NVDA · 2026-09-28
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 2026-09-28；共 104 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA260928C00100000 | 看涨 Call | 100.00 | $120.45 | $126.25 | $0.00 | 0 | 0 | 174.35% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928P00100000 | 看跌 Put | 100.00 | $0.00 | $0.02 | $0.01 | 120 | 0 | 156.24% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:26:46 |
| NVDA260928C00105000 | 看涨 Call | 105.00 | $114.80 | $121.05 | $0.00 | 0 | 0 | 161.92% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928P00105000 | 看跌 Put | 105.00 | $0.01 | $0.03 | $0.01 | 19 | 10 | 156.08% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:46:06 |
| NVDA260928C00110000 | 看涨 Call | 110.00 | $110.70 | $116.25 | $0.00 | 0 | 0 | 149.91% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928P00110000 | 看跌 Put | 110.00 | $0.01 | $0.03 | $0.02 | 0 | 216 | 146.93% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:47:24 |
| NVDA260928C00115000 | 看涨 Call | 115.00 | $105.55 | $111.35 | $0.00 | 0 | 0 | 138.20% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928P00115000 | 看跌 Put | 115.00 | $0.01 | $0.03 | $0.00 | 0 | 0 | 138.17% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928C00120000 | 看涨 Call | 120.00 | $100.30 | $106.30 | $0.00 | 0 | 0 | 126.61% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928P00120000 | 看跌 Put | 120.00 | $0.01 | $0.03 | $0.00 | 0 | 0 | 129.77% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928C00125000 | 看涨 Call | 125.00 | $94.80 | $101.35 | $0.00 | 0 | 0 | 128.48% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928P00125000 | 看跌 Put | 125.00 | $0.01 | $0.03 | $0.00 | 0 | 0 | 121.70% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928C00130000 | 看涨 Call | 130.00 | $89.65 | $96.35 | $0.00 | 0 | 0 | 118.56% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928P00130000 | 看跌 Put | 130.00 | $0.01 | $0.03 | $0.00 | 0 | 0 | 113.94% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928C00135000 | 看涨 Call | 135.00 | $85.80 | $91.35 | $0.00 | 0 | 0 | 116.77% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928P00135000 | 看跌 Put | 135.00 | $0.02 | $0.04 | $0.00 | 0 | 0 | 110.67% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928C00140000 | 看涨 Call | 140.00 | $79.60 | $86.30 | $0.00 | 0 | 0 | 107.74% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928P00140000 | 看跌 Put | 140.00 | $0.02 | $0.03 | $0.03 | 3 | 3 | 101.35% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:50:57 |
| NVDA260928C00145000 | 看涨 Call | 145.00 | $75.45 | $81.10 | $0.00 | 0 | 0 | 99.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928P00145000 | 看跌 Put | 145.00 | $0.02 | $0.04 | $0.00 | 0 | 0 | 95.94% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928C00150000 | 看涨 Call | 150.00 | $69.75 | $76.30 | $0.00 | 0 | 0 | 90.55% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928P00150000 | 看跌 Put | 150.00 | $0.02 | $0.04 | $0.02 | 0 | 159 | 88.91% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:51:41 |
| NVDA260928C00155000 | 看涨 Call | 155.00 | $65.40 | $71.30 | $0.00 | 0 | 0 | 82.34% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928P00155000 | 看跌 Put | 155.00 | $0.03 | $0.05 | $0.03 | 65 | 5 | 83.41% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:10:44 |
| NVDA260928C00160000 | 看涨 Call | 160.00 | $58.30 | $66.30 | $0.00 | 0 | 0 | 79.95% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928P00160000 | 看跌 Put | 160.00 | $0.03 | $0.05 | $0.03 | 65 | 1 | 77.80% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:10:42 |
| NVDA260928C00165000 | 看涨 Call | 165.00 | $55.55 | $61.20 | $55.25 | 1 | 3 | 72.32% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:10:48 |
| NVDA260928P00165000 | 看跌 Put | 165.00 | $0.03 | $0.05 | $0.04 | 0 | 24 | 71.17% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T13:47:43 |
| NVDA260928C00170000 | 看涨 Call | 170.00 | $50.45 | $55.25 | $52.10 | 5 | 5 | 68.64% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:04 |
| NVDA260928P00170000 | 看跌 Put | 170.00 | $0.04 | $0.05 | $0.05 | 0 | 29 | 65.56% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:31:17 |
| NVDA260928C00175000 | 看涨 Call | 175.00 | $45.50 | $51.15 | $44.36 | 1 | 1 | 61.40% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:38:53 |
| NVDA260928P00175000 | 看跌 Put | 175.00 | $0.04 | $0.06 | $0.07 | 40 | 47 | 59.89% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:42:02 |
| NVDA260928C00180000 | 看涨 Call | 180.00 | $40.60 | $46.35 | $35.48 | 0 | 2 | 54.36% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-16T10:24:08 |
| NVDA260928P00180000 | 看跌 Put | 180.00 | $0.05 | $0.07 | $0.07 | 12 | 224 | 54.77% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:24:16 |
| NVDA260928C00185000 | 看涨 Call | 185.00 | $35.70 | $41.45 | $34.79 | 2 | 4 | 50.00% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:57:50 |
| NVDA260928P00185000 | 看跌 Put | 185.00 | $0.06 | $0.08 | $0.09 | 74 | 61 | 49.41% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:01:47 |
| NVDA260928C00190000 | 看涨 Call | 190.00 | $30.75 | $36.35 | $29.90 | 1 | 11 | 45.05% | 0.98 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:01:09 |
| NVDA260928P00190000 | 看跌 Put | 190.00 | $0.08 | $0.10 | $0.10 | 36 | 3242 | 44.59% | -0.02 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA260928C00192500 | 看涨 Call | 192.50 | $27.25 | $34.05 | $0.00 | 0 | 0 | 41.63% | 0.98 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA260928P00192500 | 看跌 Put | 192.50 | $0.09 | $0.11 | $0.00 | 0 | 0 | 42.00% | -0.02 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA260928C00195000 | 看涨 Call | 195.00 | $25.80 | $30.20 | $25.33 | 2 | 10 | 39.68% | 0.98 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:25:21 |
| NVDA260928P00195000 | 看跌 Put | 195.00 | $0.10 | $0.13 | $0.18 | 14 | 1773 | 39.85% | -0.02 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:17:29 |
| NVDA260928C00197500 | 看涨 Call | 197.50 | $23.35 | $28.80 | $0.00 | 0 | 0 | 37.43% | 0.97 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA260928P00197500 | 看跌 Put | 197.50 | $0.13 | $0.15 | $0.21 | 2 | 0 | 37.46% | -0.03 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:03:50 |
| NVDA260928C00200000 | 看涨 Call | 200.00 | $20.90 | $26.45 | $19.93 | 82 | 113 | 35.86% | 0.97 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:12:23 |
| NVDA260928P00200000 | 看跌 Put | 200.00 | $0.16 | $0.19 | $0.16 | 113 | 708 | 35.44% | -0.03 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:55:12 |
| NVDA260928C00202500 | 看涨 Call | 202.50 | $18.75 | $22.40 | $17.75 | 4 | 64 | 33.06% | 0.95 | 0.01 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:50:40 |
| NVDA260928P00202500 | 看跌 Put | 202.50 | $0.22 | $0.24 | $0.22 | 76 | 92 | 33.67% | -0.05 | 0.01 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:55:12 |
| NVDA260928C00205000 | 看涨 Call | 205.00 | $15.90 | $17.80 | $17.10 | 421 | 203 | 31.35% | 0.94 | 0.01 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| NVDA260928P00205000 | 看跌 Put | 205.00 | $0.30 | $0.33 | $0.34 | 265 | 2613 | 32.12% | -0.06 | 0.01 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:08 |
| NVDA260928C00207500 | 看涨 Call | 207.50 | $14.05 | $15.40 | $15.60 | 246 | 148 | 30.03% | 0.91 | 0.01 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:57:31 |
| NVDA260928P00207500 | 看跌 Put | 207.50 | $0.43 | $0.46 | $0.43 | 87 | 341 | 30.83% | -0.09 | 0.01 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:57:47 |
