NVDA · 2026-10-02
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 2026-10-02；共 158 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261002C00050000 | 看涨 Call | 50.00 | $170.10 | $176.15 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261002P00050000 | 看跌 Put | 50.00 | $0.00 | $0.01 | $0.01 | 0 | 12 | 229.58% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T11:46:25 |
| NVDA261002C00055000 | 看涨 Call | 55.00 | $164.80 | $171.15 | $0.00 | 0 | 0 | 233.92% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261002P00055000 | 看跌 Put | 55.00 | $0.00 | $0.01 | $0.02 | 0 | 2 | 215.16% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-24T10:27:40 |
| NVDA261002C00060000 | 看涨 Call | 60.00 | $159.65 | $166.15 | $164.85 | 0 | 1 | 234.43% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T10:23:42 |
| NVDA261002P00060000 | 看跌 Put | 60.00 | $0.00 | $0.01 | $0.02 | 0 | 368 | 202.03% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T12:34:15 |
| NVDA261002C00065000 | 看涨 Call | 65.00 | $154.85 | $161.20 | $0.00 | 0 | 0 | 214.26% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261002P00065000 | 看跌 Put | 65.00 | $0.00 | $0.01 | $0.01 | 0 | 1 | 189.98% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:22:47 |
| NVDA261002C00070000 | 看涨 Call | 70.00 | $150.55 | $156.20 | $0.00 | 0 | 0 | 193.78% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261002P00070000 | 看跌 Put | 70.00 | $0.00 | $0.01 | $0.04 | 0 | 10 | 178.84% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-25T09:30:04 |
| NVDA261002C00075000 | 看涨 Call | 75.00 | $144.85 | $151.15 | $0.00 | 0 | 0 | 169.86% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261002P00075000 | 看跌 Put | 75.00 | $0.00 | $0.01 | $0.01 | 225 | 1256 | 168.47% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:27:16 |
| NVDA261002C00080000 | 看涨 Call | 80.00 | $140.55 | $146.20 | $139.25 | 10 | 1 | 178.81% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:45:43 |
| NVDA261002P00080000 | 看跌 Put | 80.00 | $0.00 | $0.02 | $0.01 | 23 | 337 | 167.36% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:36:21 |
| NVDA261002C00085000 | 看涨 Call | 85.00 | $135.45 | $141.20 | $134.59 | 2 | 6 | 177.58% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:00:35 |
| NVDA261002P00085000 | 看跌 Put | 85.00 | $0.00 | $0.02 | $0.01 | 84 | 37 | 157.81% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:50:08 |
| NVDA261002C00090000 | 看涨 Call | 90.00 | $130.70 | $136.20 | $129.68 | 3 | 3 | 163.57% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:03:44 |
| NVDA261002P00090000 | 看跌 Put | 90.00 | $0.01 | $0.02 | $0.02 | 0 | 53 | 153.84% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:22:50 |
| NVDA261002C00095000 | 看涨 Call | 95.00 | $124.85 | $131.25 | $0.00 | 0 | 0 | 149.59% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261002P00095000 | 看跌 Put | 95.00 | $0.01 | $0.02 | $0.02 | 10 | 51 | 145.06% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:49:31 |
| NVDA261002C00100000 | 看涨 Call | 100.00 | $120.60 | $126.25 | $119.80 | 11 | 29 | 148.76% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:20:06 |
| NVDA261002P00100000 | 看跌 Put | 100.00 | $0.01 | $0.02 | $0.02 | 2 | 448 | 136.73% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:07:42 |
| NVDA261002C00105000 | 看涨 Call | 105.00 | $114.90 | $121.25 | $108.12 | 0 | 0 | 136.77% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:03:53 |
| NVDA261002P00105000 | 看跌 Put | 105.00 | $0.01 | $0.03 | $0.02 | 30 | 71 | 132.08% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:33:40 |
| NVDA261002C00110000 | 看涨 Call | 110.00 | $110.25 | $116.15 | $102.03 | 0 | 2 | 134.56% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-26T13:54:54 |
| NVDA261002P00110000 | 看跌 Put | 110.00 | $0.02 | $0.03 | $0.03 | 0 | 1488 | 126.90% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:46:47 |
| NVDA261002C00115000 | 看涨 Call | 115.00 | $105.50 | $111.25 | $96.90 | 0 | 1 | 123.99% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:52:31 |
| NVDA261002P00115000 | 看跌 Put | 115.00 | $0.02 | $0.03 | $0.03 | 140 | 905 | 119.36% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:53:22 |
| NVDA261002C00120000 | 看涨 Call | 120.00 | $99.80 | $106.25 | $97.77 | 0 | 8 | 113.55% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-10T13:24:30 |
| NVDA261002P00120000 | 看跌 Put | 120.00 | $0.02 | $0.04 | $0.02 | 84 | 15011 | 114.09% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:16:59 |
| NVDA261002C00125000 | 看涨 Call | 125.00 | $94.60 | $100.85 | $94.36 | 0 | 1 | 111.49% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:02:04 |
| NVDA261002P00125000 | 看跌 Put | 125.00 | $0.02 | $0.04 | $0.04 | 1035 | 736 | 107.04% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:00:04 |
| NVDA261002C00130000 | 看涨 Call | 130.00 | $88.20 | $96.20 | $89.70 | 0 | 6 | 108.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:11:06 |
| NVDA261002P00130000 | 看跌 Put | 130.00 | $0.03 | $0.04 | $0.04 | 7000 | 1570 | 101.79% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:51:43 |
| NVDA261002C00135000 | 看涨 Call | 135.00 | $85.55 | $91.30 | $84.90 | 0 | 3 | 99.36% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:04:01 |
| NVDA261002P00135000 | 看跌 Put | 135.00 | $0.03 | $0.05 | $0.04 | 30 | 1094 | 96.46% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:25:47 |
| NVDA261002C00140000 | 看涨 Call | 140.00 | $80.45 | $86.35 | $80.19 | 100 | 14 | 90.95% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:21:52 |
| NVDA261002P00140000 | 看跌 Put | 140.00 | $0.03 | $0.05 | $0.05 | 1064 | 3158 | 91.09% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:14 |
| NVDA261002C00145000 | 看涨 Call | 145.00 | $75.70 | $81.25 | $74.80 | 4 | 1230 | 87.60% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:03:44 |
| NVDA261002P00145000 | 看跌 Put | 145.00 | $0.04 | $0.06 | $0.06 | 38 | 1250 | 85.72% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| NVDA261002C00150000 | 看涨 Call | 150.00 | $70.70 | $76.35 | $69.90 | 0 | 101 | 83.57% | 1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:03:32 |
| NVDA261002P00150000 | 看跌 Put | 150.00 | $0.05 | $0.06 | $0.05 | 91 | 1819 | 80.34% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:32:34 |
| NVDA261002C00155000 | 看涨 Call | 155.00 | $65.60 | $70.25 | $65.21 | 75 | 31 | 76.19% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:30:29 |
| NVDA261002P00155000 | 看跌 Put | 155.00 | $0.05 | $0.08 | $0.06 | 11 | 926 | 75.69% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:03:36 |
| NVDA261002C00160000 | 看涨 Call | 160.00 | $60.35 | $66.40 | $60.06 | 1 | 71 | 72.00% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:38:09 |
| NVDA261002P00160000 | 看跌 Put | 160.00 | $0.06 | $0.08 | $0.08 | 59 | 1730 | 70.28% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:47:50 |
| NVDA261002C00165000 | 看涨 Call | 165.00 | $55.65 | $61.50 | $47.76 | 0 | 29 | 67.47% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-15T10:56:27 |
| NVDA261002P00165000 | 看跌 Put | 165.00 | $0.07 | $0.10 | $0.09 | 596 | 1412 | 65.94% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| NVDA261002C00170000 | 看涨 Call | 170.00 | $50.95 | $56.45 | $50.23 | 5 | 55 | 60.75% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:45:17 |
| NVDA261002P00170000 | 看跌 Put | 170.00 | $0.09 | $0.11 | $0.11 | 3146 | 873 | 61.33% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:06:02 |
| NVDA261002C00175000 | 看涨 Call | 175.00 | $45.70 | $50.40 | $45.20 | 5 | 118 | 57.80% | 0.99 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:47:57 |
| NVDA261002P00175000 | 看跌 Put | 175.00 | $0.11 | $0.13 | $0.12 | 115 | 1923 | 56.86% | -0.01 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:57:41 |
| NVDA261002C00180000 | 看涨 Call | 180.00 | $40.60 | $46.50 | $42.24 | 138 | 136 | 52.74% | 0.98 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:56:42 |
| NVDA261002P00180000 | 看跌 Put | 180.00 | $0.13 | $0.15 | $0.15 | 211 | 2533 | 52.14% | -0.02 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:47:14 |
| NVDA261002C00182500 | 看涨 Call | 182.50 | $38.20 | $44.00 | $0.00 | 0 | 0 | 50.76% | 0.98 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261002P00182500 | 看跌 Put | 182.50 | $0.14 | $0.16 | $0.17 | 224 | 0 | 49.70% | -0.02 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:46:39 |
| NVDA261002C00185000 | 看涨 Call | 185.00 | $35.75 | $40.45 | $35.30 | 13 | 150 | 45.06% | 0.98 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:38:47 |
| NVDA261002P00185000 | 看跌 Put | 185.00 | $0.16 | $0.18 | $0.16 | 223 | 3003 | 47.67% | -0.02 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| NVDA261002C00187500 | 看涨 Call | 187.50 | $33.45 | $39.05 | $0.00 | 0 | 0 | 44.41% | 0.97 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| NVDA261002P00187500 | 看跌 Put | 187.50 | $0.17 | $0.20 | $0.24 | 12 | 0 | 45.51% | -0.03 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:43:43 |
| NVDA261002C00190000 | 看涨 Call | 190.00 | $30.90 | $34.45 | $32.60 | 48 | 879 | 41.28% | 0.97 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:58:18 |
| NVDA261002P00190000 | 看跌 Put | 190.00 | $0.20 | $0.23 | $0.22 | 339 | 10971 | 43.58% | -0.03 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:57:33 |
| NVDA261002C00192500 | 看涨 Call | 192.50 | $28.45 | $31.85 | $27.90 | 10 | 2 | 41.63% | 0.96 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:50:08 |
| NVDA261002P00192500 | 看跌 Put | 192.50 | $0.23 | $0.26 | $0.33 | 45 | 367 | 41.47% | -0.04 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:20:39 |
| NVDA261002C00195000 | 看涨 Call | 195.00 | $26.10 | $29.50 | $25.08 | 1 | 358 | 39.76% | 0.96 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:02:04 |
| NVDA261002P00195000 | 看跌 Put | 195.00 | $0.28 | $0.31 | $0.30 | 473 | 7491 | 39.60% | -0.04 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:58:29 |
| NVDA261002C00197500 | 看涨 Call | 197.50 | $23.65 | $25.40 | $25.40 | 25 | 293 | 37.09% | 0.95 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:57:25 |
| NVDA261002P00197500 | 看跌 Put | 197.50 | $0.34 | $0.37 | $0.37 | 163 | 948 | 37.95% | -0.05 | 0.01 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:30 |
| NVDA261002C00200000 | 看涨 Call | 200.00 | $21.25 | $23.00 | $23.00 | 173 | 905 | 35.37% | 0.94 | 0.01 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:57:25 |
| NVDA261002P00200000 | 看跌 Put | 200.00 | $0.43 | $0.45 | $0.45 | 1053 | 67496 | 36.44% | -0.06 | 0.01 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:20 |
| NVDA261002C00202500 | 看涨 Call | 202.50 | $19.00 | $20.65 | $18.42 | 350 | 836 | 34.56% | 0.92 | 0.01 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:47:04 |
| NVDA261002P00202500 | 看跌 Put | 202.50 | $0.56 | $0.59 | $0.59 | 1685 | 2476 | 35.11% | -0.08 | 0.01 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:58:20 |
| NVDA261002C00205000 | 看涨 Call | 205.00 | $17.95 | $19.35 | $18.41 | 448 | 882 | 33.44% | 0.90 | 0.01 | -0.09 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:58:05 |
| NVDA261002P00205000 | 看跌 Put | 205.00 | $0.73 | $0.77 | $0.77 | 3704 | 8181 | 33.99% | -0.11 | 0.01 | -0.09 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:00 |
| NVDA261002C00207500 | 看涨 Call | 207.50 | $15.70 | $16.05 | $15.61 | 667 | 831 | 32.57% | 0.86 | 0.01 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:58:45 |
| NVDA261002P00207500 | 看跌 Put | 207.50 | $0.98 | $1.01 | $1.01 | 1103 | 1780 | 32.99% | -0.14 | 0.02 | -0.11 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:57:55 |
| NVDA261002C00210000 | 看涨 Call | 210.00 | $13.50 | $14.00 | $13.73 | 317 | 2466 | 32.14% | 0.83 | 0.02 | -0.13 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| NVDA261002P00210000 | 看跌 Put | 210.00 | $1.31 | $1.36 | $1.34 | 2362 | 9606 | 32.19% | -0.18 | 0.02 | -0.13 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| NVDA261002C00212500 | 看涨 Call | 212.50 | $10.55 | $11.85 | $11.75 | 736 | 694 | 31.24% | 0.78 | 0.02 | -0.15 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:29 |
| NVDA261002P00212500 | 看跌 Put | 212.50 | $1.75 | $1.82 | $1.78 | 1164 | 1528 | 31.48% | -0.22 | 0.02 | -0.15 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:48 |
| NVDA261002C00215000 | 看涨 Call | 215.00 | $9.65 | $9.95 | $9.80 | 994 | 4486 | 30.87% | 0.72 | 0.02 | -0.16 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| NVDA261002P00215000 | 看跌 Put | 215.00 | $2.34 | $2.41 | $2.38 | 2840 | 3069 | 30.92% | -0.28 | 0.03 | -0.16 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| NVDA261002C00217500 | 看涨 Call | 217.50 | $7.90 | $8.20 | $8.25 | 1028 | 1036 | 30.26% | 0.66 | 0.03 | -0.18 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| NVDA261002P00217500 | 看跌 Put | 217.50 | $3.05 | $3.20 | $3.15 | 877 | 592 | 30.50% | -0.35 | 0.03 | -0.18 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| NVDA261002C00220000 | 看涨 Call | 220.00 | $6.35 | $6.60 | $6.50 | 3935 | 8090 | 29.92% | 0.59 | 0.03 | -0.18 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| NVDA261002P00220000 | 看跌 Put | 220.00 | $4.00 | $4.15 | $4.05 | 3437 | 6641 | 30.14% | -0.42 | 0.03 | -0.19 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA261002C00222500 | 看涨 Call | 222.50 | $5.05 | $5.25 | $5.30 | 1465 | 760 | 29.70% | 0.51 | 0.03 | -0.19 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:59:43 |
| NVDA261002P00222500 | 看跌 Put | 222.50 | $5.15 | $5.25 | $5.25 | 196 | 325 | 29.61% | -0.49 | 0.03 | -0.19 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| NVDA261002C00225000 | 看涨 Call | 225.00 | $3.90 | $4.00 | $3.90 | 5329 | 8084 | 29.42% | 0.43 | 0.03 | -0.18 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| NVDA261002P00225000 | 看跌 Put | 225.00 | $6.45 | $6.65 | $6.50 | 224 | 2439 | 29.36% | -0.57 | 0.03 | -0.18 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| NVDA261002C00227500 | 看涨 Call | 227.50 | $2.96 | $3.05 | $2.98 | 1622 | 1901 | 29.21% | 0.36 | 0.03 | -0.17 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| NVDA261002P00227500 | 看跌 Put | 227.50 | $7.95 | $8.20 | $8.10 | 723 | 352 | 29.06% | -0.65 | 0.03 | -0.17 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| NVDA261002C00230000 | 看涨 Call | 230.00 | $2.18 | $2.26 | $2.17 | 4909 | 13364 | 29.06% | 0.29 | 0.03 | -0.16 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| NVDA261002P00230000 | 看跌 Put | 230.00 | $9.00 | $11.10 | $9.95 | 384 | 1707 | 28.95% | -0.72 | 0.03 | -0.16 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:58:30 |
| NVDA261002C00232500 | 看涨 Call | 232.50 | $1.58 | $1.64 | $1.59 | 1357 | 3292 | 29.01% | 0.23 | 0.02 | -0.14 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:55 |
| NVDA261002P00232500 | 看跌 Put | 232.50 | $11.60 | $13.05 | $13.85 | 421 | 173 | 28.96% | -0.78 | 0.02 | -0.14 | 0.13 | 100 | assumed standard contract | 2026-09-18T12:04:49 |
| NVDA261002C00235000 | 看涨 Call | 235.00 | $1.13 | $1.19 | $1.13 | 5900 | 10270 | 29.03% | 0.18 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| NVDA261002P00235000 | 看跌 Put | 235.00 | $12.40 | $15.25 | $15.76 | 146 | 5755 | 28.83% | -0.84 | 0.02 | -0.12 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:52:44 |
| NVDA261002C00237500 | 看涨 Call | 237.50 | $0.80 | $0.86 | $0.85 | 797 | 5331 | 29.22% | 0.13 | 0.02 | -0.10 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| NVDA261002P00237500 | 看跌 Put | 237.50 | $14.70 | $17.65 | $23.80 | 0 | 69 | 29.32% | -0.88 | 0.02 | -0.10 | 0.09 | 100 | assumed standard contract | 2026-09-16T15:50:56 |
| NVDA261002C00240000 | 看涨 Call | 240.00 | $0.57 | $0.61 | $0.59 | 1817 | 7339 | 29.50% | 0.10 | 0.01 | -0.08 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA261002P00240000 | 看跌 Put | 240.00 | $18.15 | $18.50 | $20.71 | 46 | 280 | 29.77% | -0.91 | 0.01 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:14:10 |
| NVDA261002C00242500 | 看涨 Call | 242.50 | $0.41 | $0.45 | $0.42 | 239 | 528 | 29.93% | 0.08 | 0.01 | -0.06 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:01 |
| NVDA261002P00242500 | 看跌 Put | 242.50 | $19.60 | $21.90 | $23.40 | 0 | 8 | 30.02% | -0.94 | 0.01 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-09-17T10:45:34 |
| NVDA261002C00245000 | 看涨 Call | 245.00 | $0.30 | $0.33 | $0.31 | 871 | 7135 | 30.66% | 0.06 | 0.01 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| NVDA261002P00245000 | 看跌 Put | 245.00 | $21.45 | $25.90 | $25.58 | 32 | 164 | 30.91% | -0.96 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:30:47 |
| NVDA261002C00247500 | 看涨 Call | 247.50 | $0.23 | $0.25 | $0.18 | 183 | 0 | 31.36% | 0.04 | 0.01 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA261002P00247500 | 看跌 Put | 247.50 | $22.40 | $30.45 | $0.00 | 0 | 0 | 29.92% | -0.97 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| NVDA261002C00250000 | 看涨 Call | 250.00 | $0.17 | $0.20 | $0.18 | 1454 | 36025 | 32.03% | 0.03 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| NVDA261002P00250000 | 看跌 Put | 250.00 | $26.15 | $31.50 | $30.45 | 6 | 4 | 32.15% | -0.98 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:38:24 |
| NVDA261002C00255000 | 看涨 Call | 255.00 | $0.11 | $0.13 | $0.12 | 316 | 3554 | 33.93% | 0.02 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:22 |
| NVDA261002P00255000 | 看跌 Put | 255.00 | $31.30 | $37.70 | $33.77 | 0 | 0 | 36.46% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-11T10:14:43 |
| NVDA261002C00260000 | 看涨 Call | 260.00 | $0.07 | $0.09 | $0.07 | 322 | 5512 | 35.75% | 0.02 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:58:35 |
| NVDA261002P00260000 | 看跌 Put | 260.00 | $36.20 | $39.90 | $29.20 | 0 | 0 | 36.10% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-08T09:35:00 |
| NVDA261002C00265000 | 看涨 Call | 265.00 | $0.05 | $0.06 | $0.05 | 145 | 1768 | 37.93% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:42 |
| NVDA261002P00265000 | 看跌 Put | 265.00 | $41.30 | $47.70 | $52.90 | 0 | 0 | 42.77% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T13:14:52 |
| NVDA261002C00270000 | 看涨 Call | 270.00 | $0.03 | $0.04 | $0.03 | 48 | 3973 | 39.30% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:54:16 |
| NVDA261002P00270000 | 看跌 Put | 270.00 | $46.10 | $53.00 | $50.48 | 0 | 0 | 46.54% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:55:43 |
| NVDA261002C00275000 | 看涨 Call | 275.00 | $0.02 | $0.04 | $0.02 | 66 | 5300 | 41.85% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:18:03 |
| NVDA261002P00275000 | 看跌 Put | 275.00 | $51.30 | $57.70 | $50.40 | 0 | 0 | 50.21% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-17T15:53:34 |
| NVDA261002C00280000 | 看涨 Call | 280.00 | $0.01 | $0.03 | $0.03 | 98 | 2089 | 44.12% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:37 |
| NVDA261002P00280000 | 看跌 Put | 280.00 | $56.30 | $63.00 | $0.00 | 0 | 0 | 55.93% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261002C00285000 | 看涨 Call | 285.00 | $0.01 | $0.03 | $0.01 | 20 | 525 | 46.09% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:53:29 |
| NVDA261002P00285000 | 看跌 Put | 285.00 | $59.05 | $68.00 | $0.00 | 0 | 0 | 57.25% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261002C00290000 | 看涨 Call | 290.00 | $0.01 | $0.02 | $0.02 | 62 | 1711 | 47.65% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:39:27 |
| NVDA261002P00290000 | 看跌 Put | 290.00 | $66.20 | $73.00 | $0.00 | 0 | 0 | 62.95% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261002C00295000 | 看涨 Call | 295.00 | $0.01 | $0.02 | $0.01 | 20 | 313 | 50.39% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:11:16 |
| NVDA261002P00295000 | 看跌 Put | 295.00 | $71.30 | $77.90 | $0.00 | 0 | 0 | 63.90% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261002C00300000 | 看涨 Call | 300.00 | $0.00 | $0.02 | $0.01 | 2 | 2617 | 51.22% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:15:35 |
| NVDA261002P00300000 | 看跌 Put | 300.00 | $76.30 | $83.00 | $87.70 | 0 | 0 | 67.09% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T14:19:42 |
| NVDA261002C00305000 | 看涨 Call | 305.00 | $0.00 | $0.02 | $0.03 | 5 | 203 | 53.76% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:37:18 |
| NVDA261002P00305000 | 看跌 Put | 305.00 | $81.30 | $88.00 | $0.00 | 0 | 0 | 70.21% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261002C00310000 | 看涨 Call | 310.00 | $0.00 | $0.02 | $0.01 | 2 | 101 | 53.21% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:50:47 |
| NVDA261002P00310000 | 看跌 Put | 310.00 | $86.30 | $92.90 | $97.75 | 0 | 0 | 73.25% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:50:00 |
| NVDA261002C00315000 | 看涨 Call | 315.00 | $0.00 | $0.01 | $0.02 | 0 | 490 | 55.55% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:50:49 |
| NVDA261002P00315000 | 看跌 Put | 315.00 | $91.30 | $98.00 | $0.00 | 0 | 0 | 76.23% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261002C00320000 | 看涨 Call | 320.00 | $0.00 | $0.01 | $0.01 | 0 | 361 | 57.84% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:41:31 |
| NVDA261002P00320000 | 看跌 Put | 320.00 | $94.00 | $102.70 | $0.00 | 0 | 0 | 74.23% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261002C00325000 | 看涨 Call | 325.00 | $0.00 | $0.01 | $0.02 | 0 | 529 | 60.08% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:33:52 |
| NVDA261002P00325000 | 看跌 Put | 325.00 | $99.80 | $108.00 | $0.00 | 0 | 0 | 82.01% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261002C00330000 | 看涨 Call | 330.00 | $0.00 | $0.01 | $0.01 | 0 | 1196 | 62.28% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T10:56:00 |
| NVDA261002P00330000 | 看跌 Put | 330.00 | $106.35 | $113.00 | $0.00 | 0 | 0 | 79.60% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261002C00335000 | 看涨 Call | 335.00 | $0.00 | $0.01 | $0.02 | 0 | 466 | 64.44% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T14:04:04 |
| NVDA261002P00335000 | 看跌 Put | 335.00 | $111.35 | $117.90 | $0.00 | 0 | 0 | 90.82% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261002C00340000 | 看涨 Call | 340.00 | $0.00 | $0.01 | $0.01 | 0 | 153 | 66.56% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:50:55 |
| NVDA261002P00340000 | 看跌 Put | 340.00 | $114.00 | $122.70 | $0.00 | 0 | 0 | 93.61% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261002C00345000 | 看涨 Call | 345.00 | $0.00 | $0.01 | $0.05 | 0 | 20 | 68.64% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T09:30:30 |
| NVDA261002P00345000 | 看跌 Put | 345.00 | $121.30 | $128.00 | $0.00 | 0 | 0 | 87.29% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261002C00350000 | 看涨 Call | 350.00 | $0.00 | $0.01 | $0.01 | 0 | 47 | 70.69% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:50:55 |
| NVDA261002P00350000 | 看跌 Put | 350.00 | $124.60 | $133.00 | $0.00 | 0 | 0 | 99.03% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261002C00360000 | 看涨 Call | 360.00 | $0.00 | $0.01 | $0.01 | 0 | 48 | 74.68% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T12:17:16 |
| NVDA261002P00360000 | 看跌 Put | 360.00 | $136.35 | $142.70 | $0.00 | 0 | 0 | 104.27% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261002C00370000 | 看涨 Call | 370.00 | $0.00 | $0.01 | $0.02 | 0 | 45 | 78.54% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T14:41:33 |
| NVDA261002P00370000 | 看跌 Put | 370.00 | $146.15 | $149.85 | $0.00 | 0 | 0 | 99.24% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261002C00380000 | 看涨 Call | 380.00 | $0.00 | $0.01 | $0.03 | 0 | 12 | 82.28% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-25T11:42:31 |
| NVDA261002P00380000 | 看跌 Put | 380.00 | $154.00 | $162.70 | $0.00 | 0 | 0 | 114.25% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261002C00390000 | 看涨 Call | 390.00 | $0.00 | $0.01 | $0.02 | 0 | 5 | 85.91% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T11:40:24 |
| NVDA261002P00390000 | 看跌 Put | 390.00 | $164.00 | $168.20 | $172.10 | 0 | 0 | 114.80% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T10:50:19 |