NVDA · 2026-09-25
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 2026-09-25；共 160 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA260925C00050000 | 看涨 Call | 50.00 | $170.30 | $176.15 | $0.00 | 0 | 0 | 338.07% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260925P00050000 | 看跌 Put | 50.00 | $0.00 | $0.01 | $0.03 | 0 | 3 | 324.24% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:30:11 |
| NVDA260925C00055000 | 看涨 Call | 55.00 | $164.70 | $171.00 | $164.67 | 4 | 0 | 301.64% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:51:34 |
| NVDA260925P00055000 | 看跌 Put | 55.00 | $0.00 | $0.01 | $0.01 | 0 | 5 | 303.87% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T14:55:51 |
| NVDA260925C00060000 | 看涨 Call | 60.00 | $159.60 | $166.00 | $159.27 | 1 | 1 | 324.69% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:01:05 |
| NVDA260925P00060000 | 看跌 Put | 60.00 | $0.00 | $0.01 | $0.01 | 0 | 620 | 285.31% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T12:28:45 |
| NVDA260925C00065000 | 看涨 Call | 65.00 | $155.50 | $161.00 | $0.00 | 0 | 0 | 300.44% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260925P00065000 | 看跌 Put | 65.00 | $0.00 | $0.01 | $0.01 | 0 | 766 | 268.28% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-04T10:57:07 |
| NVDA260925C00070000 | 看涨 Call | 70.00 | $149.60 | $156.00 | $149.22 | 10 | 10 | 277.40% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:45:43 |
| NVDA260925P00070000 | 看跌 Put | 70.00 | $0.00 | $0.01 | $0.02 | 0 | 520 | 252.53% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-10T15:25:54 |
| NVDA260925C00075000 | 看涨 Call | 75.00 | $144.80 | $151.00 | $136.94 | 0 | 3 | 255.05% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-15T12:41:12 |
| NVDA260925P00075000 | 看跌 Put | 75.00 | $0.00 | $0.01 | $0.01 | 0 | 258 | 237.89% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-10T15:54:07 |
| NVDA260925C00080000 | 看涨 Call | 80.00 | $139.75 | $146.00 | $143.11 | 0 | 0 | 232.49% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-12T15:03:16 |
| NVDA260925P00080000 | 看跌 Put | 80.00 | $0.00 | $0.01 | $0.01 | 0 | 283 | 224.21% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T11:14:30 |
| NVDA260925C00085000 | 看涨 Call | 85.00 | $135.00 | $141.20 | $134.28 | 10 | 2 | 207.42% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:04:39 |
| NVDA260925P00085000 | 看跌 Put | 85.00 | $0.00 | $0.01 | $0.02 | 0 | 274 | 211.36% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-10T13:22:59 |
| NVDA260925C00090000 | 看涨 Call | 90.00 | $130.45 | $136.00 | $129.15 | 10 | 6 | 0.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:05:20 |
| NVDA260925P00090000 | 看跌 Put | 90.00 | $0.00 | $0.01 | $0.01 | 0 | 474 | 199.25% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:20:12 |
| NVDA260925C00095000 | 看涨 Call | 95.00 | $125.35 | $131.20 | $121.08 | 0 | 0 | 210.23% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-21T14:10:21 |
| NVDA260925P00095000 | 看跌 Put | 95.00 | $0.00 | $0.01 | $0.01 | 1 | 656 | 187.80% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:11:27 |
| NVDA260925C00100000 | 看涨 Call | 100.00 | $120.05 | $126.20 | $112.02 | 0 | 4 | 194.10% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-15T12:41:12 |
| NVDA260925P00100000 | 看跌 Put | 100.00 | $0.00 | $0.01 | $0.01 | 0 | 519 | 176.93% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:59:49 |
