NVDA · 2026-09-18
Cboe 延迟期权行情。生成时间不等于行情时间；原始行情时间未标时区，请勿视为实时成交报价。
股价 $222.27 · 日涨跌 1.34% · 年初至今 17.70%
到期日 2026-09-18；共 180 条合约；第 1/1 页。
| 合约代码 | 类型 | 执行价 | 买价 | 卖价 | 最近成交价 | 成交量 | 持仓 | 隐含波动率 | Delta | Gamma | Theta | Vega | 合约乘数 | 乘数依据 | 最近成交时间 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA260918C00005000 | 看涨 Call | 5.00 | $215.30 | $221.20 | $219.05 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T15:56:23 |
| NVDA260918P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 0 | 1955 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:46:35 |
| NVDA260918C00010000 | 看涨 Call | 10.00 | $210.30 | $216.20 | $213.65 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T15:56:23 |
| NVDA260918P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.01 | 0 | 965 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:56:00 |
| NVDA260918C00015000 | 看涨 Call | 15.00 | $205.35 | $211.20 | $208.20 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T15:56:23 |
| NVDA260918P00015000 | 看跌 Put | 15.00 | $0.00 | $0.01 | $0.01 | 0 | 497 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:30:02 |
| NVDA260918C00020000 | 看涨 Call | 20.00 | $200.30 | $206.20 | $203.30 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T15:56:23 |
| NVDA260918P00020000 | 看跌 Put | 20.00 | $0.00 | $0.01 | $0.01 | 0 | 581 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-05T15:19:29 |
| NVDA260918C00025000 | 看涨 Call | 25.00 | $195.30 | $201.20 | $199.10 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T15:56:23 |
| NVDA260918P00025000 | 看跌 Put | 25.00 | $0.00 | $0.01 | $0.01 | 0 | 3427 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T09:30:07 |
| NVDA260918C00030000 | 看涨 Call | 30.00 | $190.30 | $196.35 | $180.35 | 0 | 11 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T10:57:48 |
| NVDA260918P00030000 | 看跌 Put | 30.00 | $0.00 | $0.01 | $0.01 | 0 | 690 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T15:31:54 |
| NVDA260918C00035000 | 看涨 Call | 35.00 | $185.35 | $191.35 | $178.87 | 0 | 9 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:36:50 |
| NVDA260918P00035000 | 看跌 Put | 35.00 | $0.00 | $0.01 | $0.01 | 0 | 6016 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-05T15:10:08 |
| NVDA260918C00040000 | 看涨 Call | 40.00 | $177.10 | $186.35 | $178.00 | 0 | 10 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:35:29 |
| NVDA260918P00040000 | 看跌 Put | 40.00 | $0.00 | $0.01 | $0.01 | 0 | 4693 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-10T11:43:59 |
| NVDA260918C00045000 | 看涨 Call | 45.00 | $175.40 | $181.20 | $177.10 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T15:56:17 |
| NVDA260918P00045000 | 看跌 Put | 45.00 | $0.00 | $0.01 | $0.01 | 0 | 1634 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-14T10:30:13 |
| NVDA260918C00050000 | 看涨 Call | 50.00 | $170.40 | $176.20 | $166.40 | 0 | 10 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:48:21 |
| NVDA260918P00050000 | 看跌 Put | 50.00 | $0.00 | $0.01 | $0.01 | 0 | 7772 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T10:26:37 |
| NVDA260918C00055000 | 看涨 Call | 55.00 | $165.35 | $171.20 | $164.60 | 5 | 9 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:51:34 |
| NVDA260918P00055000 | 看跌 Put | 55.00 | $0.00 | $0.01 | $0.01 | 0 | 5819 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T10:54:59 |
| NVDA260918C00060000 | 看涨 Call | 60.00 | $160.40 | $166.35 | $159.53 | 1 | 15 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:02:51 |
| NVDA260918P00060000 | 看跌 Put | 60.00 | $0.00 | $0.01 | $0.01 | 0 | 14131 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T10:51:30 |
| NVDA260918C00065000 | 看涨 Call | 65.00 | $155.35 | $161.20 | $148.60 | 0 | 2 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:57:24 |
| NVDA260918P00065000 | 看跌 Put | 65.00 | $0.00 | $0.01 | $0.01 | 0 | 3941 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T12:24:05 |
| NVDA260918C00070000 | 看涨 Call | 70.00 | $150.60 | $156.35 | $149.70 | 1 | 33 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:29:27 |
| NVDA260918P00070000 | 看跌 Put | 70.00 | $0.00 | $0.01 | $0.01 | 0 | 5374 | 0.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T15:17:29 |
| NVDA260918C00075000 | 看涨 Call | 75.00 | $145.35 | $151.35 | $144.60 | 1 | 8 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:54:34 |
| NVDA260918P00075000 | 看跌 Put | 75.00 | $0.00 | $0.01 | $0.01 | 0 | 2351 | 0.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:36:18 |
| NVDA260918C00080000 | 看涨 Call | 80.00 | $141.80 | $146.35 | $139.56 | 1 | 52 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:16:21 |
| NVDA260918P00080000 | 看跌 Put | 80.00 | $0.00 | $0.01 | $0.01 | 0 | 5042 | 0.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:54:09 |
| NVDA260918C00085000 | 看涨 Call | 85.00 | $135.30 | $141.35 | $134.23 | 10 | 68 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:04:39 |
| NVDA260918P00085000 | 看跌 Put | 85.00 | $0.00 | $0.01 | $0.01 | 0 | 4792 | 0.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T14:56:52 |
| NVDA260918C00090000 | 看涨 Call | 90.00 | $130.45 | $136.20 | $132.52 | 55 | 263 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:46 |
| NVDA260918P00090000 | 看跌 Put | 90.00 | $0.00 | $0.01 | $0.01 | 0 | 12396 | 0.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:10:16 |
| NVDA260918C00095000 | 看涨 Call | 95.00 | $125.40 | $131.35 | $124.60 | 10 | 199 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:14:13 |
| NVDA260918P00095000 | 看跌 Put | 95.00 | $0.00 | $0.01 | $0.01 | 1 | 15201 | 0.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:56:28 |
| NVDA260918C00100000 | 看涨 Call | 100.00 | $120.45 | $125.35 | $119.99 | 38 | 596 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:54:30 |
| NVDA260918P00100000 | 看跌 Put | 100.00 | $0.00 | $0.01 | $0.01 | 6 | 26572 | 0.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:48:35 |
| NVDA260918C00105000 | 看涨 Call | 105.00 | $115.40 | $121.35 | $114.92 | 9 | 83 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:25:32 |
| NVDA260918P00105000 | 看跌 Put | 105.00 | $0.00 | $0.01 | $0.01 | 0 | 13528 | 0.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:27:40 |
| NVDA260918C00110000 | 看涨 Call | 110.00 | $110.45 | $116.20 | $112.17 | 21 | 72 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:25 |
| NVDA260918P00110000 | 看跌 Put | 110.00 | $0.00 | $0.01 | $0.01 | 0 | 26257 | 0.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:55:01 |
| NVDA260918C00115000 | 看涨 Call | 115.00 | $105.40 | $111.20 | $105.00 | 7 | 71 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:15:51 |
| NVDA260918P00115000 | 看跌 Put | 115.00 | $0.00 | $0.01 | $0.01 | 0 | 13005 | 0.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:56:34 |
| NVDA260918C00120000 | 看涨 Call | 120.00 | $100.35 | $106.20 | $101.50 | 112 | 468 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| NVDA260918P00120000 | 看跌 Put | 120.00 | $0.00 | $0.01 | $0.01 | 1 | 40726 | 0.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:58:30 |
| NVDA260918C00125000 | 看涨 Call | 125.00 | $95.40 | $101.20 | $94.60 | 15 | 152 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:18:21 |
| NVDA260918P00125000 | 看跌 Put | 125.00 | $0.00 | $0.01 | $0.01 | 3 | 53928 | 0.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:22 |
| NVDA260918C00130000 | 看涨 Call | 130.00 | $90.25 | $96.10 | $89.35 | 84 | 937 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:30:55 |
| NVDA260918P00130000 | 看跌 Put | 130.00 | $0.00 | $0.01 | $0.01 | 10 | 105222 | 0.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:44:20 |
| NVDA260918C00135000 | 看涨 Call | 135.00 | $85.35 | $88.60 | $84.70 | 5 | 138 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:22:00 |
| NVDA260918P00135000 | 看跌 Put | 135.00 | $0.00 | $0.01 | $0.01 | 0 | 19156 | 0.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:28:03 |
| NVDA260918C00140000 | 看涨 Call | 140.00 | $80.40 | $83.60 | $79.50 | 126 | 373 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:31:28 |
| NVDA260918P00140000 | 看跌 Put | 140.00 | $0.00 | $0.01 | $0.01 | 341 | 57026 | 0.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:03:21 |
| NVDA260918C00145000 | 看涨 Call | 145.00 | $75.35 | $79.60 | $74.48 | 59 | 1140 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:25:33 |
| NVDA260918P00145000 | 看跌 Put | 145.00 | $0.00 | $0.01 | $0.01 | 0 | 28782 | 0.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:49:17 |
| NVDA260918C00150000 | 看涨 Call | 150.00 | $70.40 | $73.75 | $69.64 | 9472 | 12905 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:43:18 |
| NVDA260918P00150000 | 看跌 Put | 150.00 | $0.00 | $0.01 | $0.01 | 132 | 37217 | 0.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:27:04 |
| NVDA260918C00155000 | 看涨 Call | 155.00 | $65.40 | $68.00 | $64.95 | 117 | 3006 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:54:30 |
| NVDA260918P00155000 | 看跌 Put | 155.00 | $0.00 | $0.01 | $0.01 | 70 | 28567 | 0.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:05:22 |
| NVDA260918C00160000 | 看涨 Call | 160.00 | $60.50 | $64.00 | $59.85 | 293 | 4811 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:54:30 |
| NVDA260918P00160000 | 看跌 Put | 160.00 | $0.00 | $0.01 | $0.01 | 215 | 43622 | 0.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:43:58 |
| NVDA260918C00165000 | 看涨 Call | 165.00 | $55.45 | $61.20 | $54.70 | 732 | 7014 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:49:15 |
| NVDA260918P00165000 | 看跌 Put | 165.00 | $0.00 | $0.01 | $0.01 | 170 | 34626 | 0.00% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| NVDA260918C00170000 | 看涨 Call | 170.00 | $50.35 | $53.70 | $52.10 | 705 | 7438 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:19 |
| NVDA260918P00170000 | 看跌 Put | 170.00 | $0.00 | $0.01 | $0.01 | 18 | 54008 | 0.00% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:04:03 |
| NVDA260918C00175000 | 看涨 Call | 175.00 | $46.10 | $48.75 | $46.91 | 1234 | 8316 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:46 |
| NVDA260918P00175000 | 看跌 Put | 175.00 | $0.00 | $0.01 | $0.01 | 84 | 43896 | 0.00% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:31:08 |
| NVDA260918C00180000 | 看涨 Call | 180.00 | $40.40 | $43.65 | $41.80 | 710 | 13765 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:04 |
| NVDA260918P00180000 | 看跌 Put | 180.00 | $0.00 | $0.01 | $0.01 | 180 | 71174 | 0.00% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA260918C00185000 | 看涨 Call | 185.00 | $35.50 | $38.65 | $37.10 | 737 | 10139 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| NVDA260918P00185000 | 看跌 Put | 185.00 | $0.00 | $0.01 | $0.01 | 435 | 42941 | 812.90% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:54:32 |
| NVDA260918C00187500 | 看涨 Call | 187.50 | $32.95 | $36.15 | $31.97 | 35 | 88 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:05:50 |
| NVDA260918P00187500 | 看跌 Put | 187.50 | $0.00 | $0.01 | $0.01 | 674 | 7385 | 757.70% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:57:46 |
| NVDA260918C00190000 | 看涨 Call | 190.00 | $30.45 | $33.60 | $31.80 | 613 | 26226 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:41 |
| NVDA260918P00190000 | 看跌 Put | 190.00 | $0.00 | $0.01 | $0.01 | 2558 | 34818 | 702.96% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:50:29 |
| NVDA260918C00192500 | 看涨 Call | 192.50 | $27.85 | $33.00 | $27.37 | 28 | 58 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:47:04 |
| NVDA260918P00192500 | 看跌 Put | 192.50 | $0.00 | $0.01 | $0.01 | 2491 | 4582 | 648.65% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:59 |
| NVDA260918C00195000 | 看涨 Call | 195.00 | $25.80 | $28.65 | $26.84 | 1242 | 44521 | 630.74% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:00 |
| NVDA260918P00195000 | 看跌 Put | 195.00 | $0.00 | $0.01 | $0.04 | 2232 | 42521 | 594.74% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:55:40 |
| NVDA260918C00197500 | 看涨 Call | 197.50 | $22.90 | $28.70 | $22.03 | 23 | 131 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:16:02 |
| NVDA260918P00197500 | 看跌 Put | 197.50 | $0.00 | $0.01 | $0.01 | 3792 | 9197 | 541.16% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:47 |
| NVDA260918C00200000 | 看涨 Call | 200.00 | $21.85 | $23.65 | $22.10 | 2451 | 34786 | 518.37% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:28 |
| NVDA260918P00200000 | 看跌 Put | 200.00 | $0.00 | $0.01 | $0.01 | 8390 | 56804 | 487.87% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:53 |
| NVDA260918C00202500 | 看涨 Call | 202.50 | $17.80 | $21.45 | $17.15 | 62 | 635 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:43:13 |
| NVDA260918P00202500 | 看跌 Put | 202.50 | $0.00 | $0.01 | $0.01 | 6926 | 17072 | 434.81% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:11 |
| NVDA260918C00205000 | 看涨 Call | 205.00 | $16.85 | $18.65 | $17.05 | 1579 | 17419 | 406.79% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260918P00205000 | 看跌 Put | 205.00 | $0.00 | $0.01 | $0.01 | 13361 | 28902 | 381.90% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:25 |
| NVDA260918C00207500 | 看涨 Call | 207.50 | $14.40 | $16.20 | $14.59 | 188 | 1018 | 351.06% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:29 |
| NVDA260918P00207500 | 看跌 Put | 207.50 | $0.00 | $0.01 | $0.01 | 9994 | 10238 | 329.05% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:55 |
| NVDA260918C00210000 | 看涨 Call | 210.00 | $11.90 | $12.15 | $12.00 | 9021 | 58112 | 0.00% | 0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| NVDA260918P00210000 | 看跌 Put | 210.00 | $0.00 | $0.01 | $0.01 | 13077 | 53352 | 276.12% | -0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260918C00212500 | 看涨 Call | 212.50 | $9.40 | $11.20 | $9.75 | 2633 | 8172 | 238.94% | 0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:32 |
| NVDA260918P00212500 | 看跌 Put | 212.50 | $0.00 | $0.01 | $0.01 | 14794 | 16687 | 222.91% | -0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| NVDA260918C00215000 | 看涨 Call | 215.00 | $6.90 | $7.20 | $7.05 | 15663 | 32398 | 0.00% | 0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| NVDA260918P00215000 | 看跌 Put | 215.00 | $0.00 | $0.01 | $0.01 | 44030 | 26034 | 169.16% | -0.01 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:13 |
| NVDA260918C00217500 | 看涨 Call | 217.50 | $4.40 | $4.65 | $4.45 | 43702 | 15014 | 0.00% | 0.99 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| NVDA260918P00217500 | 看跌 Put | 217.50 | $0.00 | $0.01 | $0.01 | 158307 | 17273 | 114.26% | -0.01 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| NVDA260918C00220000 | 看涨 Call | 220.00 | $1.93 | $2.15 | $2.04 | 421761 | 67402 | 0.00% | 0.95 | 0.08 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260918P00220000 | 看跌 Put | 220.00 | $0.01 | $0.02 | $0.01 | 143964 | 22962 | 67.65% | -0.05 | 0.08 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260918C00222500 | 看涨 Call | 222.50 | $0.03 | $0.04 | $0.04 | 282243 | 72192 | 24.26% | 0.30 | 0.42 | -0.15 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260918P00222500 | 看跌 Put | 222.50 | $0.43 | $0.54 | $0.59 | 10241 | 3973 | 30.26% | -0.70 | 0.42 | -0.15 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| NVDA260918C00225000 | 看涨 Call | 225.00 | $0.00 | $0.01 | $0.01 | 93679 | 92563 | 76.31% | 0.02 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| NVDA260918P00225000 | 看跌 Put | 225.00 | $2.55 | $3.10 | $2.98 | 4884 | 12817 | 61.19% | -0.98 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:53 |
| NVDA260918C00227500 | 看涨 Call | 227.50 | $0.00 | $0.01 | $0.01 | 25237 | 31528 | 130.30% | 0.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| NVDA260918P00227500 | 看跌 Put | 227.50 | $3.90 | $7.10 | $5.09 | 437 | 825 | 0.00% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:52 |
| NVDA260918C00230000 | 看涨 Call | 230.00 | $0.00 | $0.01 | $0.01 | 49769 | 102076 | 181.33% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:22 |
| NVDA260918P00230000 | 看跌 Put | 230.00 | $6.65 | $10.15 | $8.05 | 264 | 1881 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:24 |
| NVDA260918C00232500 | 看涨 Call | 232.50 | $0.00 | $0.01 | $0.01 | 1539 | 22763 | 230.35% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:05 |
| NVDA260918P00232500 | 看跌 Put | 232.50 | $8.95 | $12.35 | $12.38 | 20 | 187 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA260918C00235000 | 看涨 Call | 235.00 | $0.00 | $0.01 | $0.01 | 1819 | 51062 | 277.85% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:19 |
| NVDA260918P00235000 | 看跌 Put | 235.00 | $11.90 | $17.60 | $15.30 | 52 | 1052 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:38:03 |
| NVDA260918C00237500 | 看涨 Call | 237.50 | $0.00 | $0.01 | $0.01 | 899 | 12939 | 324.06% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:56:32 |
| NVDA260918P00237500 | 看跌 Put | 237.50 | $13.90 | $17.50 | $17.00 | 7 | 1 | 366.34% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:18:37 |
| NVDA260918C00240000 | 看涨 Call | 240.00 | $0.00 | $0.01 | $0.01 | 1441 | 80170 | 369.16% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:33 |
| NVDA260918P00240000 | 看跌 Put | 240.00 | $16.50 | $19.65 | $18.10 | 21 | 885 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:07 |
| NVDA260918C00242500 | 看涨 Call | 242.50 | $0.00 | $0.01 | $0.01 | 93 | 2972 | 413.29% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| NVDA260918P00242500 | 看跌 Put | 242.50 | $17.40 | $25.00 | $23.06 | 0 | 0 | 464.67% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:46:25 |
| NVDA260918C00245000 | 看涨 Call | 245.00 | $0.00 | $0.01 | $0.01 | 1205 | 33973 | 456.54% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:55:27 |
| NVDA260918P00245000 | 看跌 Put | 245.00 | $21.35 | $27.90 | $25.35 | 6 | 2 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:07:40 |
| NVDA260918C00247500 | 看涨 Call | 247.50 | $0.00 | $0.01 | $0.01 | 0 | 718 | 498.97% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:58:30 |
| NVDA260918P00247500 | 看跌 Put | 247.50 | $23.90 | $30.00 | $27.65 | 1 | 0 | 558.74% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:43:07 |
| NVDA260918C00250000 | 看涨 Call | 250.00 | $0.00 | $0.01 | $0.01 | 797 | 90154 | 540.64% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:59 |
| NVDA260918P00250000 | 看跌 Put | 250.00 | $26.45 | $32.90 | $30.40 | 24 | 40 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:47:21 |
| NVDA260918C00255000 | 看涨 Call | 255.00 | $0.00 | $0.01 | $0.01 | 1693 | 18205 | 621.89% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:51:02 |
| NVDA260918P00255000 | 看跌 Put | 255.00 | $31.30 | $35.10 | $35.65 | 0 | 0 | 693.30% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T14:59:51 |
| NVDA260918C00260000 | 看涨 Call | 260.00 | $0.00 | $0.01 | $0.01 | 750 | 33239 | 700.60% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:32 |
| NVDA260918P00260000 | 看跌 Put | 260.00 | $36.40 | $39.80 | $40.61 | 3 | 2 | 779.29% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:30:41 |
| NVDA260918C00265000 | 看涨 Call | 265.00 | $0.00 | $0.01 | $0.01 | 245 | 49664 | 777.04% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:49:53 |
| NVDA260918P00265000 | 看跌 Put | 265.00 | $39.90 | $46.75 | $45.54 | 2 | 2 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:37:37 |
| NVDA260918C00270000 | 看涨 Call | 270.00 | $0.00 | $0.01 | $0.01 | 465 | 26995 | 851.38% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:43:18 |
| NVDA260918P00270000 | 看跌 Put | 270.00 | $46.40 | $51.10 | $48.00 | 2 | 17 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:48 |
| NVDA260918C00275000 | 看涨 Call | 275.00 | $0.00 | $0.01 | $0.01 | 307 | 12202 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:03 |
| NVDA260918P00275000 | 看跌 Put | 275.00 | $49.85 | $57.60 | $55.36 | 0 | 1 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:26:38 |
| NVDA260918C00280000 | 看涨 Call | 280.00 | $0.00 | $0.01 | $0.01 | 105 | 26973 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:32 |
| NVDA260918P00280000 | 看跌 Put | 280.00 | $56.40 | $62.90 | $60.70 | 0 | 400 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:42:20 |
| NVDA260918C00285000 | 看涨 Call | 285.00 | $0.00 | $0.01 | $0.01 | 23 | 3676 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:19:40 |
| NVDA260918P00285000 | 看跌 Put | 285.00 | $61.35 | $67.90 | $67.24 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T09:36:04 |
| NVDA260918C00290000 | 看涨 Call | 290.00 | $0.00 | $0.01 | $0.01 | 99 | 7601 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:53:44 |
| NVDA260918P00290000 | 看跌 Put | 290.00 | $66.40 | $72.90 | $70.08 | 2 | 3 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:26:42 |
| NVDA260918C00295000 | 看涨 Call | 295.00 | $0.00 | $0.01 | $0.01 | 21 | 5152 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:00:03 |
| NVDA260918P00295000 | 看跌 Put | 295.00 | $71.35 | $77.95 | $81.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T09:31:02 |
| NVDA260918C00300000 | 看涨 Call | 300.00 | $0.00 | $0.01 | $0.01 | 9 | 36240 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:55:06 |
| NVDA260918P00300000 | 看跌 Put | 300.00 | $76.40 | $82.90 | $68.04 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T11:33:47 |
| NVDA260918C00310000 | 看涨 Call | 310.00 | $0.00 | $0.01 | $0.01 | 0 | 5345 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:42:33 |
| NVDA260918P00310000 | 看跌 Put | 310.00 | $86.40 | $92.90 | $84.45 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T14:56:32 |
| NVDA260918C00320000 | 看涨 Call | 320.00 | $0.00 | $0.01 | $0.01 | 8 | 7922 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:00:02 |
| NVDA260918P00320000 | 看跌 Put | 320.00 | $96.40 | $102.90 | $96.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-21T10:06:48 |
| NVDA260918C00330000 | 看涨 Call | 330.00 | $0.00 | $0.01 | $0.01 | 1 | 5848 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:36:10 |
| NVDA260918P00330000 | 看跌 Put | 330.00 | $106.40 | $112.90 | $108.00 | 4 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:15 |
| NVDA260918C00340000 | 看涨 Call | 340.00 | $0.00 | $0.01 | $0.01 | 2 | 6919 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:24:48 |
| NVDA260918P00340000 | 看跌 Put | 340.00 | $116.40 | $121.10 | $117.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-19T13:52:17 |
| NVDA260918C00350000 | 看涨 Call | 350.00 | $0.00 | $0.01 | $0.01 | 0 | 26680 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:43:10 |
| NVDA260918P00350000 | 看跌 Put | 350.00 | $126.05 | $132.90 | $162.89 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-02-02T15:19:45 |
| NVDA260918C00360000 | 看涨 Call | 360.00 | $0.00 | $0.01 | $0.01 | 0 | 5773 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:32:08 |
| NVDA260918P00360000 | 看跌 Put | 360.00 | $136.40 | $142.90 | $130.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-15T13:45:45 |
| NVDA260918C00370000 | 看涨 Call | 370.00 | $0.00 | $0.01 | $0.04 | 0 | 2836 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:32:22 |
| NVDA260918P00370000 | 看跌 Put | 370.00 | $146.35 | $152.90 | $142.35 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T12:13:06 |
| NVDA260918C00380000 | 看涨 Call | 380.00 | $0.00 | $0.01 | $0.01 | 0 | 3674 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T12:33:53 |
| NVDA260918P00380000 | 看跌 Put | 380.00 | $156.15 | $162.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260918C00390000 | 看涨 Call | 390.00 | $0.00 | $0.01 | $0.01 | 0 | 7836 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:26:00 |
| NVDA260918P00390000 | 看跌 Put | 390.00 | $166.40 | $172.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260918C00400000 | 看涨 Call | 400.00 | $0.00 | $0.01 | $0.01 | 0 | 18998 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:53:35 |
| NVDA260918P00400000 | 看跌 Put | 400.00 | $176.35 | $182.90 | $215.09 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-02-26T15:54:14 |
| NVDA260918C00410000 | 看涨 Call | 410.00 | $0.00 | $0.01 | $0.01 | 0 | 5972 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T12:42:25 |
| NVDA260918P00410000 | 看跌 Put | 410.00 | $186.35 | $193.00 | $191.51 | 7 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:33:16 |
| NVDA260918C00420000 | 看涨 Call | 420.00 | $0.00 | $0.01 | $0.03 | 0 | 7925 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:47:04 |
| NVDA260918P00420000 | 看跌 Put | 420.00 | $196.40 | $203.00 | $229.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2025-11-06T10:37:33 |
| NVDA260918C00430000 | 看涨 Call | 430.00 | $0.00 | $0.01 | $0.01 | 0 | 1678 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:51:07 |
| NVDA260918P00430000 | 看跌 Put | 430.00 | $206.35 | $212.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260918C00440000 | 看涨 Call | 440.00 | $0.00 | $0.01 | $0.01 | 0 | 849 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T09:38:46 |
| NVDA260918P00440000 | 看跌 Put | 440.00 | $216.40 | $222.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260918C00450000 | 看涨 Call | 450.00 | $0.00 | $0.01 | $0.01 | 0 | 2941 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T14:05:30 |
| NVDA260918P00450000 | 看跌 Put | 450.00 | $223.75 | $232.90 | $228.10 | 1 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:56:36 |
| NVDA260918C00455000 | 看涨 Call | 455.00 | $0.00 | $0.01 | $0.01 | 0 | 3506 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T13:04:51 |
| NVDA260918P00455000 | 看跌 Put | 455.00 | $229.90 | $237.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260918C00460000 | 看涨 Call | 460.00 | $0.00 | $0.01 | $0.01 | 10 | 32685 | 0.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:30:02 |
| NVDA260918P00460000 | 看跌 Put | 460.00 | $234.85 | $242.90 | $239.35 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T11:12:38 |