Options Flow
790 trades · $551.63M
| 15:59:51 09/09 | $NVDA 230C, Exp: 10/16/26 | $73.50K | 100 | Mid | BLOCK | 0.37 |
| 15:59:44 09/09 | $NVDA 225C, Exp: 10/02/26 | $86.40K | 120 | Ask | BLOCK | 0.44 |
| 15:59:40 09/09 | $NVDA 225C, Exp: 09/25/26 | $58.65K | 102 | Ask | SWEEP | 0.56 |
| 15:59:02 09/09 | $NVDA 232.5C, Exp: 09/18/26 | $75.46K | 450 | Above Ask | SWEEP | 0.63 |
| 15:58:46 09/09 | $NVDA 232.5C, Exp: 09/18/26 | $42.00K | 250 | Ask | SWEEP | 0.54 |
| 15:58:17 09/09 | $NVDA 225C, Exp: 09/11/26 | $106.83K | 607 | Bid | SWEEP | 0.56 |
| 15:58:17 09/09 | $NVDA 222.5C, Exp: 09/11/26 | $37.09K | 125 | Ask | SWEEP | 0.57 |
| 15:58:17 09/09 | $NVDA 225C, Exp: 09/11/26 | $30.62K | 174 | Bid | SWEEP | 0.50 |
| 15:58:01 09/09 | $NVDA 227.5C, Exp: 09/18/26 | $29.45K | 95 | Ask | BLOCK | 0.43 |
| 15:57:58 09/09 | $NVDA 230C, Exp: 09/11/26 | $52.05K | 1,001 | Ask | SWEEP | 0.66 |
| 15:57:47 09/09 | $NVDA 230C, Exp: 09/18/26 | $90.40K | 400 | Bid | SWEEP | 0.49 |
| 15:57:47 09/09 | $NVDA 210P, Exp: 09/14/26 | $30.00K | 1,000 | Ask | SWEEP | 0.70 |
| 15:57:07 09/09 | $NVDA 205P, Exp: 09/18/26 | $28.00K | 500 | Ask | SWEEP | 0.57 |
| 15:56:50 09/09 | $NVDA 245C, Exp: 10/16/26 | $46.20K | 154 | Bid | SWEEP | 0.49 |
| 15:56:29 09/09 | $NVDA 180C, Exp: 09/11/26 | $595.70K | 140 | Bid | BLOCK | 0.40 |
| 15:56:29 09/09 | $NVDA 5C, Exp: 12/17/27 | $12.58M | 575 | Bid | BLOCK | 0.20 |
| 15:56:29 09/09 | $NVDA 160C, Exp: 09/11/26 | $469.88K | 75 | Bid | BLOCK | 0.37 |
| 15:56:29 09/09 | $NVDA 235C, Exp: 09/18/26 | $177.00K | 1,500 | Bid | BLOCK | 0.41 |
| 15:56:23 09/09 | $NVDA 5C, Exp: 12/17/27 | $43.83M | 2,005 | Bid | BLOCK | 0.20 |
| 15:56:23 09/09 | $NVDA 35C, Exp: 09/18/26 | $1.60M | 85 | Bid | BLOCK | 0.33 |
| 15:56:23 09/09 | $NVDA 195C, Exp: 09/11/26 | $650.25K | 225 | Bid | BLOCK | 0.43 |
| 15:56:23 09/09 | $NVDA 25C, Exp: 09/18/26 | $4.58M | 230 | Ask | BLOCK | 0.46 |
| 15:56:23 09/09 | $NVDA 200C, Exp: 09/11/26 | $462.00K | 200 | Bid | BLOCK | 0.40 |
| 15:56:23 09/09 | $NVDA 190C, Exp: 09/11/26 | $297.45K | 90 | Bid | BLOCK | 0.34 |
| 15:56:23 09/09 | $NVDA 5C, Exp: 09/18/26 | $2.19M | 100 | Ask | BLOCK | 0.44 |
| 15:56:23 09/09 | $NVDA 10C, Exp: 09/18/26 | $17.09M | 800 | Ask | BLOCK | 0.46 |
| 15:56:17 09/09 | $NVDA 75C, Exp: 09/18/26 | $1.50M | 100 | Ask | BLOCK | 0.41 |
| 15:56:17 09/09 | $NVDA 85C, Exp: 09/18/26 | $1.37M | 100 | Bid | BLOCK | 0.33 |
| 15:56:17 09/09 | $NVDA 110C, Exp: 09/18/26 | $4.49M | 400 | Bid | BLOCK | 0.34 |
| 15:56:17 09/09 | $NVDA 95C, Exp: 09/18/26 | $2.04M | 160 | Bid | BLOCK | 0.33 |
| 15:56:17 09/09 | $NVDA 55C, Exp: 09/18/26 | $1.27M | 75 | Ask | BLOCK | 0.41 |
| 15:56:17 09/09 | $NVDA 45C, Exp: 09/18/26 | $1.77M | 100 | Bid | BLOCK | 0.30 |
| 15:56:17 09/09 | $NVDA 90C, Exp: 09/18/26 | $2.65M | 200 | Bid | BLOCK | 0.34 |
| 15:56:17 09/09 | $NVDA 100C, Exp: 09/18/26 | $6.11M | 500 | Bid | BLOCK | 0.34 |
| 15:56:17 09/09 | $NVDA 105C, Exp: 09/18/26 | $4.70M | 400 | Bid | BLOCK | 0.34 |
| 15:56:17 09/09 | $NVDA 50C, Exp: 09/18/26 | $2.57M | 150 | Bid | BLOCK | 0.31 |
| 15:56:17 09/09 | $NVDA 5C, Exp: 12/17/27 | $52.61M | 2,420 | Bid | BLOCK | 0.20 |
| 15:55:56 09/09 | $NVDA 225C, Exp: 09/11/26 | $72.80K | 400 | Mid | BLOCK | 0.44 |
| 15:55:27 09/09 | $NVDA 225C, Exp: 09/18/26 | $31.20K | 75 | Bid | BLOCK | 0.30 |
| 15:55:01 09/09 | $NVDA 232.5C, Exp: 09/11/26 | $42.00K | 1,500 | Mid | BLOCK | 0.40 |
| 15:55:00 09/09 | $NVDA 227.5C, Exp: 09/11/26 | $101.60K | 1,016 | Bid | SWEEP | 0.54 |
| 15:54:50 09/09 | $NVDA 175P, Exp: 11/20/26 | $237.44K | 1,263 | Ask | SWEEP | 0.69 |
| 15:54:10 09/09 | $NVDA 225C, Exp: 09/18/26 | $45.23K | 104 | Above Ask | SWEEP | 0.61 |
| 15:54:10 09/09 | $NVDA 222.5P, Exp: 09/11/26 | $40.67K | 214 | Below Bid | SWEEP | 0.59 |
| 15:54:10 09/09 | $NVDA 225C, Exp: 09/18/26 | $37.41K | 86 | Ask | BLOCK | 0.41 |
| 15:53:30 09/09 | $NVDA 230C, Exp: 10/09/26 | $63.00K | 100 | Ask | BLOCK | 0.46 |
| 15:53:10 09/09 | $NVDA 240C, Exp: 10/09/26 | $37.05K | 114 | Ask | SWEEP | 0.56 |
| 15:53:07 09/09 | $NVDA 190P, Exp: 02/19/27 | $88.56K | 108 | Bid | BLOCK | 0.31 |
| 15:52:28 09/09 | $NVDA 225P, Exp: 09/09/26 | $43.12K | 304 | Below Bid | SWEEP | 0.54 |
| 15:52:11 09/09 | $NVDA 230P, Exp: 09/09/26 | $57.60K | 90 | Ask | SWEEP | 0.57 |
| 15:51:14 09/09 | $NVDA 225C, Exp: 09/11/26 | $27.82K | 152 | Mid | SWEEP | 0.53 |
| 15:51:01 09/09 | $NVDA 225P, Exp: 09/09/26 | $45.50K | 350 | Ask | BLOCK | 0.49 |
| 15:50:11 09/09 | $NVDA 230C, Exp: 10/16/26 | $68.08K | 92 | Ask | SWEEP | 0.57 |
| 15:50:02 09/09 | $NVDA 230C, Exp: 10/09/26 | $62.50K | 100 | Bid | BLOCK | 0.34 |
| 15:50:01 09/09 | $NVDA 230C, Exp: 09/18/26 | $25.85K | 110 | Bid | SWEEP | 0.43 |
| 15:49:51 09/09 | $NVDA 225C, Exp: 09/16/26 | $30.53K | 86 | Ask | BLOCK | 0.47 |
| 15:48:52 09/09 | $NVDA 222.5P, Exp: 09/11/26 | $25.48K | 130 | Ask | SWEEP | 0.61 |
| 15:48:36 09/09 | $NVDA 220C, Exp: 09/18/26 | $70.30K | 100 | Bid | SWEEP | 0.37 |
| 15:48:02 09/09 | $NVDA 205P, Exp: 10/16/26 | $26.54K | 87 | Mid | BLOCK | 0.37 |
| 15:47:53 09/09 | $NVDA 170P, Exp: 02/19/27 | $31.13K | 75 | Bid | SWEEP | 0.40 |
| 15:46:21 09/09 | $NVDA 225P, Exp: 09/09/26 | $45.33K | 350 | Ask | SWEEP | 0.60 |
| 15:46:00 09/09 | $NVDA 225P, Exp: 09/18/26 | $137.88K | 253 | Ask | SWEEP | 0.57 |
| 15:45:36 09/09 | $NVDA 225C, Exp: 10/09/26 | $84.50K | 100 | Bid | BLOCK | 0.33 |
| 15:45:17 09/09 | $NVDA 220C, Exp: 09/11/26 | $47.50K | 100 | Bid | BLOCK | 0.31 |
| 15:45:06 09/09 | $NVDA 225P, Exp: 09/11/26 | $96.05K | 300 | Bid | SWEEP | 0.51 |
| 15:44:53 09/09 | $NVDA 255C, Exp: 12/18/26 | $678.60K | 870 | Bid | SWEEP | 0.57 |
| 15:44:17 09/09 | $NVDA 217.5P, Exp: 09/18/26 | $60.18K | 259 | Below Bid | SWEEP | 0.54 |
| 15:43:26 09/09 | $NVDA 230C, Exp: 10/16/26 | $219.78K | 295 | Bid | SWEEP | 0.53 |
| 15:43:26 09/09 | $NVDA 230C, Exp: 10/16/26 | $56.62K | 76 | Ask | SWEEP | 0.57 |
| 15:42:33 09/09 | $NVDA 225P, Exp: 12/18/26 | $433.75K | 250 | Bid | SWEEP | 0.47 |
| 15:41:54 09/09 | $NVDA 225P, Exp: 12/15/28 | $835.38K | 189 | Ask | BLOCK | 0.37 |
| 15:41:25 09/09 | $NVDA 225P, Exp: 09/11/26 | $31.50K | 100 | Ask | SWEEP | 0.57 |
| 15:40:10 09/09 | $NVDA 225C, Exp: 09/18/26 | $89.25K | 210 | Bid | SWEEP | 0.44 |
| 15:39:31 09/09 | $NVDA 175P, Exp: 06/17/27 | $92.50K | 100 | Ask | BLOCK | 0.43 |
| 15:39:11 09/09 | $NVDA 250C, Exp: 10/02/26 | $260.00K | 2,500 | Ask | SWEEP | 0.69 |
| 15:38:18 09/09 | $NVDA 255C, Exp: 12/18/26 | $67.43K | 86 | Below Bid | SWEEP | 0.51 |
| 15:38:01 09/09 | $NVDA 225P, Exp: 09/18/26 | $270.10K | 500 | Bid | SWEEP | 0.49 |
| 15:36:42 09/09 | $NVDA 225C, Exp: 09/11/26 | $49.50K | 250 | Ask | SWEEP | 0.64 |
| 15:36:34 09/09 | $NVDA 225C, Exp: 10/09/26 | $71.04K | 83 | Above Ask | SWEEP | 0.61 |
| 15:36:16 09/09 | $NVDA 225C, Exp: 09/11/26 | $49.00K | 250 | Ask | SWEEP | 0.64 |
| 15:35:54 09/09 | $NVDA 225C, Exp: 09/11/26 | $47.20K | 250 | Above Ask | SWEEP | 0.70 |
| 15:33:32 09/09 | $NVDA 220P, Exp: 09/14/26 | $33.00K | 200 | Bid | SWEEP | 0.49 |
| 15:32:07 09/09 | $NVDA 225P, Exp: 09/11/26 | $30.60K | 100 | Ask | BLOCK | 0.46 |
| 15:31:33 09/09 | $NVDA 300C, Exp: 12/18/26 | $25.40K | 127 | Bid | BLOCK | 0.29 |
| 15:31:27 09/09 | $NVDA 220C, Exp: 09/09/26 | $44.91K | 108 | Bid | SWEEP | 0.43 |
| 15:31:05 09/09 | $NVDA 227.5P, Exp: 09/09/26 | $52.59K | 157 | Mid | BLOCK | 0.40 |
| 15:30:33 09/09 | $NVDA 230C, Exp: 09/18/26 | $25.00K | 100 | Ask | BLOCK | 0.43 |
| 15:30:13 09/09 | $NVDA 232.5C, Exp: 09/11/26 | $30.99K | 939 | Bid | SWEEP | 0.49 |
| 15:29:59 09/09 | $NVDA 220P, Exp: 09/16/26 | $39.85K | 162 | Mid | BLOCK | 0.40 |
| 15:29:59 09/09 | $NVDA 225C, Exp: 09/14/26 | $26.48K | 97 | Bid | SWEEP | 0.47 |
| 15:28:32 09/09 | $NVDA 227.5P, Exp: 09/09/26 | $52.14K | 158 | Bid | SWEEP | 0.49 |
| 15:28:23 09/09 | $NVDA 170P, Exp: 09/17/27 | $87.21K | 83 | Ask | BLOCK | 0.37 |
| 15:27:56 09/09 | $NVDA 227.5P, Exp: 09/09/26 | $25.13K | 75 | Mid | BLOCK | 0.37 |
| 15:26:52 09/09 | $NVDA 210P, Exp: 09/25/26 | $36.50K | 216 | Ask | BLOCK | 0.44 |
| 15:25:54 09/09 | $NVDA 225C, Exp: 10/16/26 | $781.11K | 789 | Ask | BLOCK | 0.59 |
| 15:25:07 09/09 | $NVDA 210P, Exp: 09/25/26 | $66.05K | 384 | Bid | SWEEP | 0.47 |
| 15:23:59 09/09 | $NVDA 220P, Exp: 09/16/26 | $39.53K | 162 | Bid | BLOCK | 0.37 |
| 15:23:58 09/09 | $NVDA 230C, Exp: 09/18/26 | $51.00K | 200 | Ask | BLOCK | 0.46 |
| 15:23:22 09/09 | $NVDA 240C, Exp: 09/25/26 | $48.33K | 331 | Ask | SWEEP | 0.59 |
| 15:23:17 09/09 | $NVDA 240C, Exp: 09/25/26 | $26.21K | 182 | Ask | SWEEP | 0.56 |
| 15:20:57 09/09 | $NVDA 255C, Exp: 11/20/26 | $171.00K | 300 | Ask | BLOCK | 0.54 |
| 15:20:00 09/09 | $NVDA 220P, Exp: 09/14/26 | $32.00K | 200 | Ask | SWEEP | 0.60 |
| 15:18:54 09/09 | $NVDA 220C, Exp: 09/11/26 | $50.50K | 100 | Ask | BLOCK | 0.43 |
| 15:18:43 09/09 | $NVDA 200P, Exp: 09/25/26 | $51.06K | 740 | Ask | SWEEP | 0.60 |
| 15:18:31 09/09 | $NVDA 225C, Exp: 09/18/26 | $44.00K | 100 | Ask | SWEEP | 0.53 |
| 15:17:06 09/09 | $NVDA 170P, Exp: 06/17/27 | $161.60K | 200 | Ask | BLOCK | 0.46 |
| 15:16:24 09/09 | $NVDA 225C, Exp: 09/14/26 | $33.50K | 125 | Mid | SWEEP | 0.50 |
| 15:15:49 09/09 | $NVDA 225C, Exp: 09/14/26 | $26.50K | 100 | Bid | SWEEP | 0.47 |
| 15:15:00 09/09 | $NVDA 225P, Exp: 09/09/26 | $27.68K | 191 | Above Ask | SWEEP | 0.63 |
| 15:14:06 09/09 | $NVDA 220P, Exp: 09/16/26 | $66.64K | 259 | Bid | SWEEP | 0.51 |
| 15:13:56 09/09 | $NVDA 220P, Exp: 09/16/26 | $42.92K | 167 | Mid | SWEEP | 0.51 |
| 15:13:16 09/09 | $NVDA 230C, Exp: 09/11/26 | $57.00K | 1,000 | Bid | SWEEP | 0.51 |
| 15:12:18 09/09 | $NVDA 225P, Exp: 09/25/26 | $72.28K | 104 | Ask | SWEEP | 0.51 |
| 15:11:56 09/09 | $NVDA 210P, Exp: 09/25/26 | $74.32K | 420 | Ask | SWEEP | 0.59 |
| 15:10:41 09/09 | $NVDA 225P, Exp: 01/15/27 | $255.42K | 132 | Ask | SWEEP | 0.54 |
| 15:10:05 09/09 | $NVDA 225C, Exp: 09/11/26 | $36.62K | 184 | Ask | BLOCK | 0.50 |
| 15:09:52 09/09 | $NVDA 175P, Exp: 01/21/28 | $113.25K | 75 | Bid | BLOCK | 0.29 |
| 15:08:42 09/09 | $NVDA 225C, Exp: 10/16/26 | $205.72K | 211 | Bid | SWEEP | 0.51 |
| 15:08:07 09/09 | $NVDA 225C, Exp: 09/09/26 | $35.65K | 2,100 | Bid | SWEEP | 0.50 |
| 15:07:44 09/09 | $NVDA 222.5C, Exp: 09/09/26 | $304.09K | 2,013 | Above Ask | SWEEP | 0.83 |
| 15:07:44 09/09 | $NVDA 230C, Exp: 10/09/26 | $76.80K | 120 | Ask | BLOCK | 0.46 |
| 15:07:33 09/09 | $NVDA 225C, Exp: 09/14/26 | $33.00K | 125 | Mid | BLOCK | 0.39 |
| 15:07:14 09/09 | $NVDA 225P, Exp: 09/11/26 | $31.00K | 100 | Bid | SWEEP | 0.46 |
| 15:06:49 09/09 | $NVDA 225P, Exp: 09/16/26 | $52.14K | 110 | Bid | BLOCK | 0.34 |
| 15:06:49 09/09 | $NVDA 222.5P, Exp: 09/11/26 | $36.67K | 190 | Bid | BLOCK | 0.39 |
| 15:06:43 09/09 | $NVDA 222.5C, Exp: 09/11/26 | $28.97K | 92 | Ask | SWEEP | 0.57 |
| 15:05:47 09/09 | $NVDA 225C, Exp: 09/18/26 | $41.50K | 100 | Bid | BLOCK | 0.30 |
| 15:05:43 09/09 | $NVDA 220C, Exp: 09/11/26 | $46.50K | 100 | Ask | SWEEP | 0.54 |
| 15:05:40 09/09 | $NVDA 225C, Exp: 09/11/26 | $32.04K | 178 | Bid | SWEEP | 0.50 |
| 15:05:37 09/09 | $NVDA 220C, Exp: 09/09/26 | $36.00K | 100 | Ask | BLOCK | 0.43 |
| 15:04:56 09/09 | $NVDA 230C, Exp: 10/16/26 | $58.40K | 80 | Mid | BLOCK | 0.37 |
| 15:04:39 09/09 | $NVDA 225P, Exp: 09/09/26 | $46.51K | 302 | Bid | SWEEP | 0.49 |
| 15:04:24 09/09 | $NVDA 225P, Exp: 09/09/26 | $77.30K | 500 | Above Ask | BLOCK | 0.54 |
| 15:04:21 09/09 | $NVDA 300C, Exp: 01/15/27 | $54.29K | 174 | Bid | SWEEP | 0.43 |
| 15:04:21 09/09 | $NVDA 225P, Exp: 09/09/26 | $59.89K | 394 | Ask | BLOCK | 0.49 |
| 15:04:21 09/09 | $NVDA 200P, Exp: 11/20/26 | $146.25K | 250 | Ask | BLOCK | 0.54 |
| 15:04:18 09/09 | $NVDA 220P, Exp: 09/16/26 | $121.05K | 450 | Mid | SWEEP | 0.57 |
| 15:03:29 09/09 | $NVDA 225P, Exp: 09/16/26 | $54.34K | 110 | Bid | BLOCK | 0.34 |
| 15:03:22 09/09 | $NVDA 215P, Exp: 10/16/26 | $94.76K | 162 | Ask | SWEEP | 0.60 |
| 15:03:16 09/09 | $NVDA 222.5P, Exp: 09/18/26 | $43.00K | 100 | Bid | BLOCK | 0.33 |
| 15:03:06 09/09 | $NVDA 210P, Exp: 09/25/26 | $81.00K | 450 | Ask | SWEEP | 0.59 |
| 15:02:51 09/09 | $NVDA 215P, Exp: 01/15/27 | $369.99K | 250 | Ask | SWEEP | 0.62 |
| 15:02:27 09/09 | $NVDA 300C, Exp: 01/15/27 | $39.44K | 126 | Ask | BLOCK | 0.40 |
| 15:01:26 09/09 | $NVDA 240C, Exp: 10/16/26 | $41.40K | 100 | Ask | SWEEP | 0.56 |
| 15:01:05 09/09 | $NVDA 240C, Exp: 10/16/26 | $49.43K | 120 | Bid | BLOCK | 0.36 |
| 14:59:12 09/09 | $NVDA 225C, Exp: 09/11/26 | $37.20K | 200 | Ask | BLOCK | 0.50 |
| 14:57:59 09/09 | $NVDA 230C, Exp: 10/02/26 | $65.65K | 130 | Bid | BLOCK | 0.34 |
| 14:57:00 09/09 | $NVDA 215P, Exp: 09/23/26 | $36.90K | 150 | Mid | BLOCK | 0.46 |
| 14:56:49 09/09 | $NVDA 210P, Exp: 10/02/26 | $66.25K | 250 | Ask | SWEEP | 0.59 |
| 14:56:22 09/09 | $NVDA 225C, Exp: 09/11/26 | $38.00K | 200 | Bid | SWEEP | 0.50 |
| 14:56:21 09/09 | $NVDA 225C, Exp: 09/11/26 | $115.90K | 610 | Ask | SWEEP | 0.67 |
| 14:55:12 09/09 | $NVDA 300C, Exp: 01/15/27 | $94.50K | 300 | Bid | BLOCK | 0.34 |
| 14:54:34 09/09 | $NVDA 225C, Exp: 09/11/26 | $95.38K | 502 | Bid | SWEEP | 0.56 |
| 14:53:57 09/09 | $NVDA 227.5C, Exp: 09/11/26 | $106.11K | 1,001 | Ask | SWEEP | 0.66 |
| 14:53:40 09/09 | $NVDA 230C, Exp: 10/09/26 | $75.60K | 120 | Ask | BLOCK | 0.46 |
| 14:53:03 09/09 | $NVDA 220P, Exp: 09/14/26 | $34.00K | 200 | Bid | SWEEP | 0.49 |
| 14:52:43 09/09 | $NVDA 225C, Exp: 10/16/26 | $92.16K | 96 | Bid | BLOCK | 0.36 |
| 14:52:08 09/09 | $NVDA 220C, Exp: 12/15/28 | $1.06M | 164 | Mid | BLOCK | 0.26 |
| 14:51:43 09/09 | $NVDA 222.5C, Exp: 09/11/26 | $527.00K | 1,700 | Bid | BLOCK | 0.51 |
| 14:51:04 09/09 | $NVDA 113C, Exp: 12/18/26 | $1.26M | 110 | Ask | SWEEP | 0.47 |
| 14:50:34 09/09 | $NVDA 225P, Exp: 09/11/26 | $33.91K | 105 | Ask | BLOCK | 0.46 |
| 14:49:20 09/09 | $NVDA 220P, Exp: 09/14/26 | $33.20K | 200 | Ask | SWEEP | 0.60 |
| 14:48:26 09/09 | $NVDA 225C, Exp: 09/11/26 | $101.50K | 500 | Bid | SWEEP | 0.56 |
| 14:43:26 09/09 | $NVDA 230C, Exp: 09/11/26 | $46.50K | 750 | Ask | SWEEP | 0.63 |
| 14:42:54 09/09 | $NVDA 195P, Exp: 06/17/27 | $151.75K | 100 | Mid | BLOCK | 0.37 |
| 14:42:37 09/09 | $NVDA 135P, Exp: 06/17/27 | $35.00K | 125 | Ask | SWEEP | 0.49 |
| 14:41:42 09/09 | $NVDA 135P, Exp: 06/17/27 | $55.84K | 200 | Ask | SWEEP | 0.51 |
| 14:41:19 09/09 | $NVDA 350C, Exp: 06/17/27 | $70.25K | 125 | Ask | SWEEP | 0.51 |
| 14:39:58 09/09 | $NVDA 275C, Exp: 06/17/27 | $125.33K | 75 | Bid | BLOCK | 0.31 |
| 14:39:49 09/09 | $NVDA 185P, Exp: 06/17/27 | $179.10K | 150 | Bid | BLOCK | 0.34 |
| 14:39:18 09/09 | $NVDA 225P, Exp: 09/11/26 | $32.74K | 108 | Ask | SWEEP | 0.57 |
| 14:38:48 09/09 | $NVDA 245C, Exp: 09/17/27 | $550.14K | 173 | Ask | BLOCK | 0.51 |
| 14:38:10 09/09 | $NVDA 210P, Exp: 09/25/26 | $86.00K | 500 | Ask | SWEEP | 0.59 |
| 14:37:50 09/09 | $NVDA 255C, Exp: 10/23/26 | $36.00K | 160 | Bid | BLOCK | 0.37 |
| 14:36:35 09/09 | $NVDA 250C, Exp: 01/15/27 | $113.28K | 96 | Bid | BLOCK | 0.34 |
| 14:35:08 09/09 | $NVDA 225C, Exp: 11/20/26 | $396.78K | 250 | Bid | SWEEP | 0.55 |
| 14:34:48 09/09 | $NVDA 245C, Exp: 10/16/26 | $28.66K | 91 | Bid | SWEEP | 0.46 |
| 14:33:52 09/09 | $NVDA 240C, Exp: 10/16/26 | $39.13K | 91 | Ask | BLOCK | 0.44 |
| 14:33:06 09/09 | $NVDA 230C, Exp: 09/18/26 | $37.65K | 150 | Bid | SWEEP | 0.43 |
| 14:32:07 09/09 | $NVDA 222.5P, Exp: 09/11/26 | $53.94K | 290 | Ask | BLOCK | 0.53 |
| 14:32:01 09/09 | $NVDA 210P, Exp: 10/02/26 | $25.70K | 100 | Ask | BLOCK | 0.44 |
| 14:30:42 09/09 | $NVDA 235C, Exp: 01/15/27 | $151.12K | 89 | Ask | BLOCK | 0.46 |
| 14:29:30 09/09 | $NVDA 215C, Exp: 10/16/26 | $391.25K | 250 | Ask | SWEEP | 0.59 |
| 14:28:35 09/09 | $NVDA 225C, Exp: 10/16/26 | $333.92K | 339 | Bid | BLOCK | 0.41 |
| 14:26:53 09/09 | $NVDA 225C, Exp: 09/11/26 | $105.50K | 500 | Bid | BLOCK | 0.44 |
| 14:26:50 09/09 | $NVDA 240C, Exp: 10/16/26 | $55.90K | 130 | Bid | SWEEP | 0.47 |
| 14:26:41 09/09 | $NVDA 190P, Exp: 11/20/26 | $182.50K | 500 | Bid | BLOCK | 0.44 |
| 14:26:22 09/09 | $NVDA 222.5P, Exp: 09/11/26 | $72.69K | 394 | Below Bid | SWEEP | 0.61 |
| 14:25:43 09/09 | $NVDA 225C, Exp: 10/16/26 | $460.00K | 467 | Ask | SWEEP | 0.70 |
| 14:25:31 09/09 | $NVDA 225C, Exp: 09/25/26 | $60.00K | 100 | Bid | BLOCK | 0.33 |
| 14:25:22 09/09 | $NVDA 227.5C, Exp: 09/18/26 | $34.00K | 100 | Mid | SWEEP | 0.46 |
| 14:21:16 09/09 | $NVDA 210P, Exp: 09/25/26 | $113.75K | 650 | Bid | SWEEP | 0.50 |
| 14:21:11 09/09 | $NVDA 10C, Exp: 09/18/26 | $31.37M | 1,470 | Bid | BLOCK | 0.31 |
| 14:21:11 09/09 | $NVDA 125C, Exp: 09/18/26 | $50.59M | 5,100 | Ask | BLOCK | 0.54 |
| 14:21:11 09/09 | $NVDA 95C, Exp: 09/18/26 | $9.41M | 725 | Ask | BLOCK | 0.54 |
| 14:21:11 09/09 | $NVDA 85C, Exp: 09/18/26 | $5.96M | 430 | Bid | BLOCK | 0.34 |
| 14:21:11 09/09 | $NVDA 180C, Exp: 09/11/26 | $2.75M | 630 | Bid | BLOCK | 0.51 |
| 14:21:11 09/09 | $NVDA 105C, Exp: 09/18/26 | $15.18M | 1,270 | Ask | BLOCK | 0.54 |
| 14:21:11 09/09 | $NVDA 100C, Exp: 09/18/26 | $28.71M | 2,315 | Ask | BLOCK | 0.54 |
| 14:21:11 09/09 | $NVDA 115C, Exp: 09/18/26 | $27.54M | 2,530 | Bid | BLOCK | 0.43 |
| 14:21:11 09/09 | $NVDA 120C, Exp: 09/18/26 | $29.21M | 2,795 | Ask | BLOCK | 0.46 |
| 14:21:11 09/09 | $NVDA 90C, Exp: 09/18/26 | $12.53M | 935 | Ask | BLOCK | 0.54 |
| 14:21:11 09/09 | $NVDA 80C, Exp: 09/18/26 | $2.58M | 180 | Bid | BLOCK | 0.34 |
| 14:21:11 09/09 | $NVDA 110C, Exp: 09/18/26 | $17.15M | 1,510 | Bid | BLOCK | 0.34 |
| 14:21:04 09/09 | $NVDA 35C, Exp: 09/18/26 | $7.29M | 385 | Ask | BLOCK | 0.54 |
| 14:21:04 09/09 | $NVDA 40C, Exp: 09/18/26 | $4.97M | 270 | Ask | BLOCK | 0.54 |
| 14:21:04 09/09 | $NVDA 5C, Exp: 09/18/26 | $2.28M | 105 | Bid | BLOCK | 0.43 |
| 14:21:04 09/09 | $NVDA 185C, Exp: 09/11/26 | $1.12M | 290 | Bid | BLOCK | 0.49 |
| 14:21:04 09/09 | $NVDA 160C, Exp: 09/11/26 | $2.25M | 350 | Ask | BLOCK | 0.60 |
| 14:21:04 09/09 | $NVDA 195C, Exp: 09/11/26 | $3.04M | 1,030 | Ask | BLOCK | 0.66 |
| 14:21:04 09/09 | $NVDA 25C, Exp: 09/18/26 | $17.67M | 895 | Bid | BLOCK | 0.43 |
| 14:21:04 09/09 | $NVDA 65C, Exp: 09/18/26 | $4.28M | 270 | Bid | BLOCK | 0.43 |
| 14:21:04 09/09 | $NVDA 170C, Exp: 09/11/26 | $976.80K | 185 | Bid | BLOCK | 0.49 |
| 14:21:04 09/09 | $NVDA 190C, Exp: 09/11/26 | $1.39M | 415 | Bid | BLOCK | 0.50 |
| 14:21:04 09/09 | $NVDA 60C, Exp: 09/18/26 | $4.66M | 285 | Bid | BLOCK | 0.43 |
| 14:21:04 09/09 | $NVDA 70C, Exp: 09/18/26 | $3.91M | 255 | Bid | BLOCK | 0.43 |
| 14:20:35 09/09 | $NVDA 220P, Exp: 09/14/26 | $32.80K | 200 | Bid | BLOCK | 0.37 |
| 14:20:06 09/09 | $NVDA 225C, Exp: 09/18/26 | $59.40K | 135 | Ask | BLOCK | 0.44 |
| 14:20:00 09/09 | $NVDA 230C, Exp: 09/14/26 | $26.25K | 250 | Bid | BLOCK | 0.37 |
| 14:20:00 09/09 | $NVDA 222.5P, Exp: 09/11/26 | $40.99K | 207 | Ask | SWEEP | 0.61 |
| 14:19:53 09/09 | $NVDA 220P, Exp: 10/09/26 | $60.30K | 90 | Ask | SWEEP | 0.57 |
| 14:19:53 09/09 | $NVDA 200P, Exp: 12/18/26 | $118.53K | 157 | Ask | SWEEP | 0.57 |
| 14:19:08 09/09 | $NVDA 180P, Exp: 12/18/26 | $167.50K | 500 | Mid | BLOCK | 0.40 |
| 14:16:14 09/09 | $NVDA 222.5P, Exp: 09/11/26 | $58.18K | 303 | Ask | SWEEP | 0.64 |
| 14:16:04 09/09 | $NVDA 230C, Exp: 09/18/26 | $28.36K | 113 | Ask | SWEEP | 0.54 |
| 14:14:01 09/09 | $NVDA 230C, Exp: 09/25/26 | $31.20K | 80 | Bid | BLOCK | 0.31 |
| 14:13:48 09/09 | $NVDA 225C, Exp: 09/11/26 | $82.61K | 401 | Bid | SWEEP | 0.53 |
| 14:12:29 09/09 | $NVDA 155P, Exp: 06/17/27 | $39.00K | 75 | Ask | SWEEP | 0.49 |
| 14:12:23 09/09 | $NVDA 230C, Exp: 09/11/26 | $25.99K | 426 | Bid | BLOCK | 0.37 |
| 14:12:12 09/09 | $NVDA 227.5C, Exp: 09/11/26 | $36.23K | 315 | Bid | SWEEP | 0.49 |
| 14:08:43 09/09 | $NVDA 222.5C, Exp: 09/09/26 | $32.20K | 200 | Bid | BLOCK | 0.34 |
| 14:07:12 09/09 | $NVDA 225P, Exp: 09/11/26 | $30.30K | 100 | Ask | BLOCK | 0.46 |
| 14:00:19 09/09 | $NVDA 215P, Exp: 09/25/26 | $35.31K | 127 | Ask | SWEEP | 0.54 |
| 13:58:34 09/09 | $NVDA 220C, Exp: 09/18/26 | $338.85K | 461 | Bid | SWEEP | 0.48 |
| 13:58:34 09/09 | $NVDA 210P, Exp: 09/18/26 | $25.08K | 264 | Bid | SWEEP | 0.44 |
| 13:58:34 09/09 | $NVDA 205P, Exp: 09/25/26 | $28.34K | 260 | Bid | SWEEP | 0.46 |
| 13:56:19 09/09 | $NVDA 227.5C, Exp: 09/11/26 | $118.80K | 990 | Bid | SWEEP | 0.54 |
| 13:46:24 09/09 | $NVDA 200C, Exp: 12/15/28 | $921.25K | 125 | Bid | BLOCK | 0.17 |
| 13:46:08 09/09 | $NVDA 200C, Exp: 12/15/28 | $1.29M | 175 | Mid | SWEEP | 0.33 |
| 13:45:31 09/09 | $NVDA 225C, Exp: 09/11/26 | $130.20K | 600 | Bid | SWEEP | 0.56 |
| 13:45:20 09/09 | $NVDA 190P, Exp: 01/15/27 | $127.60K | 200 | Bid | BLOCK | 0.34 |
| 13:44:22 09/09 | $NVDA 200C, Exp: 12/15/28 | $663.30K | 90 | Bid | BLOCK | 0.17 |
| 13:43:55 09/09 | $NVDA 245C, Exp: 01/15/27 | $116.58K | 87 | Bid | SWEEP | 0.46 |
| 13:42:43 09/09 | $NVDA 230C, Exp: 09/18/26 | $59.51K | 228 | Bid | SWEEP | 0.46 |
| 13:37:57 09/09 | $NVDA 220C, Exp: 09/11/26 | $624.00K | 1,200 | Bid | BLOCK | 0.46 |
| 13:35:59 09/09 | $NVDA 180P, Exp: 03/19/27 | $85.68K | 119 | Ask | BLOCK | 0.40 |
| 13:34:09 09/09 | $NVDA 220P, Exp: 09/11/26 | $26.75K | 250 | Ask | SWEEP | 0.60 |
| 13:33:03 09/09 | $NVDA 230C, Exp: 09/14/26 | $95.24K | 858 | Mid | BLOCK | 0.43 |
| 13:33:03 09/09 | $NVDA 225P, Exp: 09/11/26 | $831.29K | 2,639 | Bid | SWEEP | 0.63 |
| 13:32:55 09/09 | $NVDA 220P, Exp: 09/18/26 | $352.95K | 1,103 | Ask | SWEEP | 0.68 |
| 13:32:09 09/09 | $NVDA 230C, Exp: 09/14/26 | $126.54K | 1,140 | Bid | SWEEP | 0.51 |
| 13:29:28 09/09 | $NVDA 250C, Exp: 10/16/26 | $31.39K | 133 | Ask | SWEEP | 0.57 |
| 13:23:13 09/09 | $NVDA 180P, Exp: 12/15/28 | $2.13M | 900 | Ask | BLOCK | 0.47 |
| 13:15:21 09/09 | $NVDA 300C, Exp: 01/15/27 | $84.53K | 265 | Bid | BLOCK | 0.31 |
| 13:14:24 09/09 | $NVDA 100P, Exp: 12/15/28 | $41.50K | 100 | Ask | SWEEP | 0.40 |
| 13:14:11 09/09 | $NVDA 235C, Exp: 09/25/26 | $32.36K | 131 | Ask | BLOCK | 0.43 |
| 13:13:07 09/09 | $NVDA 230C, Exp: 09/18/26 | $51.00K | 200 | Ask | BLOCK | 0.46 |
| 13:11:51 09/09 | $NVDA 275C, Exp: 01/15/27 | $183.00K | 300 | Ask | BLOCK | 0.50 |
| 13:11:36 09/09 | $NVDA 275C, Exp: 01/15/27 | $183.00K | 300 | Ask | BLOCK | 0.50 |
| 13:11:17 09/09 | $NVDA 260C, Exp: 11/20/26 | $237.50K | 500 | Ask | BLOCK | 0.57 |
| 13:10:44 09/09 | $NVDA 230C, Exp: 10/09/26 | $808.18K | 1,253 | Ask | SWEEP | 0.71 |
| 13:09:55 09/09 | $NVDA 222.5C, Exp: 09/11/26 | $30.84K | 92 | Ask | SWEEP | 0.57 |
| 13:09:29 09/09 | $NVDA 195P, Exp: 10/09/26 | $58.50K | 500 | Ask | SWEEP | 0.60 |
| 13:09:18 09/09 | $NVDA 220P, Exp: 09/14/26 | $31.60K | 200 | Ask | SWEEP | 0.60 |
| 13:05:57 09/09 | $NVDA 220C, Exp: 09/09/26 | $43.00K | 100 | Ask | BLOCK | 0.40 |
| 13:05:05 09/09 | $NVDA 202.5P, Exp: 09/18/26 | $68.16K | 1,549 | Ask | SWEEP | 0.60 |
| 13:03:36 09/09 | $NVDA 220P, Exp: 09/11/26 | $37.45K | 350 | Ask | SWEEP | 0.60 |
| 13:03:28 09/09 | $NVDA 180P, Exp: 01/15/27 | $222.50K | 500 | Mid | BLOCK | 0.41 |
| 13:03:17 09/09 | $NVDA 220P, Exp: 09/11/26 | $52.50K | 500 | Ask | SWEEP | 0.63 |
| 13:02:41 09/09 | $NVDA 225C, Exp: 10/16/26 | $81.34K | 83 | Ask | BLOCK | 0.44 |
| 13:02:06 09/09 | $NVDA 230C, Exp: 10/16/26 | $142.12K | 187 | Ask | BLOCK | 0.51 |
| 13:01:20 09/09 | $NVDA 220C, Exp: 09/11/26 | $175.00K | 350 | Ask | BLOCK | 0.49 |
| 12:59:46 09/09 | $NVDA 222.5C, Exp: 09/09/26 | $34.64K | 210 | Ask | SWEEP | 0.57 |
| 12:59:18 09/09 | $NVDA 222.5C, Exp: 09/11/26 | $31.54K | 95 | Bid | BLOCK | 0.34 |
| 12:59:11 09/09 | $NVDA 220P, Exp: 09/11/26 | $42.51K | 401 | Ask | SWEEP | 0.60 |
| 12:59:08 09/09 | $NVDA 210P, Exp: 10/16/26 | $105.00K | 250 | Bid | BLOCK | 0.39 |
| 12:57:38 09/09 | $NVDA 250C, Exp: 10/16/26 | $100.25K | 434 | Bid | SWEEP | 0.51 |
| 12:53:44 09/09 | $NVDA 220C, Exp: 09/09/26 | $47.04K | 112 | Bid | SWEEP | 0.43 |
| 12:53:28 09/09 | $NVDA 222.5C, Exp: 09/11/26 | $30.79K | 90 | Bid | SWEEP | 0.46 |
| 12:52:00 09/09 | $NVDA 225P, Exp: 10/16/26 | $137.90K | 140 | Mid | BLOCK | 0.37 |
| 12:51:26 09/09 | $NVDA 210P, Exp: 10/16/26 | $207.50K | 500 | Bid | BLOCK | 0.43 |
| 12:51:26 09/09 | $NVDA 185P, Exp: 10/16/26 | $59.84K | 680 | Ask | SWEEP | 0.60 |
| 12:51:22 09/09 | $NVDA 225C, Exp: 09/11/26 | $38.48K | 179 | Ask | SWEEP | 0.61 |
| 12:50:23 09/09 | $NVDA 225C, Exp: 09/11/26 | $43.02K | 201 | Bid | SWEEP | 0.50 |
| 12:50:18 09/09 | $NVDA 225C, Exp: 09/18/26 | $58.50K | 130 | Ask | BLOCK | 0.44 |
| 12:49:17 09/09 | $NVDA 300C, Exp: 01/15/27 | $82.56K | 258 | Bid | BLOCK | 0.31 |
| 12:47:03 09/09 | $NVDA 222.5C, Exp: 09/09/26 | $34.77K | 201 | Bid | SWEEP | 0.46 |
| 12:46:45 09/09 | $NVDA 225P, Exp: 10/16/26 | $417.90K | 420 | Bid | SWEEP | 0.53 |
| 12:46:45 09/09 | $NVDA 200P, Exp: 10/16/26 | $34.92K | 158 | Bid | SWEEP | 0.46 |
| 12:46:00 09/09 | $NVDA 180P, Exp: 10/16/26 | $70.00K | 1,000 | Ask | SWEEP | 0.60 |
| 12:45:54 09/09 | $NVDA 180P, Exp: 10/16/26 | $57.38K | 820 | Ask | SWEEP | 0.60 |
| 12:45:38 09/09 | $NVDA 270C, Exp: 12/18/26 | $95.50K | 191 | Ask | SWEEP | 0.57 |
| 12:45:32 09/09 | $NVDA 260C, Exp: 01/15/27 | $284.83K | 313 | Bid | SWEEP | 0.51 |
| 12:45:32 09/09 | $NVDA 225C, Exp: 01/15/27 | $3.00M | 1,400 | Bid | SWEEP | 0.56 |
| 12:45:32 09/09 | $NVDA 235C, Exp: 02/19/27 | $258.00K | 129 | Bid | SWEEP | 0.49 |
| 12:45:32 09/09 | $NVDA 290C, Exp: 02/19/27 | $75.56K | 127 | Bid | SWEEP | 0.43 |
| 12:44:51 09/09 | $NVDA 300C, Exp: 01/15/27 | $77.44K | 242 | Bid | BLOCK | 0.31 |
| 12:40:38 09/09 | $NVDA 225C, Exp: 09/14/26 | $27.30K | 100 | Bid | SWEEP | 0.47 |
| 12:38:44 09/09 | $NVDA 225P, Exp: 09/14/26 | $38.25K | 102 | Bid | SWEEP | 0.40 |
| 12:37:58 09/09 | $NVDA 222.5C, Exp: 09/09/26 | $82.00K | 500 | Ask | BLOCK | 0.49 |
| 12:36:08 09/09 | $NVDA 225C, Exp: 09/14/26 | $27.00K | 100 | Bid | BLOCK | 0.36 |
| 12:35:44 09/09 | $NVDA 225P, Exp: 09/09/26 | $29.90K | 249 | Below Bid | SWEEP | 0.54 |
| 12:34:26 09/09 | $NVDA 222.5P, Exp: 09/11/26 | $40.58K | 206 | Bid | BLOCK | 0.39 |
| 12:33:50 09/09 | $NVDA 225P, Exp: 09/09/26 | $33.24K | 250 | Bid | SWEEP | 0.46 |
| 12:32:33 09/09 | $NVDA 250C, Exp: 09/23/26 | $36.20K | 1,097 | Bid | SWEEP | 0.57 |
| 12:30:35 09/09 | $NVDA 225C, Exp: 09/18/26 | $50.35K | 115 | Ask | SWEEP | 0.56 |
| 12:30:17 09/09 | $NVDA 240C, Exp: 09/25/26 | $28.60K | 200 | Ask | BLOCK | 0.44 |
| 12:28:22 09/09 | $NVDA 225P, Exp: 09/18/26 | $137.53K | 250 | Ask | SWEEP | 0.57 |
| 12:26:44 09/09 | $NVDA 230P, Exp: 09/09/26 | $63.75K | 102 | Bid | SWEEP | 0.46 |
| 12:23:29 09/09 | $NVDA 222.5C, Exp: 09/09/26 | $78.50K | 500 | Mid | BLOCK | 0.40 |
| 12:22:29 09/09 | $NVDA 225C, Exp: 09/18/26 | $211.20K | 480 | Ask | SWEEP | 0.63 |
| 12:21:59 09/09 | $NVDA 220P, Exp: 09/16/26 | $36.57K | 138 | Mid | SWEEP | 0.51 |
| 12:21:52 09/09 | $NVDA 240C, Exp: 10/16/26 | $43.00K | 100 | Ask | BLOCK | 0.44 |
| 12:19:59 09/09 | $NVDA 220P, Exp: 10/16/26 | $107.55K | 137 | Bid | SWEEP | 0.49 |
| 12:19:44 09/09 | $NVDA 220P, Exp: 10/16/26 | $90.28K | 115 | Bid | SWEEP | 0.49 |
| 12:19:19 09/09 | $NVDA 220P, Exp: 09/14/26 | $30.98K | 175 | Bid | BLOCK | 0.37 |
| 12:16:20 09/09 | $NVDA 300C, Exp: 01/15/27 | $76.47K | 242 | Bid | BLOCK | 0.31 |
| 12:15:48 09/09 | $NVDA 300C, Exp: 01/15/27 | $81.79K | 258 | Bid | BLOCK | 0.31 |
| 12:15:23 09/09 | $NVDA 225C, Exp: 09/11/26 | $26.20K | 131 | Bid | SWEEP | 0.50 |
| 12:15:08 09/09 | $NVDA 225C, Exp: 09/18/26 | $59.40K | 135 | Bid | SWEEP | 0.44 |
| 12:13:09 09/09 | $NVDA 225P, Exp: 09/09/26 | $45.20K | 400 | Bid | SWEEP | 0.49 |
| 12:13:08 09/09 | $NVDA 215C, Exp: 09/18/26 | $82.84K | 76 | Bid | SWEEP | 0.37 |
| 12:13:07 09/09 | $NVDA 215C, Exp: 09/18/26 | $455.66K | 418 | Bid | SWEEP | 0.51 |
| 12:12:54 09/09 | $NVDA 220C, Exp: 11/20/26 | $148.78K | 80 | Below Bid | SWEEP | 0.51 |
| 12:10:52 09/09 | $NVDA 215P, Exp: 11/20/26 | $79.88K | 75 | Ask | BLOCK | 0.46 |
| 12:10:15 09/09 | $NVDA 220P, Exp: 09/16/26 | $36.02K | 138 | Bid | BLOCK | 0.37 |
| 12:09:59 09/09 | $NVDA 200C, Exp: 11/20/26 | $628.00K | 200 | Bid | BLOCK | 0.34 |
| 12:09:56 09/09 | $NVDA 225P, Exp: 09/18/26 | $56.68K | 104 | Ask | SWEEP | 0.51 |
| 12:08:55 09/09 | $NVDA 225C, Exp: 09/16/26 | $36.28K | 97 | Ask | BLOCK | 0.47 |
| 12:08:40 09/09 | $NVDA 225P, Exp: 09/11/26 | $39.63K | 125 | Bid | BLOCK | 0.31 |
| 12:06:34 09/09 | $NVDA 210C, Exp: 09/11/26 | $129.15K | 90 | Bid | BLOCK | 0.31 |
| 12:05:54 09/09 | $NVDA 210P, Exp: 09/25/26 | $44.73K | 250 | Ask | BLOCK | 0.44 |
| 12:05:07 09/09 | $NVDA 225C, Exp: 09/11/26 | $33.60K | 160 | Bid | SWEEP | 0.50 |
| 12:05:01 09/09 | $NVDA 225C, Exp: 09/09/26 | $60.20K | 2,150 | Bid | SWEEP | 0.53 |
| 12:03:36 09/09 | $NVDA 225P, Exp: 09/09/26 | $56.61K | 501 | Ask | SWEEP | 0.60 |
| 12:03:10 09/09 | $NVDA 220P, Exp: 09/14/26 | $40.18K | 245 | Ask | BLOCK | 0.49 |
| 12:02:59 09/09 | $NVDA 225C, Exp: 09/16/26 | $29.26K | 77 | Bid | SWEEP | 0.47 |
| 12:01:55 09/09 | $NVDA 135P, Exp: 06/16/28 | $263.50K | 340 | Mid | BLOCK | 0.34 |
| 12:01:20 09/09 | $NVDA 220C, Exp: 09/09/26 | $35.01K | 82 | Bid | BLOCK | 0.29 |
| 12:01:14 09/09 | $NVDA 190P, Exp: 01/15/27 | $68.25K | 105 | Ask | SWEEP | 0.54 |
| 12:00:30 09/09 | $NVDA 225C, Exp: 10/09/26 | $281.03K | 314 | Ask | SWEEP | 0.64 |
| 12:00:08 09/09 | $NVDA 220P, Exp: 09/18/26 | $91.50K | 300 | Bid | SWEEP | 0.49 |
| 12:00:00 09/09 | $NVDA 225P, Exp: 09/09/26 | $46.06K | 490 | Bid | BLOCK | 0.37 |
| 11:58:54 09/09 | $NVDA 220P, Exp: 09/14/26 | $39.20K | 245 | Bid | BLOCK | 0.37 |
| 11:56:16 09/09 | $NVDA 220P, Exp: 09/16/26 | $39.68K | 160 | Ask | BLOCK | 0.49 |
| 11:55:46 09/09 | $NVDA 217.5P, Exp: 09/18/26 | $52.67K | 229 | Ask | SWEEP | 0.57 |
| 11:55:11 09/09 | $NVDA 220P, Exp: 09/11/26 | $41.60K | 400 | Ask | BLOCK | 0.49 |
| 11:55:10 09/09 | $NVDA 205P, Exp: 10/16/26 | $29.76K | 96 | Mid | BLOCK | 0.37 |
| 11:53:32 09/09 | $NVDA 225P, Exp: 06/16/28 | $602.25K | 150 | Ask | SWEEP | 0.51 |
| 11:50:54 09/09 | $NVDA 230C, Exp: 09/11/26 | $29.39K | 426 | Ask | SWEEP | 0.60 |
| 11:50:36 09/09 | $NVDA 222.5C, Exp: 09/11/26 | $71.00K | 200 | Bid | BLOCK | 0.37 |
| 11:50:05 09/09 | $NVDA 220P, Exp: 09/16/26 | $39.36K | 160 | Mid | BLOCK | 0.40 |
| 11:48:25 09/09 | $NVDA 225P, Exp: 03/19/27 | $1.75M | 740 | Ask | BLOCK | 0.47 |
| 11:48:21 09/09 | $NVDA 210P, Exp: 10/16/26 | $33.58K | 79 | Mid | BLOCK | 0.36 |
| 11:47:11 09/09 | $NVDA 225P, Exp: 01/15/27 | $1.74M | 900 | Ask | BLOCK | 0.50 |
| 11:46:56 09/09 | $NVDA 222.5C, Exp: 09/18/26 | $58.50K | 100 | Bid | SWEEP | 0.40 |
| 11:46:40 09/09 | $NVDA 222.5C, Exp: 09/11/26 | $69.00K | 200 | Ask | SWEEP | 0.60 |
| 11:46:11 09/09 | $NVDA 320C, Exp: 12/15/28 | $335.12K | 99 | Bid | SWEEP | 0.40 |
| 11:46:07 09/09 | $NVDA 320C, Exp: 12/15/28 | $467.19K | 138 | Bid | SWEEP | 0.46 |
| 11:45:23 09/09 | $NVDA 227.5C, Exp: 09/11/26 | $39.56K | 314 | Ask | SWEEP | 0.60 |
| 11:41:56 09/09 | $NVDA 225C, Exp: 09/16/26 | $37.34K | 97 | Bid | BLOCK | 0.36 |
| 11:41:56 09/09 | $NVDA 222.5P, Exp: 09/11/26 | $34.96K | 184 | Ask | SWEEP | 0.61 |
| 11:40:05 09/09 | $NVDA 225C, Exp: 09/11/26 | $30.91K | 135 | Ask | BLOCK | 0.50 |
| 11:40:01 09/09 | $NVDA 225C, Exp: 09/09/26 | $30.47K | 554 | Ask | BLOCK | 0.50 |
| 11:39:59 09/09 | $NVDA 230C, Exp: 09/18/26 | $75.32K | 280 | Ask | SWEEP | 0.57 |
| 11:39:53 09/09 | $NVDA 230C, Exp: 09/18/26 | $26.42K | 102 | Above Ask | SWEEP | 0.60 |
| 11:39:53 09/09 | $NVDA 225P, Exp: 09/09/26 | $44.01K | 355 | Bid | SWEEP | 0.46 |
| 11:37:57 09/09 | $NVDA 227.5C, Exp: 09/18/26 | $35.50K | 100 | Ask | BLOCK | 0.43 |
| 11:37:44 09/09 | $NVDA 210C, Exp: 01/15/27 | $297.50K | 100 | Bid | SWEEP | 0.37 |
| 11:37:44 09/09 | $NVDA 120C, Exp: 11/20/26 | $1.44M | 135 | Mid | BLOCK | 0.33 |
| 11:35:53 09/09 | $NVDA 222.5C, Exp: 09/09/26 | $40.60K | 201 | Bid | SWEEP | 0.46 |
| 11:35:09 09/09 | $NVDA 175P, Exp: 12/18/26 | $55.80K | 200 | Bid | SWEEP | 0.43 |
| 11:34:50 09/09 | $NVDA 220P, Exp: 09/14/26 | $29.57K | 175 | Ask | BLOCK | 0.49 |
| 11:34:16 09/09 | $NVDA 220C, Exp: 09/09/26 | $36.90K | 82 | Mid | BLOCK | 0.31 |
| 11:34:03 09/09 | $NVDA 225C, Exp: 09/09/26 | $31.20K | 624 | Ask | SWEEP | 0.61 |
| 11:34:03 09/09 | $NVDA 220C, Exp: 09/09/26 | $45.95K | 101 | Ask | SWEEP | 0.54 |
| 11:33:23 09/09 | $NVDA 225C, Exp: 09/11/26 | $34.34K | 156 | Above Ask | SWEEP | 0.67 |
| 11:33:16 09/09 | $NVDA 175P, Exp: 06/17/27 | $231.25K | 250 | Bid | SWEEP | 0.49 |
| 11:32:18 09/09 | $NVDA 225C, Exp: 09/18/26 | $73.63K | 160 | Above Ask | SWEEP | 0.61 |
| 11:32:14 09/09 | $NVDA 155P, Exp: 12/18/26 | $38.40K | 300 | Bid | SWEEP | 0.40 |
| 11:32:07 09/09 | $NVDA 225P, Exp: 09/09/26 | $26.46K | 210 | Bid | SWEEP | 0.46 |
| 11:31:58 09/09 | $NVDA 225P, Exp: 09/09/26 | $25.20K | 200 | Ask | BLOCK | 0.46 |
| 11:31:55 09/09 | $NVDA 225P, Exp: 09/16/26 | $75.16K | 158 | Bid | SWEEP | 0.43 |
| 11:31:51 09/09 | $NVDA 230C, Exp: 09/25/26 | $88.00K | 220 | Mid | BLOCK | 0.37 |
| 11:31:11 09/09 | $NVDA 220C, Exp: 09/11/26 | $222.75K | 450 | Ask | SWEEP | 0.61 |
| 11:31:09 09/09 | $NVDA 230C, Exp: 09/25/26 | $195.00K | 500 | Ask | SWEEP | 0.64 |
| 11:30:38 09/09 | $NVDA 225C, Exp: 09/18/26 | $217.94K | 501 | Bid | SWEEP | 0.51 |
| 11:30:13 09/09 | $NVDA 240C, Exp: 10/16/26 | $47.73K | 111 | Bid | SWEEP | 0.47 |
| 11:29:13 09/09 | $NVDA 280C, Exp: 01/15/27 | $55.64K | 104 | Bid | SWEEP | 0.43 |
| 11:28:31 09/09 | $NVDA 220C, Exp: 09/09/26 | $38.50K | 100 | Ask | BLOCK | 0.40 |
| 11:28:21 09/09 | $NVDA 230C, Exp: 10/09/26 | $64.00K | 100 | Bid | SWEEP | 0.46 |
| 11:28:21 09/09 | $NVDA 230C, Exp: 09/23/26 | $32.67K | 99 | Bid | SWEEP | 0.43 |
| 11:28:19 09/09 | $NVDA 270C, Exp: 12/18/26 | $75.75K | 150 | Mid | BLOCK | 0.34 |
| 11:28:07 09/09 | $NVDA 210P, Exp: 10/16/26 | $44.50K | 100 | Bid | SWEEP | 0.44 |
| 11:27:44 09/09 | $NVDA 215P, Exp: 09/18/26 | $28.88K | 150 | Mid | SWEEP | 0.46 |
| 11:27:38 09/09 | $NVDA 225P, Exp: 09/09/26 | $48.59K | 306 | Above Ask | SWEEP | 0.66 |
| 11:26:56 09/09 | $NVDA 180P, Exp: 03/19/27 | $58.46K | 79 | Ask | BLOCK | 0.40 |
| 11:26:54 09/09 | $NVDA 215P, Exp: 09/16/26 | $188.06K | 1,306 | Ask | SWEEP | 0.78 |
| 11:26:43 09/09 | $NVDA 220C, Exp: 09/09/26 | $38.50K | 100 | Mid | SWEEP | 0.43 |
| 11:26:41 09/09 | $NVDA 230C, Exp: 09/18/26 | $50.20K | 200 | Ask | SWEEP | 0.57 |
| 11:26:35 09/09 | $NVDA 230C, Exp: 09/11/26 | $27.22K | 439 | Bid | SWEEP | 0.49 |
| 11:26:26 09/09 | $NVDA 220C, Exp: 09/11/26 | $194.00K | 400 | Ask | SWEEP | 0.61 |
| 11:26:23 09/09 | $NVDA 222.5C, Exp: 09/18/26 | $164.98K | 292 | Bid | SWEEP | 0.46 |
| 11:26:02 09/09 | $NVDA 230C, Exp: 09/18/26 | $25.00K | 100 | Bid | BLOCK | 0.31 |
| 11:25:47 09/09 | $NVDA 300C, Exp: 12/17/27 | $428.78K | 200 | Bid | BLOCK | 0.38 |
| 11:25:36 09/09 | $NVDA 225P, Exp: 09/11/26 | $50.72K | 147 | Bid | SWEEP | 0.46 |
| 11:25:13 09/09 | $NVDA 215P, Exp: 09/16/26 | $99.31K | 695 | Above Ask | SWEEP | 0.71 |
| 11:25:11 09/09 | $NVDA 222.5P, Exp: 09/11/26 | $33.51K | 153 | Bid | SWEEP | 0.50 |
| 11:25:08 09/09 | $NVDA 220C, Exp: 12/18/26 | $211.00K | 100 | Bid | BLOCK | 0.27 |
| 11:25:00 09/09 | $NVDA 220P, Exp: 09/14/26 | $30.19K | 158 | Bid | SWEEP | 0.49 |
| 11:24:51 09/09 | $NVDA 270C, Exp: 12/18/26 | $50.50K | 100 | Mid | BLOCK | 0.34 |
| 11:24:37 09/09 | $NVDA 225C, Exp: 09/11/26 | $90.45K | 450 | Ask | BLOCK | 0.56 |
| 11:24:34 09/09 | $NVDA 225C, Exp: 09/11/26 | $44.70K | 223 | Mid | SWEEP | 0.53 |
| 11:24:27 09/09 | $NVDA 215P, Exp: 09/18/26 | $40.53K | 210 | Ask | SWEEP | 0.54 |
| 11:23:39 09/09 | $NVDA 230C, Exp: 09/18/26 | $37.80K | 150 | Ask | BLOCK | 0.43 |
| 11:23:24 09/09 | $NVDA 220P, Exp: 09/11/26 | $54.13K | 433 | Ask | SWEEP | 0.63 |
| 11:23:21 09/09 | $NVDA 225C, Exp: 09/18/26 | $76.50K | 170 | Bid | SWEEP | 0.44 |
| 11:22:53 09/09 | $NVDA 230C, Exp: 10/09/26 | $52.80K | 80 | Bid | BLOCK | 0.34 |
| 11:22:51 09/09 | $NVDA 227.5P, Exp: 09/09/26 | $35.35K | 101 | Ask | SWEEP | 0.51 |
| 11:22:20 09/09 | $NVDA 220P, Exp: 09/18/26 | $25.92K | 81 | Ask | SWEEP | 0.54 |
| 11:21:54 09/09 | $NVDA 300C, Exp: 12/17/27 | $269.96K | 125 | Bid | BLOCK | 0.34 |
| 11:21:45 09/09 | $NVDA 222.5P, Exp: 09/09/26 | $83.24K | 3,964 | Bid | SWEEP | 0.53 |
| 11:18:45 09/09 | $NVDA 195P, Exp: 10/09/26 | $50.31K | 409 | Ask | SWEEP | 0.60 |
| 11:17:51 09/09 | $NVDA 222.5P, Exp: 09/11/26 | $29.17K | 156 | Bid | SWEEP | 0.50 |
| 11:17:40 09/09 | $NVDA 235C, Exp: 09/25/26 | $39.00K | 150 | Mid | BLOCK | 0.34 |
| 11:16:46 09/09 | $NVDA 250C, Exp: 11/20/26 | $822.97K | 1,151 | Bid | SWEEP | 0.63 |
| 11:16:46 09/09 | $NVDA 260C, Exp: 01/15/27 | $299.20K | 320 | Bid | SWEEP | 0.51 |
| 11:16:46 09/09 | $NVDA 230C, Exp: 11/20/26 | $376.60K | 269 | Bid | SWEEP | 0.57 |
| 11:16:46 09/09 | $NVDA 240C, Exp: 11/20/26 | $134.33K | 133 | Bid | SWEEP | 0.50 |
| 11:15:30 09/09 | $NVDA 240C, Exp: 10/16/26 | $59.85K | 133 | Bid | BLOCK | 0.36 |
| 11:15:29 09/09 | $NVDA 240C, Exp: 10/16/26 | $157.95K | 351 | Bid | BLOCK | 0.41 |
| 11:15:00 09/09 | $NVDA 150P, Exp: 06/17/27 | $43.20K | 96 | Ask | SWEEP | 0.49 |
| 11:14:41 09/09 | $NVDA 195P, Exp: 10/09/26 | $172.45K | 1,402 | Ask | SWEEP | 0.66 |
| 11:13:39 09/09 | $NVDA 225P, Exp: 09/09/26 | $27.83K | 230 | Ask | SWEEP | 0.57 |
| 11:12:37 09/09 | $NVDA 200C, Exp: 10/16/26 | $272.50K | 100 | Bid | BLOCK | 0.29 |
| 11:12:32 09/09 | $NVDA 227.5P, Exp: 09/09/26 | $33.50K | 100 | Ask | SWEEP | 0.54 |
| 11:11:15 09/09 | $NVDA 250C, Exp: 10/16/26 | $37.80K | 150 | Bid | SWEEP | 0.46 |
| 11:11:13 09/09 | $NVDA 215P, Exp: 10/23/26 | $52.25K | 78 | Ask | SWEEP | 0.57 |
| 11:10:23 09/09 | $NVDA 245C, Exp: 10/02/26 | $58.14K | 323 | Mid | BLOCK | 0.40 |
| 11:10:07 09/09 | $NVDA 225C, Exp: 09/09/26 | $290.40K | 4,921 | Ask | SWEEP | 0.73 |
| 11:09:27 09/09 | $NVDA 220P, Exp: 09/11/26 | $75.13K | 683 | Ask | SWEEP | 0.63 |
| 11:08:46 09/09 | $NVDA 225P, Exp: 09/16/26 | $45.80K | 100 | Ask | BLOCK | 0.43 |
| 11:07:52 09/09 | $NVDA 215P, Exp: 11/20/26 | $79.50K | 75 | Ask | BLOCK | 0.46 |
| 11:07:51 09/09 | $NVDA 230C, Exp: 10/09/26 | $68.68K | 101 | Ask | SWEEP | 0.57 |
| 11:07:36 09/09 | $NVDA 225P, Exp: 10/16/26 | $93.00K | 93 | Ask | SWEEP | 0.54 |
| 11:07:30 09/09 | $NVDA 225C, Exp: 10/16/26 | $102.00K | 100 | Ask | BLOCK | 0.47 |
| 11:07:04 09/09 | $NVDA 227.5C, Exp: 09/18/26 | $48.96K | 136 | Ask | SWEEP | 0.57 |
| 11:06:50 09/09 | $NVDA 280C, Exp: 11/20/26 | $49.37K | 204 | Ask | BLOCK | 0.49 |
| 11:06:02 09/09 | $NVDA 210C, Exp: 10/16/26 | $192.50K | 100 | Bid | SWEEP | 0.41 |
| 11:04:10 09/09 | $NVDA 200C, Exp: 09/18/26 | $248.50K | 100 | Ask | SWEEP | 0.51 |
| 11:01:13 09/09 | $NVDA 225C, Exp: 09/09/26 | $35.75K | 550 | Ask | BLOCK | 0.50 |
| 11:00:51 09/09 | $NVDA 220P, Exp: 09/11/26 | $69.46K | 681 | Bid | BLOCK | 0.40 |
| 11:00:23 09/09 | $NVDA 225C, Exp: 09/21/26 | $53.02K | 105 | Ask | BLOCK | 0.47 |
| 10:59:58 09/09 | $NVDA 225C, Exp: 09/09/26 | $35.06K | 626 | Ask | SWEEP | 0.61 |
| 10:59:46 09/09 | $NVDA 222.5C, Exp: 09/11/26 | $182.50K | 500 | Bid | BLOCK | 0.44 |
| 10:59:00 09/09 | $NVDA 215P, Exp: 10/16/26 | $50.02K | 87 | Bid | BLOCK | 0.34 |
| 10:57:36 09/09 | $NVDA 225P, Exp: 09/09/26 | $26.20K | 200 | Bid | SWEEP | 0.46 |
| 10:57:09 09/09 | $NVDA 260C, Exp: 06/17/27 | $272.02K | 130 | Bid | BLOCK | 0.37 |
| 10:54:53 09/09 | $NVDA 225P, Exp: 10/16/26 | $76.38K | 76 | Mid | BLOCK | 0.31 |
| 10:54:50 09/09 | $NVDA 350C, Exp: 01/21/28 | $166.75K | 115 | Bid | BLOCK | 0.31 |
| 10:54:41 09/09 | $NVDA 225C, Exp: 09/21/26 | $51.98K | 105 | Bid | BLOCK | 0.36 |
| 10:53:08 09/09 | $NVDA 225C, Exp: 09/09/26 | $58.33K | 1,169 | Below Bid | SWEEP | 0.61 |
| 10:52:31 09/09 | $NVDA 227.5P, Exp: 09/09/26 | $30.50K | 100 | Mid | BLOCK | 0.34 |
| 10:52:21 09/09 | $NVDA 210P, Exp: 10/16/26 | $32.76K | 78 | Ask | SWEEP | 0.56 |
| 10:52:18 09/09 | $NVDA 225P, Exp: 09/11/26 | $58.00K | 200 | Ask | BLOCK | 0.46 |
| 10:51:39 09/09 | $NVDA 250C, Exp: 01/21/28 | $374.00K | 100 | Mid | BLOCK | 0.39 |
| 10:51:31 09/09 | $NVDA 225C, Exp: 09/11/26 | $49.20K | 205 | Ask | SWEEP | 0.61 |
| 10:51:03 09/09 | $NVDA 240C, Exp: 09/25/26 | $32.20K | 200 | Bid | BLOCK | 0.33 |
| 10:50:50 09/09 | $NVDA 225C, Exp: 09/14/26 | $29.40K | 98 | Bid | SWEEP | 0.47 |
| 10:48:22 09/09 | $NVDA 210P, Exp: 11/20/26 | $121.80K | 140 | Ask | SWEEP | 0.61 |
| 10:48:16 09/09 | $NVDA 235C, Exp: 10/16/26 | $76.22K | 126 | Ask | SWEEP | 0.57 |
| 10:48:08 09/09 | $NVDA 227.5C, Exp: 09/18/26 | $35.28K | 98 | Ask | BLOCK | 0.43 |
| 10:47:52 09/09 | $NVDA 220C, Exp: 09/25/26 | $273.00K | 300 | Ask | BLOCK | 0.46 |
| 10:46:08 09/09 | $NVDA 225P, Exp: 09/11/26 | $119.20K | 400 | Ask | BLOCK | 0.49 |
| 10:45:55 09/09 | $NVDA 220C, Exp: 06/17/27 | $551.25K | 150 | Bid | BLOCK | 0.31 |
| 10:45:29 09/09 | $NVDA 222.5C, Exp: 09/11/26 | $219.00K | 600 | Ask | BLOCK | 0.55 |
| 10:44:56 09/09 | $NVDA 230C, Exp: 09/18/26 | $27.10K | 100 | Ask | BLOCK | 0.43 |
| 10:41:26 09/09 | $NVDA 222.5C, Exp: 09/11/26 | $69.74K | 190 | Ask | SWEEP | 0.60 |
| 10:41:09 09/09 | $NVDA 250C, Exp: 10/16/26 | $112.50K | 450 | Bid | SWEEP | 0.51 |
| 10:40:43 09/09 | $NVDA 275C, Exp: 12/18/26 | $171.77K | 386 | Ask | SWEEP | 0.60 |
| 10:39:42 09/09 | $NVDA 275C, Exp: 11/20/26 | $68.88K | 240 | Ask | SWEEP | 0.60 |
| 10:39:41 09/09 | $NVDA 225P, Exp: 09/11/26 | $38.25K | 125 | Bid | BLOCK | 0.31 |
| 10:39:41 09/09 | $NVDA 200C, Exp: 10/16/26 | $273.20K | 100 | Ask | BLOCK | 0.40 |
| 10:39:31 09/09 | $NVDA 225P, Exp: 09/09/26 | $26.07K | 212 | Below Bid | SWEEP | 0.54 |
| 10:39:07 09/09 | $NVDA 200C, Exp: 10/16/26 | $272.50K | 100 | Ask | BLOCK | 0.40 |
| 10:38:08 09/09 | $NVDA 245C, Exp: 09/18/26 | $30.00K | 750 | Bid | SWEEP | 0.46 |
| 10:38:00 09/09 | $NVDA 245C, Exp: 09/18/26 | $29.25K | 750 | Bid | BLOCK | 0.34 |
| 10:37:18 09/09 | $NVDA 225C, Exp: 09/11/26 | $117.97K | 522 | Bid | SWEEP | 0.53 |
| 10:37:06 09/09 | $NVDA 220C, Exp: 09/11/26 | $44.00K | 80 | Ask | BLOCK | 0.40 |
| 10:37:02 09/09 | $NVDA 170P, Exp: 01/15/27 | $30.40K | 100 | Ask | BLOCK | 0.40 |
| 10:36:18 09/09 | $NVDA 222.5P, Exp: 09/18/26 | $77.40K | 200 | Bid | BLOCK | 0.34 |
| 10:35:04 09/09 | $NVDA 230C, Exp: 09/25/26 | $58.48K | 136 | Bid | BLOCK | 0.34 |
| 10:34:56 09/09 | $NVDA 225C, Exp: 09/11/26 | $25.40K | 100 | Bid | SWEEP | 0.47 |
| 10:34:51 09/09 | $NVDA 227.5P, Exp: 09/09/26 | $28.00K | 100 | Ask | BLOCK | 0.43 |
| 10:34:50 09/09 | $NVDA 250C, Exp: 11/20/26 | $104.40K | 145 | Bid | SWEEP | 0.51 |
| 10:34:24 09/09 | $NVDA 230C, Exp: 09/11/26 | $62.30K | 700 | Ask | SWEEP | 0.63 |
| 10:34:17 09/09 | $NVDA 230C, Exp: 09/25/26 | $87.00K | 200 | Ask | SWEEP | 0.57 |
| 10:33:36 09/09 | $NVDA 222.5C, Exp: 09/09/26 | $80.03K | 302 | Bid | SWEEP | 0.49 |
| 10:33:35 09/09 | $NVDA 230C, Exp: 09/25/26 | $217.50K | 500 | Bid | BLOCK | 0.41 |
| 10:33:17 09/09 | $NVDA 225C, Exp: 09/21/26 | $58.14K | 105 | Ask | SWEEP | 0.54 |
| 10:33:17 09/09 | $NVDA 200C, Exp: 09/11/26 | $252.50K | 100 | Bid | BLOCK | 0.34 |
| 10:33:12 09/09 | $NVDA 220C, Exp: 09/11/26 | $48.66K | 80 | Ask | SWEEP | 0.54 |
| 10:33:03 09/09 | $NVDA 225C, Exp: 09/11/26 | $141.00K | 508 | Above Ask | SWEEP | 0.69 |
| 10:32:54 09/09 | $NVDA 200C, Exp: 10/16/26 | $280.50K | 100 | Ask | SWEEP | 0.51 |
| 10:32:41 09/09 | $NVDA 300C, Exp: 12/18/26 | $47.06K | 222 | Ask | BLOCK | 0.43 |
| 10:32:41 09/09 | $NVDA 227.5C, Exp: 09/09/26 | $25.05K | 1,043 | Bid | SWEEP | 0.51 |
| 10:32:41 09/09 | $NVDA 222.5C, Exp: 09/11/26 | $252.00K | 600 | Ask | SWEEP | 0.69 |
| 10:32:36 09/09 | $NVDA 200C, Exp: 09/11/26 | $249.97K | 99 | Bid | BLOCK | 0.34 |
| 10:32:26 09/09 | $NVDA 220P, Exp: 09/11/26 | $36.80K | 400 | Bid | SWEEP | 0.49 |
| 10:32:18 09/09 | $NVDA 220P, Exp: 09/25/26 | $43.12K | 105 | Bid | SWEEP | 0.43 |
| 10:32:10 09/09 | $NVDA 210C, Exp: 10/16/26 | $304.00K | 152 | Bid | BLOCK | 0.31 |
| 10:32:04 09/09 | $NVDA 222.5C, Exp: 09/09/26 | $29.39K | 100 | Bid | SWEEP | 0.46 |
| 10:31:57 09/09 | $NVDA 222.5P, Exp: 09/18/26 | $75.60K | 200 | Ask | BLOCK | 0.46 |
| 10:31:53 09/09 | $NVDA 222.5C, Exp: 09/09/26 | $57.68K | 206 | Bid | SWEEP | 0.49 |
| 10:31:37 09/09 | $NVDA 225C, Exp: 09/11/26 | $32.47K | 123 | Bid | SWEEP | 0.43 |
| 10:31:26 09/09 | $NVDA 230C, Exp: 10/09/26 | $55.60K | 80 | Ask | BLOCK | 0.46 |
| 10:31:22 09/09 | $NVDA 230C, Exp: 09/16/26 | $67.50K | 300 | Ask | BLOCK | 0.49 |
| 10:31:09 09/09 | $NVDA 222.5C, Exp: 09/09/26 | $27.37K | 101 | Ask | SWEEP | 0.57 |
| 10:30:47 09/09 | $NVDA 225P, Exp: 09/11/26 | $34.88K | 125 | Ask | BLOCK | 0.43 |
| 10:30:42 09/09 | $NVDA 227.5C, Exp: 09/11/26 | $31.72K | 206 | Mid | SWEEP | 0.51 |
| 10:30:36 09/09 | $NVDA 200C, Exp: 09/11/26 | $750.00K | 300 | Ask | BLOCK | 0.51 |
| 10:30:31 09/09 | $NVDA 225C, Exp: 09/11/26 | $31.72K | 122 | Ask | SWEEP | 0.59 |
| 10:30:18 09/09 | $NVDA 225C, Exp: 09/16/26 | $83.00K | 200 | Bid | BLOCK | 0.39 |
| 10:29:37 09/09 | $NVDA 227.5P, Exp: 09/09/26 | $27.80K | 100 | Ask | SWEEP | 0.54 |
| 10:29:34 09/09 | $NVDA 130P, Exp: 03/19/27 | $26.80K | 200 | Mid | BLOCK | 0.29 |
| 10:29:33 09/09 | $NVDA 200C, Exp: 10/16/26 | $266.40K | 96 | Mid | SWEEP | 0.43 |
| 10:29:27 09/09 | $NVDA 235C, Exp: 10/23/26 | $106.56K | 148 | Bid | BLOCK | 0.37 |
| 10:29:13 09/09 | $NVDA 225C, Exp: 09/09/26 | $34.40K | 400 | Bid | SWEEP | 0.50 |
| 10:28:37 09/09 | $NVDA 230C, Exp: 09/25/26 | $210.00K | 500 | Ask | SWEEP | 0.64 |
| 10:28:12 09/09 | $NVDA 220P, Exp: 10/16/26 | $98.91K | 131 | Bid | SWEEP | 0.49 |
| 10:28:07 09/09 | $NVDA 225C, Exp: 09/09/26 | $31.12K | 427 | Above Ask | SWEEP | 0.67 |
| 10:27:39 09/09 | $NVDA 230C, Exp: 10/09/26 | $53.60K | 80 | Bid | BLOCK | 0.34 |
| 10:27:20 09/09 | $NVDA 230P, Exp: 01/15/27 | $438.00K | 200 | Ask | BLOCK | 0.44 |
| 10:27:06 09/09 | $NVDA 230C, Exp: 09/25/26 | $429.21K | 1,010 | Bid | SWEEP | 0.58 |
| 10:27:01 09/09 | $NVDA 225C, Exp: 09/09/26 | $32.98K | 353 | Above Ask | SWEEP | 0.67 |
| 10:26:50 09/09 | $NVDA 222.5C, Exp: 09/09/26 | $49.67K | 172 | Below Bid | SWEEP | 0.57 |
| 10:26:49 09/09 | $NVDA 220P, Exp: 09/11/26 | $240.41K | 2,531 | Above Ask | SWEEP | 0.77 |
| 10:26:41 09/09 | $NVDA 225C, Exp: 09/09/26 | $27.41K | 258 | Above Ask | SWEEP | 0.63 |
| 10:26:36 09/09 | $NVDA 225C, Exp: 09/09/26 | $46.95K | 437 | Ask | SWEEP | 0.60 |
| 10:26:28 09/09 | $NVDA 225C, Exp: 09/09/26 | $57.53K | 567 | Above Ask | SWEEP | 0.66 |
| 10:26:28 09/09 | $NVDA 227.5C, Exp: 09/11/26 | $31.97K | 197 | Bid | SWEEP | 0.49 |
| 10:26:24 09/09 | $NVDA 227.5C, Exp: 09/18/26 | $37.05K | 95 | Ask | SWEEP | 0.54 |
| 10:26:24 09/09 | $NVDA 220C, Exp: 09/18/26 | $460.00K | 575 | Ask | SWEEP | 0.63 |
| 10:26:19 09/09 | $NVDA 230C, Exp: 10/09/26 | $69.00K | 100 | Bid | BLOCK | 0.34 |
| 10:26:18 09/09 | $NVDA 225C, Exp: 09/09/26 | $28.63K | 304 | Above Ask | SWEEP | 0.67 |
| 10:26:16 09/09 | $NVDA 230P, Exp: 01/15/27 | $432.60K | 200 | Ask | BLOCK | 0.44 |
| 10:26:14 09/09 | $NVDA 225C, Exp: 09/09/26 | $34.80K | 380 | Bid | SWEEP | 0.50 |
| 10:26:06 09/09 | $NVDA 225C, Exp: 09/09/26 | $30.58K | 340 | Ask | SWEEP | 0.61 |
| 10:26:02 09/09 | $NVDA 225C, Exp: 09/09/26 | $31.79K | 355 | Above Ask | SWEEP | 0.67 |
| 10:25:57 09/09 | $NVDA 225C, Exp: 09/09/26 | $45.68K | 524 | Bid | SWEEP | 0.53 |
| 10:25:52 09/09 | $NVDA 220C, Exp: 09/09/26 | $48.39K | 100 | Bid | BLOCK | 0.31 |
| 10:25:48 09/09 | $NVDA 220C, Exp: 09/18/26 | $62.00K | 80 | Ask | BLOCK | 0.37 |
| 10:25:48 09/09 | $NVDA 222.5C, Exp: 09/09/26 | $107.94K | 446 | Bid | SWEEP | 0.51 |
| 10:25:39 09/09 | $NVDA 225C, Exp: 09/11/26 | $132.55K | 541 | Ask | SWEEP | 0.64 |
| 10:25:35 09/09 | $NVDA 225C, Exp: 09/11/26 | $26.13K | 108 | Ask | SWEEP | 0.59 |
| 10:25:35 09/09 | $NVDA 225C, Exp: 09/09/26 | $27.86K | 361 | Above Ask | SWEEP | 0.67 |
| 10:25:34 09/09 | $NVDA 222.5C, Exp: 09/11/26 | $57.38K | 151 | Bid | SWEEP | 0.49 |
| 10:25:15 09/09 | $NVDA 230C, Exp: 10/09/26 | $65.50K | 100 | Ask | SWEEP | 0.57 |
| 10:24:41 09/09 | $NVDA 215P, Exp: 09/25/26 | $59.66K | 205 | Ask | SWEEP | 0.57 |
| 10:24:19 09/09 | $NVDA 215P, Exp: 09/25/26 | $72.17K | 248 | Ask | SWEEP | 0.57 |
| 10:22:33 09/09 | $NVDA 222.5C, Exp: 09/11/26 | $32.50K | 100 | Ask | BLOCK | 0.46 |
| 10:21:25 09/09 | $NVDA 220C, Exp: 09/09/26 | $39.80K | 105 | Ask | SWEEP | 0.51 |
| 10:21:01 09/09 | $NVDA 225C, Exp: 10/02/26 | $75.17K | 103 | Bid | SWEEP | 0.44 |
| 10:20:58 09/09 | $NVDA 225P, Exp: 09/11/26 | $982.14K | 2,806 | Bid | SWEEP | 0.60 |
| 10:20:58 09/09 | $NVDA 225P, Exp: 09/09/26 | $42.74K | 239 | Below Bid | SWEEP | 0.54 |
| 10:20:45 09/09 | $NVDA 220P, Exp: 09/25/26 | $46.70K | 100 | Ask | BLOCK | 0.46 |
| 10:20:43 09/09 | $NVDA 225P, Exp: 09/09/26 | $38.88K | 222 | Below Bid | SWEEP | 0.54 |
| 10:20:39 09/09 | $NVDA 227.5P, Exp: 09/18/26 | $128.16K | 180 | Ask | BLOCK | 0.40 |
| 10:20:38 09/09 | $NVDA 220C, Exp: 09/18/26 | $69.70K | 100 | Bid | BLOCK | 0.26 |
| 10:20:32 09/09 | $NVDA 225P, Exp: 09/11/26 | $34.87K | 101 | Above Ask | SWEEP | 0.60 |
| 10:19:18 09/09 | $NVDA 195P, Exp: 11/20/26 | $87.89K | 187 | Bid | SWEEP | 0.49 |
| 10:19:15 09/09 | $NVDA 210P, Exp: 10/09/26 | $41.65K | 119 | Mid | BLOCK | 0.36 |
| 10:19:15 09/09 | $NVDA 220C, Exp: 10/16/26 | $123.50K | 100 | Mid | BLOCK | 0.31 |
| 10:18:24 09/09 | $NVDA 225C, Exp: 09/09/26 | $55.66K | 1,012 | Above Ask | SWEEP | 0.70 |
| 10:17:52 09/09 | $NVDA 230C, Exp: 09/18/26 | $50.80K | 200 | Ask | SWEEP | 0.57 |
| 10:17:22 09/09 | $NVDA 265C, Exp: 03/19/27 | $325.00K | 250 | Ask | BLOCK | 0.49 |
| 10:17:08 09/09 | $NVDA 225C, Exp: 09/09/26 | $27.14K | 522 | Ask | SWEEP | 0.61 |
| 10:17:07 09/09 | $NVDA 225P, Exp: 09/09/26 | $32.66K | 195 | Below Bid | SWEEP | 0.54 |
| 10:16:52 09/09 | $NVDA 225C, Exp: 09/16/26 | $36.87K | 101 | Ask | SWEEP | 0.56 |
| 10:16:41 09/09 | $NVDA 230C, Exp: 09/18/26 | $50.74K | 203 | Above Ask | SWEEP | 0.63 |
| 10:16:03 09/09 | $NVDA 220C, Exp: 09/18/26 | $181.25K | 250 | Mid | BLOCK | 0.35 |
| 10:16:02 09/09 | $NVDA 220P, Exp: 09/11/26 | $307.37K | 2,500 | Above Ask | SWEEP | 0.77 |
| 10:15:06 09/09 | $NVDA 230P, Exp: 01/15/27 | $219.50K | 100 | Bid | BLOCK | 0.27 |
| 10:14:30 09/09 | $NVDA 220C, Exp: 10/16/26 | $126.00K | 100 | Mid | BLOCK | 0.31 |
| 10:13:23 09/09 | $NVDA 225P, Exp: 09/11/26 | $40.13K | 125 | Bid | BLOCK | 0.31 |
| 10:13:19 09/09 | $NVDA 235P, Exp: 10/23/26 | $253.50K | 150 | Mid | BLOCK | 0.37 |
| 10:12:33 09/09 | $NVDA 215P, Exp: 10/02/26 | $29.63K | 75 | Bid | SWEEP | 0.43 |
| 10:12:32 09/09 | $NVDA 225P, Exp: 09/09/26 | $30.26K | 185 | Above Ask | SWEEP | 0.63 |
| 10:12:26 09/09 | $NVDA 230P, Exp: 01/15/27 | $443.00K | 200 | Ask | BLOCK | 0.44 |
| 10:12:26 09/09 | $NVDA 220P, Exp: 09/18/26 | $33.15K | 102 | Ask | SWEEP | 0.54 |
| 10:12:04 09/09 | $NVDA 222.5P, Exp: 09/18/26 | $71.80K | 173 | Ask | BLOCK | 0.44 |
| 10:11:57 09/09 | $NVDA 222.5P, Exp: 09/18/26 | $259.79K | 626 | Bid | SWEEP | 0.53 |
| 10:11:55 09/09 | $NVDA 230C, Exp: 09/25/26 | $49.63K | 123 | Ask | SWEEP | 0.57 |
| 10:11:41 09/09 | $NVDA 220P, Exp: 09/11/26 | $49.32K | 411 | Ask | SWEEP | 0.63 |
| 10:11:41 09/09 | $NVDA 225C, Exp: 10/16/26 | $99.50K | 100 | Bid | BLOCK | 0.36 |
| 10:11:06 09/09 | $NVDA 222.5C, Exp: 09/11/26 | $49.83K | 137 | Below Bid | SWEEP | 0.57 |
| 10:10:56 09/09 | $NVDA 222.5C, Exp: 09/11/26 | $37.00K | 100 | Ask | SWEEP | 0.54 |
| 10:10:14 09/09 | $NVDA 220P, Exp: 09/14/26 | $41.50K | 250 | Ask | BLOCK | 0.46 |
| 10:09:46 09/09 | $NVDA 230C, Exp: 09/25/26 | $405.00K | 1,000 | Bid | BLOCK | 0.47 |
| 10:09:46 09/09 | $NVDA 225C, Exp: 10/02/26 | $76.00K | 100 | Bid | BLOCK | 0.33 |
| 10:09:34 09/09 | $NVDA 227.5C, Exp: 09/11/26 | $40.80K | 300 | Bid | SWEEP | 0.49 |
| 10:09:12 09/09 | $NVDA 220P, Exp: 11/20/26 | $126.48K | 100 | Bid | SWEEP | 0.49 |
| 10:09:07 09/09 | $NVDA 230P, Exp: 01/15/27 | $438.80K | 200 | Ask | BLOCK | 0.44 |
| 10:08:41 09/09 | $NVDA 225P, Exp: 09/09/26 | $37.73K | 288 | Bid | SWEEP | 0.46 |
| 10:08:31 09/09 | $NVDA 225C, Exp: 09/09/26 | $27.98K | 377 | Bid | SWEEP | 0.50 |
| 10:08:27 09/09 | $NVDA 100P, Exp: 01/15/27 | $36.00K | 1,200 | Bid | BLOCK | 0.29 |
| 10:08:11 09/09 | $NVDA 225C, Exp: 09/09/26 | $41.97K | 568 | Ask | SWEEP | 0.61 |
| 10:08:05 09/09 | $NVDA 230C, Exp: 09/11/26 | $25.27K | 324 | Bid | SWEEP | 0.49 |
| 10:07:37 09/09 | $NVDA 222.5C, Exp: 09/11/26 | $54.18K | 150 | Bid | SWEEP | 0.46 |
| 10:06:58 09/09 | $NVDA 225C, Exp: 09/09/26 | $37.90K | 608 | Above Ask | SWEEP | 0.67 |
| 10:06:48 09/09 | $NVDA 225C, Exp: 09/18/26 | $818.99K | 1,800 | Ask | SWEEP | 0.70 |
| 10:06:48 09/09 | $NVDA 222.5C, Exp: 09/11/26 | $52.61K | 150 | Bid | SWEEP | 0.46 |
| 10:06:44 09/09 | $NVDA 255C, Exp: 06/17/27 | $274.29K | 123 | Mid | BLOCK | 0.40 |
| 10:06:42 09/09 | $NVDA 225C, Exp: 09/18/26 | $474.75K | 1,055 | Bid | SWEEP | 0.59 |
| 10:05:36 09/09 | $NVDA 225C, Exp: 09/11/26 | $25.09K | 112 | Ask | BLOCK | 0.47 |
| 10:04:25 09/09 | $NVDA 225P, Exp: 09/09/26 | $39.05K | 275 | Bid | SWEEP | 0.46 |
| 10:04:20 09/09 | $NVDA 222.5C, Exp: 09/11/26 | $35.90K | 100 | Bid | BLOCK | 0.31 |
| 10:04:17 09/09 | $NVDA 240C, Exp: 10/02/26 | $25.50K | 100 | Mid | BLOCK | 0.36 |
| 10:04:05 09/09 | $NVDA 222.5P, Exp: 09/11/26 | $30.00K | 150 | Ask | BLOCK | 0.47 |
| 10:04:04 09/09 | $NVDA 225C, Exp: 09/09/26 | $48.51K | 703 | Ask | SWEEP | 0.64 |
| 10:03:53 09/09 | $NVDA 225P, Exp: 09/18/26 | $80.25K | 150 | Ask | SWEEP | 0.51 |
| 10:03:44 09/09 | $NVDA 227.5C, Exp: 09/09/26 | $30.77K | 2,051 | Ask | SWEEP | 0.63 |
| 10:03:34 09/09 | $NVDA 225C, Exp: 09/16/26 | $75.00K | 200 | Mid | SWEEP | 0.50 |
| 10:03:22 09/09 | $NVDA 225P, Exp: 09/09/26 | $35.17K | 220 | Below Bid | SWEEP | 0.54 |
| 10:03:18 09/09 | $NVDA 225C, Exp: 09/09/26 | $25.29K | 418 | Mid | SWEEP | 0.53 |
| 10:03:15 09/09 | $NVDA 230C, Exp: 09/25/26 | $39.50K | 100 | Mid | BLOCK | 0.34 |
| 10:03:11 09/09 | $NVDA 220P, Exp: 09/18/26 | $48.75K | 150 | Ask | BLOCK | 0.46 |
| 10:02:56 09/09 | $NVDA 215P, Exp: 11/20/26 | $79.88K | 75 | Ask | BLOCK | 0.46 |
| 10:02:41 09/09 | $NVDA 225C, Exp: 09/09/26 | $25.83K | 410 | Ask | SWEEP | 0.61 |
| 10:02:33 09/09 | $NVDA 220C, Exp: 09/11/26 | $181.80K | 360 | Bid | BLOCK | 0.38 |
| 10:02:24 09/09 | $NVDA 225P, Exp: 09/18/26 | $75.75K | 139 | Bid | SWEEP | 0.40 |
| 10:02:15 09/09 | $NVDA 225P, Exp: 09/09/26 | $30.64K | 191 | Above Ask | SWEEP | 0.63 |
| 10:02:14 09/09 | $NVDA 180P, Exp: 03/19/27 | $97.88K | 135 | Ask | SWEEP | 0.54 |
| 10:01:55 09/09 | $NVDA 250C, Exp: 06/17/27 | $283.79K | 118 | Bid | BLOCK | 0.37 |
| 10:01:54 09/09 | $NVDA 225P, Exp: 09/09/26 | $29.36K | 201 | Bid | SWEEP | 0.46 |
| 10:01:41 09/09 | $NVDA 225P, Exp: 09/09/26 | $27.68K | 191 | Above Ask | SWEEP | 0.63 |
| 10:01:41 09/09 | $NVDA 225C, Exp: 10/16/26 | $86.00K | 86 | Bid | SWEEP | 0.44 |
| 10:01:39 09/09 | $NVDA 225C, Exp: 09/11/26 | $41.58K | 180 | Bid | SWEEP | 0.47 |
| 10:01:25 09/09 | $NVDA 220C, Exp: 09/11/26 | $75.55K | 140 | Below Bid | SWEEP | 0.51 |
| 10:01:10 09/09 | $NVDA 225P, Exp: 09/09/26 | $37.39K | 286 | Below Bid | SWEEP | 0.54 |
| 10:01:04 09/09 | $NVDA 225C, Exp: 09/21/26 | $53.45K | 105 | Bid | BLOCK | 0.36 |
| 10:01:00 09/09 | $NVDA 220C, Exp: 01/15/27 | $242.50K | 100 | Bid | BLOCK | 0.29 |
| 10:00:54 09/09 | $NVDA 227.5C, Exp: 09/11/26 | $150.64K | 1,011 | Bid | SWEEP | 0.57 |
| 10:00:48 09/09 | $NVDA 227.5C, Exp: 09/11/26 | $30.00K | 200 | Ask | BLOCK | 0.49 |
| 10:00:18 09/09 | $NVDA 222.5C, Exp: 09/09/26 | $25.54K | 100 | Ask | SWEEP | 0.57 |
| 10:00:13 09/09 | $NVDA 225P, Exp: 09/09/26 | $29.62K | 251 | Ask | SWEEP | 0.57 |
| 10:00:07 09/09 | $NVDA 230C, Exp: 09/14/26 | $136.00K | 1,000 | Ask | BLOCK | 0.54 |
| 09:59:39 09/09 | $NVDA 222.5C, Exp: 09/09/26 | $27.44K | 102 | Ask | SWEEP | 0.57 |
| 09:59:10 09/09 | $NVDA 250C, Exp: 10/16/26 | $25.60K | 100 | Bid | BLOCK | 0.34 |
| 09:59:01 09/09 | $NVDA 220P, Exp: 09/18/26 | $54.58K | 185 | Ask | SWEEP | 0.57 |
| 09:58:56 09/09 | $NVDA 225C, Exp: 09/18/26 | $2.83M | 5,835 | Ask | SWEEP | 0.73 |
| 09:58:54 09/09 | $NVDA 275C, Exp: 01/15/27 | $46.88K | 75 | Bid | BLOCK | 0.31 |
| 09:58:04 09/09 | $NVDA 230C, Exp: 10/16/26 | $79.50K | 100 | Bid | BLOCK | 0.34 |
| 09:58:03 09/09 | $NVDA 225C, Exp: 09/14/26 | $254.84K | 809 | Bid | SWEEP | 0.59 |
| 09:57:54 09/09 | $NVDA 222.5C, Exp: 09/09/26 | $28.94K | 110 | Ask | SWEEP | 0.57 |
| 09:57:42 09/09 | $NVDA 222.5C, Exp: 09/09/26 | $25.90K | 100 | Ask | BLOCK | 0.46 |
| 09:57:15 09/09 | $NVDA 275C, Exp: 01/15/27 | $47.30K | 75 | Bid | SWEEP | 0.43 |
| 09:57:09 09/09 | $NVDA 225C, Exp: 09/16/26 | $43.46K | 106 | Bid | SWEEP | 0.44 |
| 09:56:59 09/09 | $NVDA 210P, Exp: 10/02/26 | $25.00K | 100 | Ask | BLOCK | 0.44 |
| 09:56:13 09/09 | $NVDA 255C, Exp: 10/16/26 | $62.56K | 340 | Bid | SWEEP | 0.49 |
| 09:56:10 09/09 | $NVDA 222.5C, Exp: 09/09/26 | $78.00K | 300 | Ask | BLOCK | 0.49 |
| 09:55:59 09/09 | $NVDA 222.5C, Exp: 09/11/26 | $58.50K | 150 | Ask | BLOCK | 0.46 |
| 09:55:40 09/09 | $NVDA 220P, Exp: 09/18/26 | $30.00K | 100 | Bid | BLOCK | 0.31 |
| 09:54:48 09/09 | $NVDA 230C, Exp: 10/16/26 | $69.52K | 88 | Mid | BLOCK | 0.37 |
| 09:54:44 09/09 | $NVDA 222.5C, Exp: 09/11/26 | $57.75K | 150 | Bid | BLOCK | 0.34 |
| 09:54:42 09/09 | $NVDA 200C, Exp: 10/16/26 | $343.75K | 125 | Ask | BLOCK | 0.42 |
| 09:54:41 09/09 | $NVDA 170P, Exp: 01/15/27 | $30.40K | 100 | Bid | BLOCK | 0.29 |
| 09:54:11 09/09 | $NVDA 227.5C, Exp: 09/11/26 | $253.81K | 1,700 | Below Bid | SWEEP | 0.69 |
| 09:54:00 09/09 | $NVDA 200C, Exp: 10/16/26 | $412.50K | 150 | Ask | SWEEP | 0.55 |
| 09:53:58 09/09 | $NVDA 235C, Exp: 10/09/26 | $640.03K | 1,293 | Ask | SWEEP | 0.71 |
| 09:53:16 09/09 | $NVDA 225C, Exp: 09/09/26 | $36.05K | 401 | Ask | SWEEP | 0.61 |
| 09:53:02 09/09 | $NVDA 225C, Exp: 09/18/26 | $480.00K | 1,000 | Mid | SWEEP | 0.61 |
| 09:52:43 09/09 | $NVDA 225C, Exp: 09/09/26 | $26.09K | 269 | Bid | BLOCK | 0.39 |
| 09:52:27 09/09 | $NVDA 225C, Exp: 09/11/26 | $30.46K | 119 | Bid | SWEEP | 0.47 |
| 09:52:27 09/09 | $NVDA 225C, Exp: 09/09/26 | $30.36K | 313 | Bid | SWEEP | 0.50 |
| 09:52:15 09/09 | $NVDA 225C, Exp: 09/09/26 | $41.50K | 443 | Ask | SWEEP | 0.61 |
| 09:52:12 09/09 | $NVDA 225C, Exp: 09/09/26 | $60.94K | 659 | Above Ask | SWEEP | 0.70 |
| 09:51:52 09/09 | $NVDA 225P, Exp: 09/09/26 | $32.43K | 245 | Below Bid | SWEEP | 0.51 |
| 09:51:51 09/09 | $NVDA 225C, Exp: 09/18/26 | $499.96K | 1,050 | Above Ask | SWEEP | 0.76 |
| 09:51:47 09/09 | $NVDA 225P, Exp: 09/09/26 | $31.74K | 229 | Above Ask | SWEEP | 0.60 |
| 09:51:40 09/09 | $NVDA 220C, Exp: 01/15/27 | $242.50K | 100 | Bid | BLOCK | 0.29 |
| 09:51:40 09/09 | $NVDA 225C, Exp: 10/16/26 | $103.02K | 102 | Bid | SWEEP | 0.47 |
| 09:51:35 09/09 | $NVDA 200P, Exp: 10/16/26 | $29.21K | 134 | Bid | SWEEP | 0.46 |
| 09:51:28 09/09 | $NVDA 230C, Exp: 10/16/26 | $130.36K | 166 | Bid | SWEEP | 0.49 |
| 09:51:04 09/09 | $NVDA 205P, Exp: 09/18/26 | $29.50K | 500 | Bid | SWEEP | 0.46 |
| 09:50:52 09/09 | $NVDA 225P, Exp: 09/11/26 | $30.30K | 101 | Ask | BLOCK | 0.43 |
| 09:50:35 09/09 | $NVDA 220C, Exp: 10/16/26 | $259.00K | 200 | Bid | SWEEP | 0.46 |
| 09:50:28 09/09 | $NVDA 250C, Exp: 10/16/26 | $126.00K | 500 | Bid | SWEEP | 0.51 |
| 09:50:26 09/09 | $NVDA 260C, Exp: 12/18/26 | $70.45K | 100 | Bid | SWEEP | 0.43 |
| 09:50:25 09/09 | $NVDA 225P, Exp: 09/09/26 | $38.27K | 319 | Bid | SWEEP | 0.43 |
| 09:49:42 09/09 | $NVDA 215C, Exp: 11/20/26 | $196.20K | 90 | Bid | SWEEP | 0.44 |
| 09:49:40 09/09 | $NVDA 230C, Exp: 09/14/26 | $134.91K | 985 | Bid | SWEEP | 0.51 |
| 09:49:39 09/09 | $NVDA 220C, Exp: 09/11/26 | $292.32K | 504 | Bid | SWEEP | 0.51 |
| 09:49:02 09/09 | $NVDA 195C, Exp: 10/16/26 | $1.61M | 498 | Ask | SWEEP | 0.58 |
| 09:49:02 09/09 | $NVDA 180C, Exp: 01/15/27 | $2.98M | 570 | Ask | SWEEP | 0.51 |
| 09:48:52 09/09 | $NVDA 225P, Exp: 09/11/26 | $58.23K | 201 | Above Ask | SWEEP | 0.63 |
| 09:48:35 09/09 | $NVDA 222.5P, Exp: 09/11/26 | $36.40K | 200 | Ask | SWEEP | 0.60 |
| 09:47:17 09/09 | $NVDA 220C, Exp: 09/11/26 | $119.98K | 200 | Above Ask | SWEEP | 0.63 |
| 09:47:06 09/09 | $NVDA 237.5C, Exp: 09/11/26 | $31.18K | 1,641 | Ask | SWEEP | 0.61 |
| 09:47:03 09/09 | $NVDA 250C, Exp: 10/16/26 | $25.70K | 100 | Bid | BLOCK | 0.34 |
| 09:46:39 09/09 | $NVDA 227.5C, Exp: 09/09/26 | $82.24K | 2,346 | Below Bid | SWEEP | 0.63 |
| 09:46:33 09/09 | $NVDA 215P, Exp: 09/18/26 | $31.80K | 200 | Ask | BLOCK | 0.43 |
| 09:46:29 09/09 | $NVDA 225C, Exp: 09/09/26 | $48.62K | 389 | Above Ask | SWEEP | 0.66 |
| 09:45:32 09/09 | $NVDA 225C, Exp: 09/09/26 | $32.82K | 281 | Bid | SWEEP | 0.46 |
| 09:45:20 09/09 | $NVDA 227.5C, Exp: 09/11/26 | $32.81K | 200 | Ask | SWEEP | 0.60 |
| 09:45:12 09/09 | $NVDA 215P, Exp: 09/18/26 | $33.60K | 200 | Ask | SWEEP | 0.54 |
| 09:45:04 09/09 | $NVDA 235C, Exp: 10/16/26 | $61.61K | 101 | Bid | BLOCK | 0.34 |
| 09:44:58 09/09 | $NVDA 220C, Exp: 09/18/26 | $63.20K | 80 | Bid | BLOCK | 0.26 |
| 09:44:04 09/09 | $NVDA 220P, Exp: 11/20/26 | $122.22K | 100 | Bid | SWEEP | 0.49 |
| 09:44:02 09/09 | $NVDA 235C, Exp: 10/16/26 | $64.50K | 100 | Bid | BLOCK | 0.34 |
| 09:43:50 09/09 | $NVDA 225C, Exp: 09/25/26 | $51.38K | 75 | Bid | SWEEP | 0.40 |
| 09:43:37 09/09 | $NVDA 225C, Exp: 09/09/26 | $33.47K | 229 | Bid | SWEEP | 0.46 |
| 09:43:31 09/09 | $NVDA 225P, Exp: 09/18/26 | $114.95K | 242 | Bid | SWEEP | 0.47 |
| 09:43:10 09/09 | $NVDA 225C, Exp: 09/09/26 | $59.54K | 397 | Below Bid | SWEEP | 0.57 |
| 09:43:00 09/09 | $NVDA 227.5C, Exp: 09/09/26 | $43.01K | 782 | Bid | SWEEP | 0.50 |
| 09:43:00 09/09 | $NVDA 225P, Exp: 09/18/26 | $146.17K | 311 | Ask | SWEEP | 0.61 |
| 09:42:55 09/09 | $NVDA 225C, Exp: 09/11/26 | $31.00K | 100 | Mid | SWEEP | 0.46 |
| 09:42:44 09/09 | $NVDA 225P, Exp: 09/18/26 | $73.00K | 157 | Ask | SWEEP | 0.56 |
| 09:42:27 09/09 | $NVDA 222.5P, Exp: 09/09/26 | $149.98K | 5,556 | Bid | SWEEP | 0.60 |
| 09:42:14 09/09 | $NVDA 225P, Exp: 09/18/26 | $100.74K | 219 | Ask | BLOCK | 0.47 |
| 09:42:13 09/09 | $NVDA 227.5C, Exp: 09/09/26 | $44.38K | 704 | Bid | SWEEP | 0.50 |
| 09:42:07 09/09 | $NVDA 225C, Exp: 09/11/26 | $150.81K | 457 | Bid | SWEEP | 0.51 |
| 09:42:01 09/09 | $NVDA 227.5C, Exp: 09/09/26 | $29.55K | 452 | Below Bid | SWEEP | 0.59 |
| 09:41:33 09/09 | $NVDA 227.5C, Exp: 09/09/26 | $28.21K | 470 | Bid | SWEEP | 0.50 |
| 09:41:30 09/09 | $NVDA 225C, Exp: 09/09/26 | $28.31K | 162 | Above Ask | SWEEP | 0.63 |
| 09:41:06 09/09 | $NVDA 225C, Exp: 09/11/26 | $30.50K | 100 | Ask | SWEEP | 0.54 |
| 09:40:56 09/09 | $NVDA 225C, Exp: 09/09/26 | $48.03K | 304 | Ask | SWEEP | 0.60 |
| 09:40:52 09/09 | $NVDA 225C, Exp: 09/11/26 | $31.00K | 100 | Bid | BLOCK | 0.31 |
| 09:40:39 09/09 | $NVDA 227.5C, Exp: 09/09/26 | $47.68K | 807 | Bid | SWEEP | 0.53 |
| 09:40:29 09/09 | $NVDA 227.5C, Exp: 09/09/26 | $90.94K | 1,523 | Below Bid | SWEEP | 0.64 |
| 09:40:24 09/09 | $NVDA 225C, Exp: 09/09/26 | $41.92K | 249 | Below Bid | SWEEP | 0.54 |
| 09:40:20 09/09 | $NVDA 225C, Exp: 09/09/26 | $25.17K | 148 | Below Bid | SWEEP | 0.54 |
| 09:40:19 09/09 | $NVDA 225C, Exp: 09/18/26 | $43.84K | 79 | Bid | SWEEP | 0.37 |
| 09:40:19 09/09 | $NVDA 245C, Exp: 10/16/26 | $37.50K | 100 | Mid | BLOCK | 0.37 |
| 09:40:15 09/09 | $NVDA 230C, Exp: 09/14/26 | $30.45K | 175 | Bid | BLOCK | 0.34 |
| 09:40:14 09/09 | $NVDA 227.5C, Exp: 09/09/26 | $36.36K | 560 | Ask | SWEEP | 0.61 |
| 09:39:48 09/09 | $NVDA 227.5C, Exp: 09/09/26 | $31.60K | 484 | Below Bid | SWEEP | 0.59 |
| 09:39:41 09/09 | $NVDA 227.5C, Exp: 09/09/26 | $35.64K | 545 | Below Bid | SWEEP | 0.59 |
| 09:39:34 09/09 | $NVDA 225C, Exp: 09/09/26 | $27.75K | 150 | Bid | SWEEP | 0.46 |
| 09:39:32 09/09 | $NVDA 227.5C, Exp: 09/09/26 | $46.72K | 664 | Below Bid | SWEEP | 0.61 |
| 09:39:31 09/09 | $NVDA 250C, Exp: 10/16/26 | $28.20K | 100 | Ask | BLOCK | 0.46 |
| 09:39:26 09/09 | $NVDA 227.5C, Exp: 09/09/26 | $32.38K | 459 | Above Ask | SWEEP | 0.67 |
| 09:39:25 09/09 | $NVDA 222.5C, Exp: 09/09/26 | $29.37K | 77 | Above Ask | SWEEP | 0.57 |
| 09:39:16 09/09 | $NVDA 225C, Exp: 09/25/26 | $52.63K | 75 | Bid | SWEEP | 0.40 |
| 09:39:04 09/09 | $NVDA 227.5C, Exp: 09/09/26 | $43.90K | 675 | Above Ask | SWEEP | 0.67 |
| 09:36:20 09/09 | $NVDA 227.5C, Exp: 09/11/26 | $50.47K | 257 | Below Bid | SWEEP | 0.59 |
| 09:36:17 09/09 | $NVDA 225C, Exp: 09/09/26 | $57.88K | 342 | Below Bid | SWEEP | 0.54 |
| 09:36:02 09/09 | $NVDA 230C, Exp: 10/09/26 | $72.50K | 100 | Ask | BLOCK | 0.46 |
| 09:36:01 09/09 | $NVDA 227.5C, Exp: 09/09/26 | $45.75K | 776 | Above Ask | SWEEP | 0.67 |
| 09:35:20 09/09 | $NVDA 230C, Exp: 10/09/26 | $70.00K | 100 | Bid | BLOCK | 0.34 |
| 09:35:10 09/09 | $NVDA 225P, Exp: 09/09/26 | $30.97K | 260 | Above Ask | SWEEP | 0.64 |
| 09:34:58 09/09 | $NVDA 230C, Exp: 09/16/26 | $46.00K | 200 | Bid | SWEEP | 0.49 |
| 09:34:41 09/09 | $NVDA 230C, Exp: 09/11/26 | $30.69K | 279 | Bid | BLOCK | 0.37 |
| 09:34:26 09/09 | $NVDA 230C, Exp: 10/09/26 | $70.50K | 100 | Ask | BLOCK | 0.46 |
| 09:34:25 09/09 | $NVDA 220C, Exp: 10/16/26 | $264.00K | 200 | Ask | BLOCK | 0.46 |
| 09:34:21 09/09 | $NVDA 220C, Exp: 10/09/26 | $120.00K | 100 | Bid | BLOCK | 0.29 |
| 09:34:15 09/09 | $NVDA 194P, Exp: 12/18/26 | $45.63K | 78 | Bid | SWEEP | 0.43 |
| 09:33:56 09/09 | $NVDA 235C, Exp: 09/18/26 | $93.60K | 585 | Ask | SWEEP | 0.60 |
| 09:33:43 09/09 | $NVDA 227.5C, Exp: 09/09/26 | $27.44K | 686 | Ask | SWEEP | 0.60 |
| 09:33:38 09/09 | $NVDA 235C, Exp: 09/18/26 | $101.92K | 637 | Ask | SWEEP | 0.60 |
| 09:33:32 09/09 | $NVDA 235C, Exp: 09/18/26 | $36.80K | 230 | Ask | BLOCK | 0.43 |
| 09:32:52 09/09 | $NVDA 230C, Exp: 09/11/26 | $30.60K | 300 | Ask | BLOCK | 0.49 |
| 09:32:35 09/09 | $NVDA 230C, Exp: 09/11/26 | $30.60K | 300 | Ask | BLOCK | 0.49 |
| 09:32:05 09/09 | $NVDA 225P, Exp: 10/16/26 | $144.75K | 150 | Bid | BLOCK | 0.34 |
| 09:32:05 09/09 | $NVDA 227.5C, Exp: 09/09/26 | $31.57K | 789 | Below Bid | SWEEP | 0.57 |
| 09:31:40 09/09 | $NVDA 220P, Exp: 09/18/26 | $44.09K | 151 | Bid | SWEEP | 0.43 |
| 09:31:32 09/09 | $NVDA 260C, Exp: 02/19/27 | $115.68K | 96 | Bid | SWEEP | 0.46 |
| 09:31:27 09/09 | $NVDA 227.5C, Exp: 09/18/26 | $86.42K | 213 | Below Bid | SWEEP | 0.53 |
| 09:31:13 09/09 | $NVDA 225C, Exp: 09/09/26 | $53.23K | 302 | Below Bid | SWEEP | 0.54 |
| 09:31:12 09/09 | $NVDA 227.5C, Exp: 09/11/26 | $30.13K | 151 | Below Bid | SWEEP | 0.56 |
| 09:31:07 09/09 | $NVDA 215C, Exp: 09/11/26 | $164.25K | 150 | Ask | BLOCK | 0.49 |
| 09:31:00 09/09 | $NVDA 227.5P, Exp: 09/09/26 | $31.22K | 120 | Bid | SWEEP | 0.43 |
| 09:31:00 09/09 | $NVDA 280C, Exp: 11/20/26 | $510.50K | 2,042 | Ask | SWEEP | 0.74 |
| 09:30:59 09/09 | $NVDA 235C, Exp: 09/18/26 | $62.99K | 362 | Ask | SWEEP | 0.57 |
| 09:30:47 09/09 | $NVDA 222.5C, Exp: 09/09/26 | $26.25K | 75 | Ask | BLOCK | 0.43 |
| 09:30:47 09/09 | $NVDA 230C, Exp: 09/25/26 | $50.21K | 108 | Ask | SWEEP | 0.57 |
| 09:30:42 09/09 | $NVDA 227.5C, Exp: 09/09/26 | $27.55K | 511 | Ask | SWEEP | 0.59 |
| 09:30:40 09/09 | $NVDA 225P, Exp: 11/20/26 | $109.50K | 75 | Ask | SWEEP | 0.59 |
| 09:30:33 09/09 | $NVDA 230C, Exp: 09/11/26 | $31.60K | 313 | Bid | SWEEP | 0.49 |
| 09:30:30 09/09 | $NVDA 250C, Exp: 09/17/27 | $529.83K | 174 | Bid | SWEEP | 0.51 |
| 09:30:25 09/09 | $NVDA 250C, Exp: 09/17/27 | $429.35K | 141 | Bid | SWEEP | 0.50 |
| 09:30:24 09/09 | $NVDA 250C, Exp: 09/17/27 | $472.75K | 155 | Bid | SWEEP | 0.51 |
| 09:30:21 09/09 | $NVDA 225C, Exp: 09/11/26 | $27.23K | 92 | Ask | SWEEP | 0.54 |
| 09:30:20 09/09 | $NVDA 222.5P, Exp: 09/11/26 | $26.45K | 152 | Bid | SWEEP | 0.49 |
| 09:30:17 09/09 | $NVDA 250C, Exp: 09/17/27 | $235.62K | 77 | Bid | SWEEP | 0.46 |
| 09:30:15 09/09 | $NVDA 250C, Exp: 09/17/27 | $542.50K | 177 | Bid | SWEEP | 0.51 |
| 09:30:13 09/09 | $NVDA 222.5C, Exp: 09/11/26 | $51.75K | 115 | Ask | SWEEP | 0.57 |
| 09:30:08 09/09 | $NVDA 230C, Exp: 09/11/26 | $32.63K | 300 | Bid | SWEEP | 0.49 |
| 09:30:05 09/09 | $NVDA 235P, Exp: 09/18/26 | $115.00K | 100 | Bid | BLOCK | 0.29 |
| 09:30:05 09/09 | $NVDA 300C, Exp: 01/21/28 | $235.00K | 100 | Ask | BLOCK | 0.46 |
Net Premium (Ask − Bid)
Call -$75.36MPut $8.03M
Related Options Flow
Compare NVDA with other semiconductor tickers.