| NVDA260925C00105000 | 看涨 Call | 105.00 | $115.75 | $121.20 | $114.55 | 1 | 6 | 178.09% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:10:54 |
| NVDA260925P00105000 | 看跌 Put | 105.00 | $0.00 | $0.01 | $0.01 | 26811 | 20669 | 166.59% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:55:58 |
| NVDA260925C00110000 | 看涨 Call | 110.00 | $110.35 | $116.05 | $109.30 | 0 | 10 | 183.60% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-28T14:35:13 |
| NVDA260925P00110000 | 看跌 Put | 110.00 | $0.01 | $0.02 | $0.01 | 4425 | 4242 | 171.12% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:57 |
| NVDA260925C00115000 | 看涨 Call | 115.00 | $105.50 | $111.05 | $98.95 | 0 | 1 | 170.37% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:54:00 |
| NVDA260925P00115000 | 看跌 Put | 115.00 | $0.01 | $0.02 | $0.02 | 430 | 4126 | 160.89% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:53:57 |
| NVDA260925C00120000 | 看涨 Call | 120.00 | $99.90 | $104.80 | $99.60 | 60 | 14 | 157.58% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:10:20 |
| NVDA260925P00120000 | 看跌 Put | 120.00 | $0.01 | $0.03 | $0.01 | 1297 | 11887 | 155.01% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:47:31 |
| NVDA260925C00125000 | 看涨 Call | 125.00 | $94.90 | $101.05 | $88.55 | 0 | 21 | 145.12% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:36:31 |
| NVDA260925P00125000 | 看跌 Put | 125.00 | $0.01 | $0.03 | $0.02 | 0 | 4762 | 145.37% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:00:07 |
| NVDA260925C00130000 | 看涨 Call | 130.00 | $90.30 | $95.05 | $88.95 | 0 | 8 | 132.88% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:17:51 |
| NVDA260925P00130000 | 看跌 Put | 130.00 | $0.01 | $0.03 | $0.02 | 2 | 1502 | 136.09% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:48:55 |
| NVDA260925C00135000 | 看涨 Call | 135.00 | $84.70 | $91.25 | $84.35 | 1 | 2 | 120.63% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:01:05 |
| NVDA260925P00135000 | 看跌 Put | 135.00 | $0.01 | $0.03 | $0.01 | 0 | 1226 | 127.15% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:12:26 |
| NVDA260925C00140000 | 看涨 Call | 140.00 | $80.25 | $86.25 | $79.57 | 1 | 27 | 107.91% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:49:09 |
| NVDA260925P00140000 | 看跌 Put | 140.00 | $0.01 | $0.03 | $0.01 | 5 | 1788 | 118.50% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:45:54 |
| NVDA260925C00145000 | 看涨 Call | 145.00 | $74.65 | $81.25 | $66.57 | 0 | 1 | 113.60% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-15T13:27:34 |
| NVDA260925P00145000 | 看跌 Put | 145.00 | $0.01 | $0.02 | $0.01 | 11 | 2309 | 107.24% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:46 |
| NVDA260925C00150000 | 看涨 Call | 150.00 | $70.40 | $76.00 | $69.70 | 10 | 55 | 103.52% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:50:40 |
| NVDA260925P00150000 | 看跌 Put | 150.00 | $0.02 | $0.04 | $0.02 | 351 | 5118 | 104.27% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:25 |
| NVDA260925C00155000 | 看涨 Call | 155.00 | $64.65 | $71.00 | $57.71 | 0 | 3 | 102.10% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T13:31:48 |
| NVDA260925P00155000 | 看跌 Put | 155.00 | $0.02 | $0.04 | $0.02 | 22 | 805 | 96.24% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:10:25 |
| NVDA260925C00160000 | 看涨 Call | 160.00 | $60.65 | $66.00 | $59.60 | 0 | 23 | 92.84% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:42:29 |
| NVDA260925P00160000 | 看跌 Put | 160.00 | $0.02 | $0.04 | $0.02 | 14 | 3554 | 88.44% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:56:57 |
| NVDA260925C00165000 | 看涨 Call | 165.00 | $54.75 | $61.10 | $54.80 | 1 | 48 | 83.86% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:42:12 |
| NVDA260925P00165000 | 看跌 Put | 165.00 | $0.02 | $0.04 | $0.03 | 10419 | 1793 | 82.38% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:43:35 |
| NVDA260925C00170000 | 看涨 Call | 170.00 | $50.20 | $56.05 | $49.95 | 29 | 81 | 64.38% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:51:58 |
| NVDA260925P00170000 | 看跌 Put | 170.00 | $0.03 | $0.05 | $0.03 | 1067 | 1399 | 76.11% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260925C00175000 | 看涨 Call | 175.00 | $45.45 | $51.05 | $44.76 | 10 | 120 | 66.67% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:49:53 |
| NVDA260925P00175000 | 看跌 Put | 175.00 | $0.03 | $0.05 | $0.03 | 293 | 2431 | 68.64% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:42:08 |
| NVDA260925C00180000 | 看涨 Call | 180.00 | $40.70 | $44.45 | $42.15 | 75 | 404 | 63.56% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:55 |
| NVDA260925P00180000 | 看跌 Put | 180.00 | $0.03 | $0.05 | $0.05 | 1444 | 6210 | 63.14% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:34 |
| NVDA260925C00185000 | 看涨 Call | 185.00 | $35.40 | $41.15 | $34.92 | 30 | 73 | 58.80% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:56:31 |
| NVDA260925P00185000 | 看跌 Put | 185.00 | $0.05 | $0.06 | $0.06 | 5696 | 9010 | 57.18% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:43 |
| NVDA260925C00187500 | 看涨 Call | 187.50 | $32.95 | $38.85 | $32.21 | 4 | 4 | 51.57% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:05:50 |
| NVDA260925P00187500 | 看跌 Put | 187.50 | $0.05 | $0.07 | $0.06 | 3134 | 1678 | 53.46% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:40:59 |
| NVDA260925C00190000 | 看涨 Call | 190.00 | $30.70 | $34.85 | $29.92 | 132 | 335 | 53.16% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:48:23 |
| NVDA260925P00190000 | 看跌 Put | 190.00 | $0.06 | $0.07 | $0.07 | 10708 | 13448 | 50.89% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:09 |
| NVDA260925C00192500 | 看涨 Call | 192.50 | $28.25 | $33.80 | $27.35 | 1 | 63 | 46.85% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:00:52 |
| NVDA260925P00192500 | 看跌 Put | 192.50 | $0.06 | $0.08 | $0.10 | 374 | 2207 | 47.64% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:51:47 |
| NVDA260925C00195000 | 看涨 Call | 195.00 | $25.45 | $31.15 | $25.07 | 88 | 390 | 45.12% | 0.98 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:39:27 |
| NVDA260925P00195000 | 看跌 Put | 195.00 | $0.08 | $0.09 | $0.09 | 1102 | 8328 | 45.14% | -0.02 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260925C00197500 | 看涨 Call | 197.50 | $23.05 | $28.90 | $22.35 | 5 | 29 | 41.16% | 0.98 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:28:04 |
| NVDA260925P00197500 | 看跌 Put | 197.50 | $0.09 | $0.10 | $0.10 | 1010 | 15368 | 42.03% | -0.02 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:58:20 |
| NVDA260925C00200000 | 看涨 Call | 200.00 | $20.65 | $22.60 | $22.40 | 281 | 1220 | 38.82% | 0.97 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:29 |
| NVDA260925P00200000 | 看跌 Put | 200.00 | $0.11 | $0.13 | $0.12 | 3904 | 14824 | 39.90% | -0.03 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:28 |
| NVDA260925C00202500 | 看涨 Call | 202.50 | $19.65 | $21.80 | $17.55 | 189 | 355 | 36.09% | 0.97 | 0.01 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:29:16 |
| NVDA260925P00202500 | 看跌 Put | 202.50 | $0.14 | $0.17 | $0.16 | 4321 | 4289 | 37.30% | -0.03 | 0.01 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:57:36 |
| NVDA260925C00205000 | 看涨 Call | 205.00 | $17.25 | $17.60 | $17.46 | 715 | 1389 | 34.01% | 0.95 | 0.01 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:58:29 |
| NVDA260925P00205000 | 看跌 Put | 205.00 | $0.20 | $0.23 | $0.22 | 6373 | 9806 | 35.18% | -0.05 | 0.01 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:35 |
| NVDA260925C00207500 | 看涨 Call | 207.50 | $13.25 | $15.25 | $12.90 | 603 | 169 | 32.71% | 0.93 | 0.01 | -0.09 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:45:01 |
| NVDA260925P00207500 | 看跌 Put | 207.50 | $0.29 | $0.31 | $0.32 | 3527 | 2916 | 33.36% | -0.07 | 0.01 | -0.09 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:58:44 |
| NVDA260925C00210000 | 看涨 Call | 210.00 | $12.50 | $12.80 | $12.70 | 2081 | 6049 | 31.85% | 0.90 | 0.02 | -0.12 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| NVDA260925P00210000 | 看跌 Put | 210.00 | $0.44 | $0.47 | $0.46 | 9960 | 27650 | 32.06% | -0.10 | 0.02 | -0.12 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| NVDA260925C00212500 | 看涨 Call | 212.50 | $9.70 | $10.55 | $10.46 | 942 | 4027 | 30.74% | 0.86 | 0.02 | -0.15 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| NVDA260925P00212500 | 看跌 Put | 212.50 | $0.68 | $0.72 | $0.71 | 7960 | 3200 | 30.83% | -0.14 | 0.02 | -0.15 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260925C00215000 | 看涨 Call | 215.00 | $8.15 | $9.00 | $8.30 | 2625 | 5414 | 29.98% | 0.79 | 0.03 | -0.19 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| NVDA260925P00215000 | 看跌 Put | 215.00 | $1.06 | $1.11 | $1.10 | 8496 | 8921 | 29.81% | -0.21 | 0.03 | -0.19 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| NVDA260925C00217500 | 看涨 Call | 217.50 | $6.25 | $6.50 | $6.35 | 5681 | 3669 | 28.96% | 0.71 | 0.04 | -0.22 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| NVDA260925P00217500 | 看跌 Put | 217.50 | $1.62 | $1.71 | $1.70 | 10566 | 3253 | 29.06% | -0.29 | 0.04 | -0.23 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| NVDA260925C00220000 | 看涨 Call | 220.00 | $4.65 | $4.80 | $4.75 | 29345 | 24299 | 28.65% | 0.61 | 0.04 | -0.25 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260925P00220000 | 看跌 Put | 220.00 | $2.30 | $2.63 | $2.48 | 9994 | 12129 | 28.45% | -0.39 | 0.04 | -0.25 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260925C00222500 | 看涨 Call | 222.50 | $3.20 | $3.40 | $3.25 | 57954 | 22326 | 27.99% | 0.50 | 0.05 | -0.25 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260925P00222500 | 看跌 Put | 222.50 | $3.55 | $3.65 | $3.62 | 2296 | 639 | 28.10% | -0.51 | 0.05 | -0.26 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| NVDA260925C00225000 | 看涨 Call | 225.00 | $2.17 | $2.27 | $2.20 | 24389 | 31097 | 27.70% | 0.38 | 0.04 | -0.24 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| NVDA260925P00225000 | 看跌 Put | 225.00 | $4.85 | $5.15 | $4.90 | 1275 | 2619 | 27.62% | -0.62 | 0.05 | -0.24 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:39 |
| NVDA260925C00227500 | 看涨 Call | 227.50 | $1.37 | $1.43 | $1.40 | 21915 | 14641 | 27.44% | 0.28 | 0.04 | -0.21 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260925P00227500 | 看跌 Put | 227.50 | $6.05 | $7.65 | $6.60 | 461 | 543 | 27.34% | -0.73 | 0.04 | -0.21 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:57:24 |
| NVDA260925C00230000 | 看涨 Call | 230.00 | $0.82 | $0.88 | $0.88 | 57529 | 26515 | 27.45% | 0.19 | 0.03 | -0.16 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260925P00230000 | 看跌 Put | 230.00 | $8.60 | $8.85 | $8.65 | 1082 | 3823 | 27.08% | -0.82 | 0.03 | -0.17 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:19 |
| NVDA260925C00232500 | 看涨 Call | 232.50 | $0.49 | $0.53 | $0.50 | 5092 | 13870 | 27.57% | 0.12 | 0.02 | -0.12 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260925P00232500 | 看跌 Put | 232.50 | $9.45 | $11.00 | $11.70 | 909 | 130 | 27.65% | -0.89 | 0.02 | -0.12 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA260925C00235000 | 看涨 Call | 235.00 | $0.29 | $0.32 | $0.30 | 5842 | 11234 | 27.99% | 0.08 | 0.02 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260925P00235000 | 看跌 Put | 235.00 | $12.30 | $14.80 | $14.40 | 266 | 1052 | 27.18% | -0.93 | 0.02 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA260925C00237500 | 看涨 Call | 237.50 | $0.17 | $0.19 | $0.18 | 2672 | 3251 | 28.68% | 0.05 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| NVDA260925P00237500 | 看跌 Put | 237.50 | $14.00 | $17.45 | $17.76 | 70 | 6 | 28.50% | -0.96 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:52:44 |
| NVDA260925C00240000 | 看涨 Call | 240.00 | $0.11 | $0.13 | $0.12 | 15557 | 15793 | 29.73% | 0.03 | 0.01 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| NVDA260925P00240000 | 看跌 Put | 240.00 | $16.20 | $19.65 | $18.13 | 122 | 206 | 27.82% | -0.97 | 0.01 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:57:10 |
| NVDA260925C00242500 | 看涨 Call | 242.50 | $0.07 | $0.09 | $0.07 | 2684 | 814 | 30.84% | 0.02 | 0.01 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:39 |
| NVDA260925P00242500 | 看跌 Put | 242.50 | $18.95 | $23.05 | $22.78 | 91 | 2 | 0.00% | -0.98 | 0.01 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:54:36 |
| NVDA260925C00245000 | 看涨 Call | 245.00 | $0.05 | $0.06 | $0.06 | 3353 | 11625 | 32.39% | 0.02 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:35 |
| NVDA260925P00245000 | 看跌 Put | 245.00 | $21.75 | $24.60 | $25.17 | 8 | 4 | 0.00% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:30 |
| NVDA260925C00247500 | 看涨 Call | 247.50 | $0.03 | $0.04 | $0.03 | 353 | 1097 | 33.23% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:38:51 |
| NVDA260925P00247500 | 看跌 Put | 247.50 | $23.65 | $30.00 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA260925C00250000 | 看涨 Call | 250.00 | $0.02 | $0.04 | $0.03 | 1511 | 14761 | 35.92% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| NVDA260925P00250000 | 看跌 Put | 250.00 | $26.40 | $30.40 | $33.50 | 0 | 5 | 39.61% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T09:30:05 |
| NVDA260925C00252500 | 看涨 Call | 252.50 | $0.02 | $0.03 | $0.02 | 231 | 468 | 37.05% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:07:13 |
| NVDA260925P00252500 | 看跌 Put | 252.50 | $28.85 | $35.00 | $33.10 | 1 | 0 | 38.68% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:39:11 |
| NVDA260925C00255000 | 看涨 Call | 255.00 | $0.01 | $0.02 | $0.01 | 938 | 5245 | 37.44% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:23 |
| NVDA260925P00255000 | 看跌 Put | 255.00 | $30.95 | $34.70 | $35.65 | 2 | 0 | 41.22% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:48:46 |
| NVDA260925C00257500 | 看涨 Call | 257.50 | $0.01 | $0.02 | $0.02 | 0 | 39 | 39.80% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:18:14 |
| NVDA260925P00257500 | 看跌 Put | 257.50 | $33.85 | $40.00 | $46.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:55:00 |
| NVDA260925C00260000 | 看涨 Call | 260.00 | $0.01 | $0.02 | $0.03 | 738 | 18014 | 42.12% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:54:52 |
| NVDA260925P00260000 | 看跌 Put | 260.00 | $36.35 | $42.90 | $40.08 | 1 | 6 | 46.19% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:22:13 |
| NVDA260925C00265000 | 看涨 Call | 265.00 | $0.01 | $0.02 | $0.01 | 1475 | 2056 | 46.66% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| NVDA260925P00265000 | 看跌 Put | 265.00 | $41.15 | $48.00 | $45.17 | 2 | 0 | 51.01% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:35:59 |
| NVDA260925C00270000 | 看涨 Call | 270.00 | $0.00 | $0.02 | $0.01 | 705 | 19858 | 49.15% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| NVDA260925P00270000 | 看跌 Put | 270.00 | $46.40 | $52.95 | $57.25 | 0 | 0 | 55.68% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:00:34 |
| NVDA260925C00275000 | 看涨 Call | 275.00 | $0.01 | $0.02 | $0.01 | 4455 | 4280 | 50.21% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| NVDA260925P00275000 | 看跌 Put | 275.00 | $51.35 | $57.05 | $49.50 | 0 | 0 | 60.21% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T11:08:34 |
| NVDA260925C00280000 | 看涨 Call | 280.00 | $0.00 | $0.01 | $0.01 | 17 | 4853 | 54.07% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:54:03 |
| NVDA260925P00280000 | 看跌 Put | 280.00 | $56.35 | $59.65 | $66.25 | 0 | 0 | 64.61% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:39:59 |
| NVDA260925C00285000 | 看涨 Call | 285.00 | $0.00 | $0.02 | $0.01 | 0 | 5721 | 57.82% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:31:27 |
| NVDA260925P00285000 | 看跌 Put | 285.00 | $61.40 | $66.05 | $71.25 | 0 | 0 | 68.90% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:39:59 |
| NVDA260925C00290000 | 看涨 Call | 290.00 | $0.00 | $0.01 | $0.01 | 0 | 2884 | 61.50% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:05:22 |
| NVDA260925P00290000 | 看跌 Put | 290.00 | $66.15 | $71.80 | $64.90 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-17T15:53:30 |
| NVDA260925C00295000 | 看涨 Call | 295.00 | $0.00 | $0.01 | $0.01 | 0 | 1323 | 65.08% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:55:38 |
| NVDA260925P00295000 | 看跌 Put | 295.00 | $71.20 | $75.30 | $0.00 | 0 | 0 | 77.15% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260925C00300000 | 看涨 Call | 300.00 | $0.00 | $0.01 | $0.01 | 5 | 1438 | 68.59% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:46:03 |
| NVDA260925P00300000 | 看跌 Put | 300.00 | $76.25 | $79.65 | $85.00 | 0 | 0 | 81.13% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:53:27 |
| NVDA260925C00305000 | 看涨 Call | 305.00 | $0.00 | $0.01 | $0.01 | 0 | 173 | 72.03% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:03:19 |
| NVDA260925P00305000 | 看跌 Put | 305.00 | $81.40 | $85.00 | $0.00 | 0 | 0 | 85.02% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260925C00310000 | 看涨 Call | 310.00 | $0.00 | $0.02 | $0.04 | 0 | 178 | 75.39% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:50:29 |
| NVDA260925P00310000 | 看跌 Put | 310.00 | $86.30 | $92.90 | $0.00 | 0 | 0 | 88.84% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260925C00315000 | 看涨 Call | 315.00 | $0.00 | $0.02 | $0.02 | 0 | 538 | 78.69% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T10:57:04 |
| NVDA260925P00315000 | 看跌 Put | 315.00 | $91.45 | $98.00 | $0.00 | 0 | 0 | 92.57% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260925C00320000 | 看涨 Call | 320.00 | $0.00 | $0.01 | $0.01 | 0 | 488 | 81.92% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T10:44:51 |
| NVDA260925P00320000 | 看跌 Put | 320.00 | $96.30 | $103.00 | $0.00 | 0 | 0 | 96.23% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260925C00325000 | 看涨 Call | 325.00 | $0.00 | $0.01 | $0.01 | 0 | 1438 | 85.09% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T12:11:41 |
| NVDA260925P00325000 | 看跌 Put | 325.00 | $101.40 | $104.65 | $93.00 | 0 | 0 | 107.90% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T11:33:47 |
| NVDA260925C00330000 | 看涨 Call | 330.00 | $0.00 | $0.01 | $0.01 | 0 | 859 | 88.20% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:51:44 |
| NVDA260925P00330000 | 看跌 Put | 330.00 | $106.35 | $110.05 | $110.25 | 5 | 0 | 103.33% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:30:57 |
| NVDA260925C00335000 | 看涨 Call | 335.00 | $0.00 | $0.01 | $0.02 | 0 | 132 | 91.25% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T09:59:56 |
| NVDA260925P00335000 | 看跌 Put | 335.00 | $111.35 | $114.85 | $0.00 | 0 | 0 | 106.79% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260925C00340000 | 看涨 Call | 340.00 | $0.00 | $0.01 | $0.02 | 0 | 390 | 94.25% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T09:56:18 |
| NVDA260925P00340000 | 看跌 Put | 340.00 | $116.35 | $123.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260925C00345000 | 看涨 Call | 345.00 | $0.00 | $0.01 | $0.01 | 0 | 276 | 97.20% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T11:50:51 |
| NVDA260925P00345000 | 看跌 Put | 345.00 | $121.40 | $127.90 | $0.00 | 0 | 0 | 113.51% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260925C00350000 | 看涨 Call | 350.00 | $0.00 | $0.01 | $0.01 | 0 | 236 | 100.09% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T09:58:51 |
| NVDA260925P00350000 | 看跌 Put | 350.00 | $126.30 | $132.65 | $118.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T13:08:31 |
| NVDA260925C00360000 | 看涨 Call | 360.00 | $0.00 | $0.01 | $0.01 | 0 | 68 | 105.73% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T09:43:08 |
| NVDA260925P00360000 | 看跌 Put | 360.00 | $136.30 | $139.65 | $146.15 | 0 | 0 | 123.16% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:59:33 |
| NVDA260925C00370000 | 看涨 Call | 370.00 | $0.00 | $0.01 | $0.01 | 0 | 7 | 111.18% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T12:28:45 |
| NVDA260925P00370000 | 看跌 Put | 370.00 | $146.35 | $152.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260925C00380000 | 看涨 Call | 380.00 | $0.00 | $0.01 | $0.01 | 0 | 73 | 116.46% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T10:30:40 |
| NVDA260925P00380000 | 看跌 Put | 380.00 | $156.30 | $163.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260925C00390000 | 看涨 Call | 390.00 | $0.00 | $0.01 | $0.01 | 0 | 946 | 121.59% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T10:02:27 |
| NVDA260925P00390000 | 看跌 Put | 390.00 | $165.95 | $172.90 | $0.00 | 0 | 0 | 151.62% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |