 / 84714232.954367%-0.899244-0.3276250.0059450.134451-0.110581
NVDA22Jan21C505.00CALL505.00$15.74$15.30 / 4$15.85 / 34520933.063906%0.640639-0.6930480.0125990.2849140.068500
NVDA22Jan21P390.00PUT390.00$0.12$0.07 / 22$0.11 / 144312874.129915%-0.000001-0.0000060.0000010.0000020.000000
NVDA22Jan21P542.50PUT542.50$29.76$29.00 / 7$30.20 / 124146232.891427%-0.811159-0.5017390.0091090.206000-0.098257
NVDA22Jan21P380.00PUT380.00$0.09$0.02 / 5$0.11 / 5377177.601753%-0.000001-0.0000010.0000010.0000000.000000
NVDA22Jan21C507.50CALL507.50$14.70$13.70 / 8$14.15 / 8343832.751420%0.608155-0.7121800.0129460.2927660.065166
NVDA22Jan21P445.00PUT445.00$0.24$0.19 / 4$0.25 / 103312347.001366%-0.005322-0.0283530.0005150.011648-0.000612
NVDA22Jan21C690.00CALL690.00$0.05$0.02 / 40$0.05 / 22306168.700026%0.000001-0.0000020.0000010.0000010.000000
NVDA22Jan21P570.00PUT570.00$54.69$54.90 / 6$56.35 / 11257737.080695%-0.959043-0.1632370.0029590.066908-0.120417
NVDA22Jan21C650.00CALL650.00$0.08$0.05 / 2$0.09 / 222428360.087703%0.000029-0.0002310.0000040.0000950.000003
NVDA22Jan21P385.00PUT385.00$0.11$0.07 / 22$0.10 / 521176.748643%-0.000001-0.0000020.0000010.0000010.000000
NVDA22Jan21P565.00PUT565.00$49.83$50.15 / 10$51.40 / 10173136.694878%-0.943735-0.2103780.0038150.086276-0.117641
NVDA22Jan21C660.00CALL660.00$0.07$0.02 / 9$0.06 / 22146060.059067%0.000009-0.0000770.0000010.0000320.000001
NVDA22Jan21C480.00CALL480.00$36.00$34.30 / 22$38.00 / 10145337.794275%0.892654-0.3420590.0062250.1407740.092752
NVDA22Jan21P420.00PUT420.00$0.15$0.12 / 1$0.15 / 4136058.914517%-0.000187-0.0013230.0000240.000544-0.000021
NVDA22Jan21P547.50PUT547.50$32.65$33.65 / 10$34.55 / 71111033.451741%-0.851131-0.4305960.0078160.176764-0.103693
NVDA22Jan21C492.50CALL492.50$26.38$23.50 / 21$27.35 / 3410136.565797%0.786662-0.5389660.0098010.2216460.083066
NVDA22Jan21C680.00CALL680.00$0.05$0.02 / 25$0.09 / 22911068.536277%0.000001-0.0000070.0000010.0000030.000000
NVDA22Jan21C700.00CALL700.00$0.05$0.01 / 22$0.04 / 22826669.592769%0.000001-0.0000010.0000010.0000000.000000
NVDA22Jan21C495.00CALL495.00$23.09$22.55 / 2$23.60 / 14714334.697301%0.760240-0.5757680.0104690.2367590.080499
NVDA22Jan21P345.00PUT345.00$0.05$0.02 / 5$0.13 / 47178101.415002%-0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21C670.00CALL670.00$0.06$0.02 / 1$0.08 / 13638464.676915%0.000003-0.0000240.0000010.0000100.000000
NVDA22Jan21P340.00PUT340.00$0.05$0.04 / 13$0.13 / 460106.186758%-0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21P567.50PUT567.50$51.70$51.30 / 23$56.25 / 245943.810389%-0.951892-0.1858010.0033690.076178-0.119084
NVDA22Jan21C425.00CALL425.00$94.40$87.70 / 20$91.70 / 245161.933706%0.999573-0.0019530.0000490.0011050.093103
NVDA22Jan21P585.00PUT585.00$64.58$68.65 / 22$72.35 / 1242241.849122%-0.985732-0.0675530.0012200.027601-0.126642
NVDA22Jan21P580.00PUT580.00$59.08$63.70 / 23$66.65 / 1143937.833356%-0.979381-0.0924390.0016720.037823-0.124846
NVDA22Jan21P557.50PUT557.50$42.85$42.40 / 7$44.00 / 745531.457192%-0.912323-0.2957110.0053650.121338-0.112558
NVDA22Jan21P552.50PUT552.50$34.90$37.85 / 5$39.30 / 1046032.627383%-0.884729-0.3609420.0065510.148142-0.108448
NVDA22Jan21C465.00CALL465.00$56.00$49.10 / 1$51.05 / 11415237.054057%0.963376-0.1480240.0027010.0610780.097690
NVDA22Jan21P425.00PUT425.00$0.10$0.01 / 11$0.27 / 844956.130937%-0.000401-0.0026890.0000490.001105-0.000046
NVDA22Jan21C330.00CALL330.00$189.59$182.85 / 20$186.65 / 204095.107967%0.9999740.0009440.0000010.0000000.072327
NVDA22Jan21P700.00PUT700.00$180.13$183.55 / 21$187.00 / 203167.961756%-0.999974-0.0001340.0000010.000000-0.153422
NVDA22Jan21P690.00PUT690.00$169.97$173.45 / 21$176.70 / 203477.698814%-0.999974-0.0001570.0000010.000001-0.151230
NVDA22Jan21P680.00PUT680.00$159.35$163.55 / 21$167.00 / 103362.047296%-0.999973-0.0001840.0000010.000003-0.149038
NVDA22Jan21C475.00CALL475.00$45.50$38.35 / 24$42.65 / 103536.011674%0.922539-0.2684210.0048870.1105290.095139
NVDA22Jan21C470.00CALL470.00$52.02$42.95 / 24$47.45 / 2032335.819341%0.945847-0.2031180.0037010.0837070.096753
NVDA22Jan21C440.00CALL440.00$81.59$72.90 / 24$76.90 / 263347.961157%0.996996-0.0161560.0003060.0069270.096095
NVDA22Jan21C435.00CALL435.00$80.34$77.65 / 23$81.90 / 233042.686656%0.998377-0.0088700.0001740.0039370.095158
NVDA22Jan21C400.00CALL400.00$120.48$112.85 / 22$116.70 / 203161.770059%0.9999690.0007450.0000010.0000190.087669
NVDA22Jan21P575.00PUT575.00$53.31$58.70 / 20$62.55 / 1124639.666380%-0.970693-0.1240730.0022470.050818-0.122794
NVDA22Jan21P405.00PUT405.00$0.10$0.09 / 3$0.15 / 321467.217857%-0.000014-0.0001150.0000020.000047-0.000002
NVDA22Jan21P360.00PUT360.00$0.06$0.03 / 6$0.13 / 62092.118485%-0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21P355.00PUT355.00$0.05$0.03 / 4$0.13 / 62195.405701%-0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21P330.00PUT330.00$0.04$0.02 / 22$0.18 / 126115.150208%-0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21P320.00PUT320.00$0.02$0.02 / 22$0.16 / 121121.093372%0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21P315.00PUT315.00$0.02$0.03 / 13$0.13 / 1020123.276377%-0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21C750.00CALL750.00$0.01$0.01 / 22$0.03 / 23119681.973124%0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21C730.00CALL730.00$0.01$0.01 / 22$0.07 / 2212481.388487%0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21P600.00PUT600.00$78.90$83.45 / 42$87.45 / 2212247.162517%-0.995701-0.0236600.0004240.009578-0.131031
NVDA22Jan21C455.00CALL455.00$63.55$58.30 / 19$60.50 / 11115329.463730%0.984921-0.0697880.0012800.0289470.097991
NVDA22Jan21C450.00CALL450.00$70.00$62.65 / 20$66.95 / 1011636.970654%0.990846-0.0449680.0008290.0187540.097578
NVDA22Jan21P410.00PUT410.00$0.09$0.10 / 17$0.26 / 212067.511635%-0.000035-0.0002740.0000050.000113-0.000004
NVDA22Jan21P290.00PUT290.00$0.12$0.02 / 22$0.12 / 410140.513057%-0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21C800.00CALL800.00$0.01$0.02 / 1016794.567530%0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21P800.00PUT800.00$257.05$283.55 / 20$286.85 / 600113.664631%-0.9999740.0000860.0000010.000000-0.175339
NVDA22Jan21C790.00CALL790.00$0.01$0.08 / 22010104.111527%0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21P790.00PUT790.00$273.55 / 20$277.15 / 2000105.948339%-0.9999740.0000640.0000010.000000-0.173148
NVDA22Jan21C780.00CALL780.00$0.01$0.08 / 22016101.375594%0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21P780.00PUT780.00$240.26$263.55 / 3$266.85 / 1000122.069729%-0.9999740.0000420.0000010.000000-0.170956
NVDA22Jan21C770.00CALL770.00$0.15$0.08 / 220298.593833%0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21P770.00PUT770.00$253.40 / 20$256.70 / 2600118.851771%-0.9999740.0000200.0000010.000000-0.168764
NVDA22Jan21C760.00CALL760.00$0.05$0.01 / 22$0.03 / 2309784.574121%0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21P760.00PUT760.00$243.65 / 20$246.95 / 100090.675312%-0.999974-0.0000020.0000010.000000-0.166572
NVDA22Jan21P750.00PUT750.00$228.90$233.65 / 20$236.75 / 1000110.406816%-0.999974-0.0000240.0000010.000000-0.164381
NVDA22Jan21C740.00CALL740.00$0.01$0.08 / 2206289.958444%0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21P740.00PUT740.00$223.65 / 20$226.85 / 60097.533506%-0.999974-0.0000460.0000010.000000-0.162189
NVDA22Jan21P730.00PUT730.00$213.65 / 20$216.70 / 1000102.694589%-0.999974-0.0000670.0000010.000000-0.159997
NVDA22Jan21C720.00CALL720.00$0.05$0.01 / 2$0.11 / 2206181.576784%0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21P720.00PUT720.00$203.55 / 20$207.15 / 200085.377988%-0.999974-0.0000890.0000010.000000-0.157805
NVDA22Jan21C710.00CALL710.00$0.12$0.01 / 22$0.09 / 2204677.182295%0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21P710.00PUT710.00$193.35 / 20$196.70 / 260086.220441%-0.999974-0.0001110.0000010.000000-0.155614
NVDA22Jan21P670.00PUT670.00$128.00$153.55 / 20$156.95 / 100267.015879%-0.999971-0.0002230.0000010.000010-0.146846
NVDA22Jan21P660.00PUT660.00$107.92$143.50 / 20$146.80 / 100260.804546%-0.999965-0.0002980.0000010.000032-0.144654
NVDA22Jan21P650.00PUT650.00$99.25$133.40 / 20$136.95 / 260163.735425%-0.999945-0.0004740.0000040.000095-0.142460
NVDA22Jan21P630.00PUT630.00$113.35 / 20$117.20 / 260046.253605%-0.999720-0.0020460.0000320.000723-0.138051
NVDA22Jan21P620.00PUT620.00$80.60$103.45 / 20$107.25 / 260350.816868%-0.999283-0.0047520.0000810.001826-0.135811
NVDA22Jan21P610.00PUT610.00$93.40 / 22$97.55 / 260052.338800%-0.998204-0.0108550.0001910.004325-0.133500
NVDA22Jan21P605.00PUT605.00$88.50 / 20$92.65 / 220053.016387%-0.997202-0.0161400.0002870.006492-0.132293
NVDA22Jan21P595.00PUT595.00$56.85$78.50 / 20$82.60 / 220247.794379%-0.993488-0.0341470.0006140.013882-0.129690
NVDA22Jan21P590.00PUT590.00$47.47$73.50 / 20$77.50 / 2602444.179742%-0.990285-0.0484570.0008740.019758-0.128241
NVDA22Jan21P562.50PUT562.50$35.60$46.00 / 20$51.75 / 2402641.658695%-0.934482-0.2369440.0042980.097191-0.116079
NVDA22Jan21C497.50CALL497.50$44.55$20.55 / 5$21.50 / 1401634.004793%0.732271-0.6101810.0110940.2508910.077742
NVDA22Jan21C485.00CALL485.00$55.60$29.00 / 47$33.80 / 4402535.313057%0.855666-0.4208400.0076560.1731310.089524
NVDA22Jan21C460.00CALL460.00$92.37$52.45 / 26$57.25 / 2001634.067527%0.976073-0.1037370.0018960.0428890.098064
NVDA22Jan21C445.00CALL445.00$84.65$67.60 / 20$71.90 / 260233.276431%0.994652-0.0276610.0005150.0116480.096921
NVDA22Jan21C430.00CALL430.00$90.00$82.70 / 22$86.75 / 240159.377155%0.999155-0.0044750.0000940.0021360.094151
NVDA22Jan21C420.00CALL420.00$109.55$92.70 / 20$96.50 / 100662.530733%0.999787-0.0005760.0000240.0005440.092032
NVDA22Jan21C415.00CALL415.00$97.75 / 20$101.25 / 260066.768367%0.9998910.0001390.0000110.0002540.090948
NVDA22Jan21C410.00CALL410.00$142.62$102.85 / 20$106.40 / 100271.037938%0.9999390.0004950.0000050.0001130.089857
NVDA22Jan21C405.00CALL405.00$107.75 / 20$111.25 / 260072.297568%0.9999600.0006650.0000020.0000470.088764
NVDA22Jan21C395.00CALL395.00$130.95$117.80 / 20$121.75 / 200164.597531%0.9999720.0007850.0000010.0000070.086574
NVDA22Jan21C390.00CALL390.00$122.80 / 20$126.20 / 260079.580128%0.9999730.0008070.0000010.0000020.085478
NVDA22Jan21C385.00CALL385.00$127.85 / 20$131.25 / 260084.366688%0.9999740.0008220.0000010.0000010.084382
NVDA22Jan21C380.00CALL380.00$132.85 / 20$136.70 / 200073.258940%0.9999740.0008340.0000010.0000000.083286
NVDA22Jan21C375.00CALL375.00$137.85 / 20$141.65 / 200068.912483%0.9999740.0008450.0000010.0000000.082190
NVDA22Jan21C370.00CALL370.00$142.85 / 20$146.65 / 200071.673559%0.9999740.0008560.0000010.0000000.081094
NVDA22Jan21P370.00PUT370.00$0.08$0.05 / 22$0.31 / 10894.058332%-0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21C365.00CALL365.00$147.85 / 20$151.65 / 200074.466738%0.9999740.0008670.0000010.0000000.079999
NVDA22Jan21P365.00PUT365.00$0.06 / 12$0.15 / 30091.555598%-0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21C360.00CALL360.00$152.85 / 20$156.65 / 200077.297233%0.9999740.0008780.0000010.0000000.078903
NVDA22Jan21C355.00CALL355.00$163.75$157.85 / 20$161.65 / 200480.166757%0.9999740.0008890.0000010.0000000.077807
NVDA22Jan21C350.00CALL350.00$190.24$162.85 / 20$166.65 / 200183.073013%0.9999740.0009000.0000010.0000000.076711
NVDA22Jan21P350.00PUT350.00$0.17$0.05 / 8$0.14 / 402100.564254%-0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21C345.00CALL345.00$167.85 / 20$171.65 / 200086.017042%0.9999740.0009110.0000010.0000000.075615
NVDA22Jan21C340.00CALL340.00$172.85 / 20$176.65 / 200089.005658%0.9999740.0009220.0000010.0000000.074519
NVDA22Jan21C335.00CALL335.00$177.85 / 20$181.65 / 200092.034708%0.9999740.0009330.0000010.0000000.073423
NVDA22Jan21P335.00PUT335.00$0.02 / 22$0.13 / 400108.242253%-0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21C325.00CALL325.00$187.85 / 20$191.65 / 200098.225294%0.9999740.0009550.0000010.0000000.071232
NVDA22Jan21P325.00PUT325.00$0.12$0.01 / 22$0.16 / 201116.753279%-0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21C320.00CALL320.00$192.85 / 20$196.65 / 2000101.387642%0.9999740.0009660.0000010.0000000.070136
NVDA22Jan21C315.00CALL315.00$197.85 / 20$201.65 / 2000104.600332%0.9999740.0009770.0000010.0000000.069040
NVDA22Jan21C310.00CALL310.00$202.85 / 20$206.65 / 2000107.865164%0.9999740.0009880.0000010.0000000.067944
NVDA22Jan21P310.00PUT310.00$0.01 / 22$0.12 / 400124.366158%-0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21C305.00CALL305.00$207.85 / 20$211.70 / 2000121.724829%0.9999740.0009990.0000010.0000000.066848
NVDA22Jan21P305.00PUT305.00$0.03 / 9$0.12 / 400129.897028%-0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21C300.00CALL300.00$212.85 / 20$216.70 / 2000125.336563%0.9999740.0010100.0000010.0000000.065752
NVDA22Jan21P300.00PUT300.00$0.02 / 22$0.28 / 100143.886408%-0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21C295.00CALL295.00$217.85 / 20$221.20 / 1000147.089200%0.9999740.0010210.0000010.0000000.064656
NVDA22Jan21P295.00PUT295.00$0.01 / 22$0.12 / 400135.623710%-0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21C290.00CALL290.00$225.92$222.85 / 20$226.65 / 2003121.454055%0.9999740.0010320.0000010.0000000.063561
NVDA22Jan21C285.00CALL285.00$227.85 / 20$231.60 / 2000155.503940%0.9999740.0010430.0000010.0000000.062465
NVDA22Jan21P285.00PUT285.00$0.02 / 22$0.12 / 400144.474845%-0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21C280.00CALL280.00$232.85 / 20$236.65 / 2000128.598626%0.9999740.0010540.0000010.0000000.061369
NVDA22Jan21P280.00PUT280.00$0.01 / 22$0.12 / 400147.436492%-0.0000010.0000000.0000010.0000000.000000
NVDA22Jan21C275.00CALL275.00$237.85 / 20$241.65 / 2000132.265890%0.9999740.0010650.0000010.0000000.060273
NVDA22Jan21P275.00PUT275.00$0.26$0.01 / 22$0.03 / 1002136.459220%-0.0000010.0000000.0000010.0000000.000000