| NVDA260928C00210000 | 看涨 Call | 210.00 | $11.65 | $14.00 | $13.00 | 559 | 650 | 30.05% | 0.88 | 0.02 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| NVDA260928P00210000 | 看跌 Put | 210.00 | $0.63 | $0.67 | $0.66 | 1211 | 1050 | 29.74% | -0.12 | 0.02 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:28 |
| NVDA260928C00212500 | 看涨 Call | 212.50 | $9.55 | $10.90 | $10.92 | 372 | 285 | 28.69% | 0.83 | 0.02 | -0.13 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:55:18 |
| NVDA260928P00212500 | 看跌 Put | 212.50 | $0.94 | $0.98 | $0.96 | 253 | 143 | 28.80% | -0.17 | 0.02 | -0.13 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| NVDA260928C00215000 | 看涨 Call | 215.00 | $7.30 | $9.10 | $8.65 | 289 | 1667 | 27.95% | 0.77 | 0.03 | -0.16 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| NVDA260928P00215000 | 看跌 Put | 215.00 | $1.36 | $1.46 | $1.40 | 479 | 629 | 28.10% | -0.23 | 0.03 | -0.16 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:30 |
| NVDA260928C00217500 | 看涨 Call | 217.50 | $6.55 | $7.00 | $6.85 | 460 | 280 | 27.07% | 0.69 | 0.03 | -0.18 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260928P00217500 | 看跌 Put | 217.50 | $1.96 | $2.13 | $2.05 | 591 | 327 | 27.48% | -0.31 | 0.03 | -0.18 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| NVDA260928C00220000 | 看涨 Call | 220.00 | $5.00 | $5.25 | $5.20 | 3446 | 2698 | 27.07% | 0.60 | 0.04 | -0.20 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260928P00220000 | 看跌 Put | 220.00 | $2.71 | $3.10 | $2.85 | 690 | 390 | 26.95% | -0.40 | 0.04 | -0.20 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:59:40 |
| NVDA260928C00222500 | 看涨 Call | 222.50 | $3.65 | $3.90 | $3.78 | 1291 | 975 | 26.56% | 0.50 | 0.04 | -0.20 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:53 |
| NVDA260928P00222500 | 看跌 Put | 222.50 | $3.80 | $4.30 | $4.05 | 167 | 134 | 26.42% | -0.50 | 0.04 | -0.20 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| NVDA260928C00225000 | 看涨 Call | 225.00 | $2.60 | $2.70 | $2.63 | 10296 | 4334 | 26.18% | 0.40 | 0.04 | -0.19 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:59:49 |
| NVDA260928P00225000 | 看跌 Put | 225.00 | $3.80 | $7.05 | $5.41 | 243 | 100 | 26.20% | -0.61 | 0.04 | -0.19 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| NVDA260928C00227500 | 看涨 Call | 227.50 | $1.72 | $1.89 | $1.80 | 794 | 511 | 25.96% | 0.30 | 0.04 | -0.17 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| NVDA260928P00227500 | 看跌 Put | 227.50 | $4.80 | $8.70 | $6.90 | 273 | 96 | 25.82% | -0.70 | 0.04 | -0.17 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:55:16 |
| NVDA260928C00230000 | 看涨 Call | 230.00 | $1.06 | $1.22 | $1.17 | 3391 | 1921 | 25.99% | 0.22 | 0.03 | -0.14 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| NVDA260928P00230000 | 看跌 Put | 230.00 | $7.15 | $10.70 | $10.75 | 46 | 61 | 26.27% | -0.78 | 0.03 | -0.15 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:54:30 |
| NVDA260928C00232500 | 看涨 Call | 232.50 | $0.72 | $0.78 | $0.78 | 388 | 173 | 26.06% | 0.16 | 0.02 | -0.11 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260928P00232500 | 看跌 Put | 232.50 | $10.90 | $12.55 | $13.10 | 60 | 45 | 26.26% | -0.85 | 0.03 | -0.12 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:43:00 |
| NVDA260928C00235000 | 看涨 Call | 235.00 | $0.46 | $0.50 | $0.49 | 191 | 1408 | 26.29% | 0.10 | 0.02 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:46 |
| NVDA260928P00235000 | 看跌 Put | 235.00 | $9.25 | $16.90 | $15.65 | 80 | 24 | 26.68% | -0.91 | 0.02 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T12:38:35 |
| NVDA260928C00237500 | 看涨 Call | 237.50 | $0.29 | $0.32 | $0.29 | 77 | 207 | 26.62% | 0.07 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:24 |
| NVDA260928P00237500 | 看跌 Put | 237.50 | $14.30 | $17.15 | $17.90 | 0 | 10 | 27.30% | -0.94 | 0.01 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-17T15:54:40 |
| NVDA260928C00240000 | 看涨 Call | 240.00 | $0.18 | $0.20 | $0.19 | 201 | 369 | 27.12% | 0.05 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA260928P00240000 | 看跌 Put | 240.00 | $17.10 | $20.35 | $26.20 | 0 | 1 | 26.79% | -0.96 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-16T15:55:00 |
| NVDA260928C00242500 | 看涨 Call | 242.50 | $0.12 | $0.14 | $0.09 | 59 | 57 | 28.18% | 0.03 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:05:41 |
| NVDA260928P00242500 | 看跌 Put | 242.50 | $18.85 | $25.45 | $0.00 | 0 | 0 | 28.44% | -0.98 | 0.01 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA260928C00245000 | 看涨 Call | 245.00 | $0.08 | $0.10 | $0.09 | 26 | 100 | 29.11% | 0.02 | 0.01 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:27 |
| NVDA260928P00245000 | 看跌 Put | 245.00 | $21.35 | $26.25 | $0.00 | 0 | 0 | 27.02% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA260928C00247500 | 看涨 Call | 247.50 | $0.06 | $0.08 | $0.07 | 6 | 55 | 29.84% | 0.02 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:57:18 |
| NVDA260928P00247500 | 看跌 Put | 247.50 | $24.10 | $28.60 | $27.60 | 2 | 0 | 29.36% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:26:42 |
| NVDA260928C00250000 | 看涨 Call | 250.00 | $0.04 | $0.06 | $0.03 | 40 | 50 | 31.44% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:56:28 |
| NVDA260928P00250000 | 看跌 Put | 250.00 | $26.70 | $32.90 | $35.60 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:50:00 |
| NVDA260928C00255000 | 看涨 Call | 255.00 | $0.02 | $0.04 | $0.03 | 3 | 3 | 33.79% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:19:41 |
| NVDA260928P00255000 | 看跌 Put | 255.00 | $31.35 | $35.05 | $0.00 | 0 | 0 | 36.11% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928C00260000 | 看涨 Call | 260.00 | $0.02 | $0.03 | $0.02 | 1 | 25 | 37.18% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:33:37 |
| NVDA260928P00260000 | 看跌 Put | 260.00 | $36.35 | $41.10 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928C00265000 | 看涨 Call | 265.00 | $0.01 | $0.03 | $0.02 | 1 | 0 | 40.19% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:24:00 |
| NVDA260928P00265000 | 看跌 Put | 265.00 | $41.35 | $47.90 | $0.00 | 0 | 0 | 44.56% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928C00270000 | 看涨 Call | 270.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 41.12% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928P00270000 | 看跌 Put | 270.00 | $46.35 | $52.90 | $0.00 | 0 | 0 | 48.60% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928C00275000 | 看涨 Call | 275.00 | $0.01 | $0.02 | $0.01 | 415 | 1 | 46.30% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:10:19 |
| NVDA260928P00275000 | 看跌 Put | 275.00 | $51.35 | $53.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928C00280000 | 看涨 Call | 280.00 | $0.00 | $0.01 | $0.01 | 0 | 32 | 45.24% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:01:27 |
| NVDA260928P00280000 | 看跌 Put | 280.00 | $56.10 | $62.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928C00285000 | 看涨 Call | 285.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 51.28% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928P00285000 | 看跌 Put | 285.00 | $61.40 | $67.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928C00290000 | 看涨 Call | 290.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 54.50% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928P00290000 | 看跌 Put | 290.00 | $66.20 | $72.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA260928C00295000 | 看涨 Call | 295.00 | $0.00 | $0.02 | $0.02 | 0 | 100 | 57.65% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:09:29 |
| NVDA260928P00295000 | 看跌 Put | 295.00 | $71.35 | $77.90 | $0.00 | 0 | 0 | 67.23% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |