NVDA · 2026-09-23
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 2026-09-23；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA260923C00050000 | 看涨 Call | 50.00 | $170.55 | $175.90 | $0.00 | 0 | 0 | 411.34% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923P00050000 | 看跌 Put | 50.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 383.29% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00055000 | 看涨 Call | 55.00 | $165.55 | $171.15 | $0.00 | 0 | 0 | 380.75% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923P00055000 | 看跌 Put | 55.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 359.20% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00060000 | 看涨 Call | 60.00 | $160.60 | $166.15 | $0.00 | 0 | 0 | 352.39% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923P00060000 | 看跌 Put | 60.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 337.26% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00065000 | 看涨 Call | 65.00 | $155.50 | $161.20 | $0.00 | 0 | 0 | 325.69% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923P00065000 | 看跌 Put | 65.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 317.11% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00070000 | 看涨 Call | 70.00 | $150.55 | $155.90 | $0.00 | 0 | 0 | 299.98% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923P00070000 | 看跌 Put | 70.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 298.50% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00075000 | 看涨 Call | 75.00 | $144.70 | $151.15 | $0.00 | 0 | 0 | 274.29% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923P00075000 | 看跌 Put | 75.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 281.18% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00080000 | 看涨 Call | 80.00 | $140.35 | $146.15 | $0.00 | 0 | 0 | 246.15% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923P00080000 | 看跌 Put | 80.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 265.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00085000 | 看涨 Call | 85.00 | $134.50 | $141.20 | $128.90 | 0 | 1 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:53:19 |
| NVDA260923P00085000 | 看跌 Put | 85.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 249.81% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00090000 | 看涨 Call | 90.00 | $130.30 | $135.90 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923P00090000 | 看跌 Put | 90.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 235.49% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00095000 | 看涨 Call | 95.00 | $124.50 | $131.15 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923P00095000 | 看跌 Put | 95.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 221.95% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00100000 | 看涨 Call | 100.00 | $120.65 | $126.20 | $119.22 | 1 | 0 | 233.22% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:01:05 |
| NVDA260923P00100000 | 看跌 Put | 100.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 209.10% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00105000 | 看涨 Call | 105.00 | $115.65 | $121.15 | $0.00 | 0 | 0 | 217.77% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923P00105000 | 看跌 Put | 105.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 207.72% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00110000 | 看涨 Call | 110.00 | $110.65 | $116.15 | $0.00 | 0 | 0 | 203.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923P00110000 | 看跌 Put | 110.00 | $0.00 | $0.02 | $0.02 | 0 | 2 | 195.46% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:07:38 |
| NVDA260923C00115000 | 看涨 Call | 115.00 | $105.00 | $111.20 | $104.80 | 3 | 0 | 188.83% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:44:59 |
| NVDA260923P00115000 | 看跌 Put | 115.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 183.74% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00120000 | 看涨 Call | 120.00 | $100.45 | $106.20 | $92.45 | 0 | 1 | 175.18% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:50:00 |
| NVDA260923P00120000 | 看跌 Put | 120.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 172.50% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00125000 | 看涨 Call | 125.00 | $95.25 | $101.20 | $86.00 | 0 | 1 | 161.96% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:05:40 |
| NVDA260923P00125000 | 看跌 Put | 125.00 | $0.00 | $0.02 | $0.02 | 0 | 10 | 161.70% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T10:26:43 |
| NVDA260923C00130000 | 看涨 Call | 130.00 | $89.55 | $96.20 | $0.00 | 0 | 0 | 149.10% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923P00130000 | 看跌 Put | 130.00 | $0.00 | $0.02 | $0.02 | 0 | 5 | 151.30% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:20:36 |
| NVDA260923C00135000 | 看涨 Call | 135.00 | $85.50 | $91.25 | $0.00 | 0 | 0 | 156.94% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923P00135000 | 看跌 Put | 135.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 141.28% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00140000 | 看涨 Call | 140.00 | $79.75 | $86.20 | $75.15 | 0 | 0 | 145.44% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:17:51 |
| NVDA260923P00140000 | 看跌 Put | 140.00 | $0.00 | $0.03 | $0.04 | 0 | 7 | 136.34% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:30:01 |
| NVDA260923C00145000 | 看涨 Call | 145.00 | $75.20 | $80.45 | $74.50 | 12 | 0 | 134.36% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:25:33 |
| NVDA260923P00145000 | 看跌 Put | 145.00 | $0.00 | $0.03 | $0.01 | 504 | 3 | 126.68% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:43:04 |
| NVDA260923C00150000 | 看涨 Call | 150.00 | $70.00 | $76.25 | $61.05 | 0 | 5 | 132.72% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:05:40 |
| NVDA260923P00150000 | 看跌 Put | 150.00 | $0.01 | $0.03 | $0.01 | 219 | 0 | 120.51% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:43:01 |
| NVDA260923C00155000 | 看涨 Call | 155.00 | $64.75 | $71.25 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923P00155000 | 看跌 Put | 155.00 | $0.01 | $0.03 | $0.02 | 3 | 31 | 111.20% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:51:48 |
| NVDA260923C00160000 | 看涨 Call | 160.00 | $60.50 | $66.25 | $0.00 | 0 | 0 | 103.28% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923P00160000 | 看跌 Put | 160.00 | $0.01 | $0.03 | $0.02 | 524 | 20 | 102.14% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:43:35 |
| NVDA260923C00165000 | 看涨 Call | 165.00 | $55.30 | $61.25 | $0.00 | 0 | 0 | 101.82% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923P00165000 | 看跌 Put | 165.00 | $0.01 | $0.04 | $0.02 | 295 | 31 | 93.33% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:43:34 |
| NVDA260923C00170000 | 看涨 Call | 170.00 | $50.10 | $56.30 | $49.89 | 2 | 0 | 92.12% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:38:23 |
| NVDA260923P00170000 | 看跌 Put | 170.00 | $0.02 | $0.04 | $0.01 | 5 | 16 | 88.36% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:49:09 |
| NVDA260923C00175000 | 看涨 Call | 175.00 | $44.55 | $51.30 | $44.30 | 1 | 30 | 82.68% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:01:05 |
| NVDA260923P00175000 | 看跌 Put | 175.00 | $0.02 | $0.04 | $0.03 | 35 | 201 | 79.65% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| NVDA260923C00180000 | 看涨 Call | 180.00 | $39.55 | $46.30 | $39.77 | 11 | 0 | 73.48% | 0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:56:35 |
| NVDA260923P00180000 | 看跌 Put | 180.00 | $0.02 | $0.04 | $0.03 | 54 | 218 | 71.11% | -0.01 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:11:54 |
| NVDA260923C00185000 | 看涨 Call | 185.00 | $35.35 | $41.30 | $27.45 | 0 | 12 | 64.51% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-15T14:38:53 |
| NVDA260923P00185000 | 看跌 Put | 185.00 | $0.03 | $0.05 | $0.04 | 17 | 104 | 64.87% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:38:25 |
| NVDA260923C00190000 | 看涨 Call | 190.00 | $30.60 | $36.20 | $29.60 | 7 | 11 | 55.74% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:41:58 |
| NVDA260923P00190000 | 看跌 Put | 190.00 | $0.03 | $0.06 | $0.05 | 6110 | 941 | 57.22% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:18:58 |
| NVDA260923C00192500 | 看涨 Call | 192.50 | $28.10 | $31.65 | $23.45 | 0 | 21 | 55.05% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-16T14:14:06 |
| NVDA260923P00192500 | 看跌 Put | 192.50 | $0.04 | $0.06 | $0.07 | 256 | 87 | 53.70% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:19:02 |
| NVDA260923C00195000 | 看涨 Call | 195.00 | $25.95 | $31.20 | $24.75 | 3 | 63 | 53.16% | 0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:40:07 |
| NVDA260923P00195000 | 看跌 Put | 195.00 | $0.05 | $0.07 | $0.06 | 1864 | 3054 | 50.65% | -0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:46:26 |
| NVDA260923C00197500 | 看涨 Call | 197.50 | $23.65 | $28.35 | $22.60 | 0 | 34 | 48.58% | 0.98 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:26:36 |
| NVDA260923P00197500 | 看跌 Put | 197.50 | $0.06 | $0.08 | $0.07 | 196 | 298 | 47.34% | -0.02 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:11 |
| NVDA260923C00200000 | 看涨 Call | 200.00 | $20.35 | $24.65 | $22.15 | 438 | 111 | 44.01% | 0.98 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:15 |
| NVDA260923P00200000 | 看跌 Put | 200.00 | $0.07 | $0.09 | $0.07 | 570 | 519 | 43.80% | -0.02 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:09 |
| NVDA260923C00202500 | 看涨 Call | 202.50 | $18.15 | $22.20 | $17.35 | 104 | 140 | 41.18% | 0.97 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:53:32 |
| NVDA260923P00202500 | 看跌 Put | 202.50 | $0.09 | $0.11 | $0.10 | 381 | 544 | 40.75% | -0.03 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:55:07 |
| NVDA260923C00205000 | 看涨 Call | 205.00 | $16.65 | $17.40 | $14.83 | 202 | 230 | 37.87% | 0.97 | 0.01 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:34:52 |
| NVDA260923P00205000 | 看跌 Put | 205.00 | $0.12 | $0.14 | $0.14 | 2001 | 3331 | 37.84% | -0.03 | 0.01 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:58:39 |
| NVDA260923C00207500 | 看涨 Call | 207.50 | $13.20 | $15.05 | $14.60 | 615 | 254 | 33.05% | 0.95 | 0.01 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:58:21 |
| NVDA260923P00207500 | 看跌 Put | 207.50 | $0.17 | $0.20 | $0.18 | 425 | 998 | 35.39% | -0.05 | 0.01 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:00 |
| NVDA260923C00210000 | 看涨 Call | 210.00 | $12.20 | $12.55 | $12.30 | 743 | 727 | 31.76% | 0.93 | 0.02 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:15 |
| NVDA260923P00210000 | 看跌 Put | 210.00 | $0.26 | $0.29 | $0.28 | 1685 | 1177 | 33.13% | -0.07 | 0.02 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:20 |
| NVDA260923C00212500 | 看涨 Call | 212.50 | $9.75 | $10.20 | $10.03 | 745 | 1149 | 30.59% | 0.89 | 0.02 | -0.15 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:55:48 |
| NVDA260923P00212500 | 看跌 Put | 212.50 | $0.42 | $0.46 | $0.44 | 1991 | 898 | 31.36% | -0.11 | 0.02 | -0.15 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:32 |
| NVDA260923C00215000 | 看涨 Call | 215.00 | $6.35 | $8.05 | $8.00 | 510 | 917 | 29.19% | 0.83 | 0.03 | -0.20 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:57:26 |
| NVDA260923P00215000 | 看跌 Put | 215.00 | $0.70 | $0.73 | $0.73 | 3642 | 2183 | 29.76% | -0.17 | 0.03 | -0.20 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| NVDA260923C00217500 | 看涨 Call | 217.50 | $5.65 | $5.95 | $5.86 | 4056 | 841 | 28.53% | 0.74 | 0.04 | -0.25 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| NVDA260923P00217500 | 看跌 Put | 217.50 | $1.16 | $1.23 | $1.21 | 6673 | 769 | 28.78% | -0.26 | 0.04 | -0.25 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| NVDA260923C00220000 | 看涨 Call | 220.00 | $3.95 | $4.20 | $4.05 | 16417 | 2776 | 27.78% | 0.62 | 0.05 | -0.29 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| NVDA260923P00220000 | 看跌 Put | 220.00 | $1.90 | $2.05 | $1.94 | 3696 | 770 | 28.02% | -0.38 | 0.05 | -0.29 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260923C00222500 | 看涨 Call | 222.50 | $2.58 | $2.72 | $2.57 | 10485 | 1718 | 27.27% | 0.49 | 0.06 | -0.30 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| NVDA260923P00222500 | 看跌 Put | 222.50 | $2.93 | $3.10 | $3.07 | 845 | 266 | 27.24% | -0.52 | 0.06 | -0.30 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| NVDA260923C00225000 | 看涨 Call | 225.00 | $1.58 | $1.67 | $1.60 | 10276 | 10733 | 26.84% | 0.35 | 0.05 | -0.27 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260923P00225000 | 看跌 Put | 225.00 | $4.35 | $5.30 | $4.45 | 755 | 1015 | 26.60% | -0.65 | 0.05 | -0.27 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260923C00227500 | 看涨 Call | 227.50 | $0.87 | $0.94 | $0.88 | 5856 | 3122 | 26.54% | 0.23 | 0.04 | -0.21 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260923P00227500 | 看跌 Put | 227.50 | $4.95 | $6.45 | $6.34 | 519 | 78 | 26.64% | -0.78 | 0.04 | -0.22 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:56:37 |
| NVDA260923C00230000 | 看涨 Call | 230.00 | $0.46 | $0.49 | $0.48 | 4790 | 7950 | 26.76% | 0.14 | 0.03 | -0.15 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260923P00230000 | 看跌 Put | 230.00 | $6.95 | $8.55 | $8.43 | 339 | 111 | 26.96% | -0.87 | 0.03 | -0.15 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:58:27 |
| NVDA260923C00232500 | 看涨 Call | 232.50 | $0.24 | $0.26 | $0.25 | 884 | 591 | 27.36% | 0.08 | 0.02 | -0.10 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| NVDA260923P00232500 | 看跌 Put | 232.50 | $9.50 | $12.45 | $11.65 | 326 | 28 | 27.33% | -0.93 | 0.02 | -0.10 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA260923C00235000 | 看涨 Call | 235.00 | $0.13 | $0.15 | $0.15 | 1737 | 2459 | 28.30% | 0.05 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:55 |
| NVDA260923P00235000 | 看跌 Put | 235.00 | $12.20 | $15.10 | $13.58 | 129 | 4 | 27.36% | -0.96 | 0.01 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| NVDA260923C00237500 | 看涨 Call | 237.50 | $0.08 | $0.10 | $0.08 | 87 | 395 | 29.49% | 0.03 | 0.01 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:57:53 |
| NVDA260923P00237500 | 看跌 Put | 237.50 | $13.85 | $18.85 | $16.45 | 3 | 0 | 28.03% | -0.98 | 0.01 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA260923C00240000 | 看涨 Call | 240.00 | $0.04 | $0.06 | $0.05 | 2492 | 1467 | 31.02% | 0.02 | 0.01 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| NVDA260923P00240000 | 看跌 Put | 240.00 | $16.35 | $20.05 | $20.20 | 0 | 1 | 0.00% | -0.99 | 0.01 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:18:39 |
| NVDA260923C00242500 | 看涨 Call | 242.50 | $0.02 | $0.04 | $0.02 | 114 | 21 | 32.27% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:36 |
| NVDA260923P00242500 | 看跌 Put | 242.50 | $18.85 | $25.00 | $23.60 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:07:26 |
| NVDA260923C00245000 | 看涨 Call | 245.00 | $0.01 | $0.02 | $0.01 | 29 | 736 | 32.77% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| NVDA260923P00245000 | 看跌 Put | 245.00 | $21.35 | $27.90 | $31.20 | 0 | 0 | 34.77% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:36:30 |
| NVDA260923C00247500 | 看涨 Call | 247.50 | $0.01 | $0.03 | $0.01 | 24 | 41 | 35.77% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:46:20 |
| NVDA260923P00247500 | 看跌 Put | 247.50 | $23.85 | $29.90 | $31.45 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:07:51 |
| NVDA260923C00250000 | 看涨 Call | 250.00 | $0.00 | $0.02 | $0.02 | 240 | 1238 | 38.71% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| NVDA260923P00250000 | 看跌 Put | 250.00 | $26.35 | $31.10 | $35.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:40:14 |
| NVDA260923C00252500 | 看涨 Call | 252.50 | $0.00 | $0.01 | $0.01 | 350 | 27 | 37.42% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:56:40 |
| NVDA260923P00252500 | 看跌 Put | 252.50 | $29.05 | $33.65 | $30.70 | 1 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:39 |
| NVDA260923C00255000 | 看涨 Call | 255.00 | $0.00 | $0.01 | $0.01 | 0 | 61 | 40.02% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:14:47 |
| NVDA260923P00255000 | 看跌 Put | 255.00 | $29.85 | $37.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00260000 | 看涨 Call | 260.00 | $0.00 | $0.01 | $0.01 | 5 | 38 | 45.10% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:15:52 |
| NVDA260923P00260000 | 看跌 Put | 260.00 | $36.35 | $40.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00265000 | 看涨 Call | 265.00 | $0.00 | $0.02 | $0.02 | 0 | 196 | 53.20% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:57:25 |
| NVDA260923P00265000 | 看跌 Put | 265.00 | $41.35 | $47.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00270000 | 看涨 Call | 270.00 | $0.00 | $0.02 | $0.01 | 0 | 15 | 58.25% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:37:39 |
| NVDA260923P00270000 | 看跌 Put | 270.00 | $46.35 | $52.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00275000 | 看涨 Call | 275.00 | $0.00 | $0.02 | $0.01 | 0 | 36 | 63.16% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:42:26 |
| NVDA260923P00275000 | 看跌 Put | 275.00 | $49.45 | $57.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00280000 | 看涨 Call | 280.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 67.94% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923P00280000 | 看跌 Put | 280.00 | $56.35 | $62.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00285000 | 看涨 Call | 285.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 68.51% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923P00285000 | 看跌 Put | 285.00 | $61.30 | $67.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00290000 | 看涨 Call | 290.00 | $0.00 | $0.01 | $0.04 | 0 | 176 | 72.85% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T09:54:19 |
| NVDA260923P00290000 | 看跌 Put | 290.00 | $66.35 | $72.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00295000 | 看涨 Call | 295.00 | $0.00 | $0.01 | $0.06 | 0 | 10 | 77.09% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T09:40:28 |
| NVDA260923P00295000 | 看跌 Put | 295.00 | $71.30 | $77.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00300000 | 看涨 Call | 300.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 81.24% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923P00300000 | 看跌 Put | 300.00 | $76.35 | $82.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260923C00305000 | 看涨 Call | 305.00 | $0.00 | $0.01 | $0.01 | 1 | 3 | 85.30% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:28:26 |
| NVDA260923P00305000 | 看跌 Put | 305.00 | $81.35 | $87.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |