NVDA · 2026-09-21
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 2026-09-21；共 130 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA260921C00050000 | 看涨 Call | 50.00 | $170.25 | $176.30 | $0.00 | 0 | 0 | 449.34% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921P00050000 | 看跌 Put | 50.00 | $0.00 | $0.01 | $0.06 | 0 | 1 | 494.06% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:27:35 |
| NVDA260921C00055000 | 看涨 Call | 55.00 | $165.20 | $171.30 | $0.00 | 0 | 0 | 403.53% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921P00055000 | 看跌 Put | 55.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 463.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921C00060000 | 看涨 Call | 60.00 | $160.50 | $166.30 | $0.00 | 0 | 0 | 494.23% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921P00060000 | 看跌 Put | 60.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 434.71% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921C00065000 | 看涨 Call | 65.00 | $155.80 | $161.30 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921P00065000 | 看跌 Put | 65.00 | $0.00 | $0.01 | $0.01 | 0 | 10705 | 408.74% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T13:20:59 |
| NVDA260921C00070000 | 看涨 Call | 70.00 | $150.30 | $156.30 | $0.00 | 0 | 0 | 435.76% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921P00070000 | 看跌 Put | 70.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 384.74% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921C00075000 | 看涨 Call | 75.00 | $145.50 | $151.30 | $0.00 | 0 | 0 | 409.69% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921P00075000 | 看跌 Put | 75.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 362.42% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921C00080000 | 看涨 Call | 80.00 | $140.20 | $146.30 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921P00080000 | 看跌 Put | 80.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 341.56% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921C00085000 | 看涨 Call | 85.00 | $135.80 | $141.05 | $0.00 | 0 | 0 | 362.53% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921P00085000 | 看跌 Put | 85.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 321.97% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921C00090000 | 看涨 Call | 90.00 | $130.85 | $136.30 | $0.00 | 0 | 0 | 341.05% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921P00090000 | 看跌 Put | 90.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 303.51% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921C00095000 | 看涨 Call | 95.00 | $125.50 | $131.30 | $118.90 | 0 | 17 | 320.76% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:52:30 |
| NVDA260921P00095000 | 看跌 Put | 95.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 286.05% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921C00100000 | 看涨 Call | 100.00 | $120.45 | $126.25 | $0.00 | 0 | 0 | 301.54% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921P00100000 | 看跌 Put | 100.00 | $0.00 | $0.01 | $0.01 | 0 | 3 | 269.49% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:20:50 |
| NVDA260921C00105000 | 看涨 Call | 105.00 | $115.50 | $121.30 | $0.00 | 0 | 0 | 283.28% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921P00105000 | 看跌 Put | 105.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 253.72% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921C00110000 | 看涨 Call | 110.00 | $110.45 | $116.30 | $112.18 | 10 | 0 | 265.88% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:25 |
| NVDA260921P00110000 | 看跌 Put | 110.00 | $0.00 | $0.01 | $0.01 | 6 | 0 | 238.67% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:00:48 |
| NVDA260921C00115000 | 看涨 Call | 115.00 | $105.30 | $111.30 | $0.00 | 0 | 0 | 249.27% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921P00115000 | 看跌 Put | 115.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 224.28% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921C00120000 | 看涨 Call | 120.00 | $100.45 | $106.30 | $0.00 | 0 | 0 | 233.38% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921P00120000 | 看跌 Put | 120.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 210.49% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921C00125000 | 看涨 Call | 125.00 | $95.20 | $101.10 | $94.70 | 1 | 1 | 218.14% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:33:16 |
| NVDA260921P00125000 | 看跌 Put | 125.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 197.24% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921C00130000 | 看涨 Call | 130.00 | $90.45 | $96.30 | $0.00 | 0 | 0 | 203.51% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921P00130000 | 看跌 Put | 130.00 | $0.00 | $0.01 | $0.02 | 0 | 10 | 184.49% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T10:21:59 |
| NVDA260921C00135000 | 看涨 Call | 135.00 | $85.30 | $91.30 | $0.00 | 0 | 0 | 189.44% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921P00135000 | 看跌 Put | 135.00 | $0.00 | $0.01 | $0.02 | 0 | 11 | 172.19% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T10:21:48 |
| NVDA260921C00140000 | 看涨 Call | 140.00 | $80.50 | $86.30 | $0.00 | 0 | 0 | 175.88% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921P00140000 | 看跌 Put | 140.00 | $0.00 | $0.02 | $0.01 | 1 | 2 | 169.57% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:10:36 |
| NVDA260921C00145000 | 看涨 Call | 145.00 | $75.50 | $81.30 | $74.65 | 1 | 2 | 162.80% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:57:47 |
| NVDA260921P00145000 | 看跌 Put | 145.00 | $0.00 | $0.02 | $0.01 | 0 | 26 | 157.50% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:22:33 |
| NVDA260921C00150000 | 看涨 Call | 150.00 | $70.50 | $76.30 | $63.95 | 0 | 1 | 150.17% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:52:30 |
| NVDA260921P00150000 | 看跌 Put | 150.00 | $0.00 | $0.02 | $0.01 | 0 | 155 | 145.80% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:35:30 |
| NVDA260921C00155000 | 看涨 Call | 155.00 | $65.85 | $71.30 | $64.80 | 0 | 1 | 137.94% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:13:51 |
| NVDA260921P00155000 | 看跌 Put | 155.00 | $0.00 | $0.02 | $0.01 | 0 | 20 | 134.44% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:53:25 |
| NVDA260921C00160000 | 看涨 Call | 160.00 | $60.60 | $64.35 | $59.80 | 0 | 1 | 126.11% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:13:51 |
| NVDA260921P00160000 | 看跌 Put | 160.00 | $0.00 | $0.02 | $0.01 | 64 | 13 | 123.39% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:43:35 |
| NVDA260921C00165000 | 看涨 Call | 165.00 | $55.35 | $61.30 | $0.00 | 0 | 0 | 114.63% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921P00165000 | 看跌 Put | 165.00 | $0.00 | $0.01 | $0.01 | 0 | 44 | 106.20% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:35:51 |
| NVDA260921C00170000 | 看涨 Call | 170.00 | $50.25 | $56.30 | $49.86 | 2 | 2 | 103.48% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:38:23 |
| NVDA260921P00170000 | 看跌 Put | 170.00 | $0.00 | $0.02 | $0.01 | 334 | 883 | 102.16% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:43:07 |
| NVDA260921C00175000 | 看涨 Call | 175.00 | $45.50 | $49.45 | $44.46 | 802 | 1 | 92.65% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:36:19 |
| NVDA260921P00175000 | 看跌 Put | 175.00 | $0.00 | $0.01 | $0.01 | 465 | 608 | 86.52% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:43:05 |
| NVDA260921C00180000 | 看涨 Call | 180.00 | $40.40 | $43.80 | $39.60 | 47 | 1 | 82.11% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:04:49 |
| NVDA260921P00180000 | 看跌 Put | 180.00 | $0.00 | $0.02 | $0.01 | 1346 | 5302 | 81.89% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:48 |
| NVDA260921C00185000 | 看涨 Call | 185.00 | $35.45 | $38.90 | $34.68 | 6 | 20 | 71.84% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:51:23 |
| NVDA260921P00185000 | 看跌 Put | 185.00 | $0.01 | $0.03 | $0.01 | 319 | 393 | 74.99% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:49:42 |
| NVDA260921C00190000 | 看涨 Call | 190.00 | $30.45 | $36.10 | $29.75 | 13 | 51 | 61.83% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:52:50 |
| NVDA260921P00190000 | 看跌 Put | 190.00 | $0.01 | $0.03 | $0.05 | 3050 | 385 | 67.02% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:08:33 |
| NVDA260921C00192500 | 看涨 Call | 192.50 | $27.90 | $31.40 | $27.25 | 0 | 81 | 65.80% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:07:41 |
| NVDA260921P00192500 | 看跌 Put | 192.50 | $0.01 | $0.02 | $0.01 | 5872 | 761 | 60.06% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:30 |
| NVDA260921C00195000 | 看涨 Call | 195.00 | $25.55 | $28.60 | $24.73 | 28 | 123 | 52.04% | 0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:19:16 |
| NVDA260921P00195000 | 看跌 Put | 195.00 | $0.01 | $0.03 | $0.02 | 4013 | 666 | 56.92% | -0.01 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:56:15 |
| NVDA260921C00197500 | 看涨 Call | 197.50 | $23.65 | $26.45 | $22.23 | 6 | 43 | 55.11% | 0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:25:19 |
| NVDA260921P00197500 | 看跌 Put | 197.50 | $0.01 | $0.03 | $0.02 | 2324 | 352 | 51.91% | -0.01 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:29 |
| NVDA260921C00200000 | 看涨 Call | 200.00 | $21.00 | $24.10 | $21.90 | 623 | 589 | 49.81% | 0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:56:46 |
| NVDA260921P00200000 | 看跌 Put | 200.00 | $0.02 | $0.03 | $0.03 | 2224 | 8153 | 48.17% | -0.01 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:17 |
| NVDA260921C00202500 | 看涨 Call | 202.50 | $18.75 | $21.15 | $16.85 | 204 | 113 | 44.53% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:04:18 |
| NVDA260921P00202500 | 看跌 Put | 202.50 | $0.03 | $0.04 | $0.03 | 1082 | 1508 | 44.97% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:35 |
| NVDA260921C00205000 | 看涨 Call | 205.00 | $16.45 | $17.25 | $17.25 | 358 | 509 | 39.26% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| NVDA260921P00205000 | 看跌 Put | 205.00 | $0.03 | $0.04 | $0.04 | 2872 | 1030 | 39.71% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:35 |
| NVDA260921C00207500 | 看涨 Call | 207.50 | $12.95 | $14.75 | $14.45 | 289 | 168 | 33.99% | 0.98 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:11 |
| NVDA260921P00207500 | 看跌 Put | 207.50 | $0.03 | $0.05 | $0.05 | 2513 | 1541 | 35.09% | -0.02 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| NVDA260921C00210000 | 看涨 Call | 210.00 | $11.10 | $12.30 | $12.00 | 3046 | 1209 | 28.71% | 0.97 | 0.01 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| NVDA260921P00210000 | 看跌 Put | 210.00 | $0.05 | $0.06 | $0.05 | 6160 | 3611 | 31.20% | -0.03 | 0.01 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| NVDA260921C00212500 | 看涨 Call | 212.50 | $9.50 | $9.80 | $10.00 | 1071 | 2041 | 27.35% | 0.96 | 0.02 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:57:30 |
| NVDA260921P00212500 | 看跌 Put | 212.50 | $0.09 | $0.10 | $0.09 | 7231 | 2705 | 28.17% | -0.04 | 0.02 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| NVDA260921C00215000 | 看涨 Call | 215.00 | $7.10 | $7.55 | $7.15 | 1854 | 3529 | 24.48% | 0.92 | 0.03 | -0.11 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| NVDA260921P00215000 | 看跌 Put | 215.00 | $0.18 | $0.20 | $0.20 | 10505 | 3545 | 25.68% | -0.08 | 0.03 | -0.11 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| NVDA260921C00217500 | 看涨 Call | 217.50 | $4.85 | $5.10 | $5.00 | 11020 | 5119 | 23.46% | 0.83 | 0.05 | -0.19 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260921P00217500 | 看跌 Put | 217.50 | $0.40 | $0.42 | $0.42 | 21762 | 2365 | 23.74% | -0.17 | 0.05 | -0.20 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260921C00220000 | 看涨 Call | 220.00 | $2.90 | $3.10 | $3.00 | 68536 | 6732 | 22.60% | 0.68 | 0.08 | -0.28 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| NVDA260921P00220000 | 看跌 Put | 220.00 | $0.90 | $0.97 | $0.95 | 23759 | 954 | 22.37% | -0.32 | 0.08 | -0.29 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| NVDA260921C00222500 | 看涨 Call | 222.50 | $1.45 | $1.59 | $1.52 | 40809 | 4696 | 21.38% | 0.47 | 0.09 | -0.31 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260921P00222500 | 看跌 Put | 222.50 | $1.85 | $2.01 | $1.96 | 2387 | 285 | 21.38% | -0.54 | 0.09 | -0.31 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| NVDA260921C00225000 | 看涨 Call | 225.00 | $0.60 | $0.67 | $0.66 | 35633 | 7110 | 21.30% | 0.25 | 0.07 | -0.24 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260921P00225000 | 看跌 Put | 225.00 | $2.92 | $3.75 | $3.60 | 2402 | 1104 | 21.05% | -0.75 | 0.07 | -0.24 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| NVDA260921C00227500 | 看涨 Call | 227.50 | $0.25 | $0.26 | $0.25 | 10469 | 2839 | 22.07% | 0.12 | 0.04 | -0.14 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260921P00227500 | 看跌 Put | 227.50 | $5.60 | $7.25 | $6.00 | 392 | 177 | 22.04% | -0.89 | 0.04 | -0.13 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| NVDA260921C00230000 | 看涨 Call | 230.00 | $0.10 | $0.11 | $0.10 | 8681 | 6540 | 23.60% | 0.05 | 0.02 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| NVDA260921P00230000 | 看跌 Put | 230.00 | $7.25 | $9.35 | $8.14 | 792 | 32 | 23.27% | -0.95 | 0.02 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:58:30 |
| NVDA260921C00232500 | 看涨 Call | 232.50 | $0.05 | $0.06 | $0.06 | 2203 | 1328 | 26.10% | 0.03 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| NVDA260921P00232500 | 看跌 Put | 232.50 | $8.90 | $12.50 | $12.68 | 780 | 1 | 22.20% | -0.97 | 0.01 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:24:11 |
| NVDA260921C00235000 | 看涨 Call | 235.00 | $0.02 | $0.03 | $0.03 | 1411 | 1580 | 27.77% | 0.01 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| NVDA260921P00235000 | 看跌 Put | 235.00 | $11.25 | $15.25 | $12.52 | 421 | 1 | 26.60% | -0.99 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:42 |
| NVDA260921C00237500 | 看涨 Call | 237.50 | $0.01 | $0.02 | $0.02 | 294 | 488 | 30.26% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:25 |
| NVDA260921P00237500 | 看跌 Put | 237.50 | $13.90 | $20.00 | $15.02 | 1 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:42 |
| NVDA260921C00240000 | 看涨 Call | 240.00 | $0.00 | $0.01 | $0.01 | 1296 | 5440 | 30.65% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:32 |
| NVDA260921P00240000 | 看跌 Put | 240.00 | $16.40 | $19.60 | $20.71 | 307 | 0 | 35.03% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:02:44 |
| NVDA260921C00242500 | 看涨 Call | 242.50 | $0.00 | $0.01 | $0.01 | 16 | 1369 | 34.32% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:42:04 |
| NVDA260921P00242500 | 看跌 Put | 242.50 | $18.90 | $25.00 | $23.00 | 1 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:51:17 |
| NVDA260921C00245000 | 看涨 Call | 245.00 | $0.00 | $0.01 | $0.01 | 5 | 400 | 37.92% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:38:21 |
| NVDA260921P00245000 | 看跌 Put | 245.00 | $21.55 | $25.25 | $27.05 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-10T09:51:41 |
| NVDA260921C00247500 | 看涨 Call | 247.50 | $0.00 | $0.01 | $0.01 | 31 | 46 | 41.45% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:31:12 |
| NVDA260921P00247500 | 看跌 Put | 247.50 | $24.15 | $30.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921C00250000 | 看涨 Call | 250.00 | $0.00 | $0.01 | $0.01 | 2 | 310 | 44.92% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:58:53 |
| NVDA260921P00250000 | 看跌 Put | 250.00 | $26.55 | $29.75 | $27.93 | 1 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:28 |
| NVDA260921C00252500 | 看涨 Call | 252.50 | $0.00 | $0.01 | $0.01 | 13 | 237 | 48.33% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:35:53 |
| NVDA260921P00252500 | 看跌 Put | 252.50 | $28.90 | $32.10 | $33.00 | 2 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:09:45 |
| NVDA260921C00255000 | 看涨 Call | 255.00 | $0.00 | $0.01 | $0.01 | 0 | 77 | 51.68% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:07:39 |
| NVDA260921P00255000 | 看跌 Put | 255.00 | $31.55 | $35.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921C00260000 | 看涨 Call | 260.00 | $0.00 | $0.01 | $0.01 | 0 | 40 | 58.23% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:58:32 |
| NVDA260921P00260000 | 看跌 Put | 260.00 | $36.55 | $40.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921C00265000 | 看涨 Call | 265.00 | $0.00 | $0.01 | $0.01 | 0 | 18 | 64.59% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:49:56 |
| NVDA260921P00265000 | 看跌 Put | 265.00 | $41.50 | $45.25 | $51.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:59:33 |
| NVDA260921C00270000 | 看涨 Call | 270.00 | $0.00 | $0.01 | $0.07 | 0 | 12 | 70.78% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T11:14:51 |
| NVDA260921P00270000 | 看跌 Put | 270.00 | $46.55 | $50.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921C00275000 | 看涨 Call | 275.00 | $0.00 | $0.01 | $0.07 | 0 | 1 | 76.80% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T13:05:19 |
| NVDA260921P00275000 | 看跌 Put | 275.00 | $51.55 | $55.25 | $62.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:55:53 |
| NVDA260921C00280000 | 看涨 Call | 280.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 82.67% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921P00280000 | 看跌 Put | 280.00 | $56.55 | $60.25 | $63.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:47:10 |
| NVDA260921C00285000 | 看涨 Call | 285.00 | $0.00 | $0.01 | $0.01 | 0 | 1 | 88.40% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T13:25:35 |
| NVDA260921P00285000 | 看跌 Put | 285.00 | $61.55 | $65.25 | $0.00 | 0 | 0 | 98.34% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921C00290000 | 看涨 Call | 290.00 | $0.00 | $0.01 | $0.01 | 0 | 1 | 94.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:00:46 |
| NVDA260921P00290000 | 看跌 Put | 290.00 | $66.55 | $70.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921C00295000 | 看涨 Call | 295.00 | $0.00 | $0.01 | $0.01 | 0 | 1 | 99.46% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T12:39:07 |
| NVDA260921P00295000 | 看跌 Put | 295.00 | $71.65 | $75.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921C00300000 | 看涨 Call | 300.00 | $0.00 | $0.01 | $0.01 | 0 | 60 | 104.81% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T14:51:57 |
| NVDA260921P00300000 | 看跌 Put | 300.00 | $76.55 | $80.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260921C00305000 | 看涨 Call | 305.00 | $0.00 | $0.01 | $0.02 | 1 | 3 | 110.05% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:28:26 |
| NVDA260921P00305000 | 看跌 Put | 305.00 | $81.40 | $85.25 | $0.00 | 0 | 0 | 121.89% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |