NVDA · 2026-10-09
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 2026-10-09；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261009C00050000 | 看涨 Call | 50.00 | $168.65 | $176.05 | $0.00 | 0 | 0 | 212.65% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009P00050000 | 看跌 Put | 50.00 | $0.00 | $0.02 | $0.01 | 4 | 38 | 197.59% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:15:07 |
| NVDA261009C00055000 | 看涨 Call | 55.00 | $162.75 | $169.60 | $0.00 | 0 | 0 | 187.10% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009P00055000 | 看跌 Put | 55.00 | $0.00 | $0.02 | $0.02 | 0 | 459 | 185.20% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T10:36:47 |
| NVDA261009C00060000 | 看涨 Call | 60.00 | $157.75 | $166.20 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009P00060000 | 看跌 Put | 60.00 | $0.00 | $0.02 | $0.01 | 0 | 4502 | 165.12% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:54:10 |
| NVDA261009C00065000 | 看涨 Call | 65.00 | $152.20 | $161.15 | $0.00 | 0 | 0 | 164.42% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009P00065000 | 看跌 Put | 65.00 | $0.00 | $0.02 | $0.02 | 0 | 10 | 163.57% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T10:45:08 |
| NVDA261009C00070000 | 看涨 Call | 70.00 | $147.60 | $156.10 | $0.00 | 0 | 0 | 164.98% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009P00070000 | 看跌 Put | 70.00 | $0.00 | $0.03 | $0.00 | 0 | 0 | 159.15% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009C00075000 | 看涨 Call | 75.00 | $142.85 | $151.10 | $137.13 | 0 | 3 | 145.08% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T12:41:12 |
| NVDA261009P00075000 | 看跌 Put | 75.00 | $0.00 | $0.03 | $0.00 | 0 | 0 | 149.97% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009C00080000 | 看涨 Call | 80.00 | $140.50 | $145.90 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009P00080000 | 看跌 Put | 80.00 | $0.01 | $0.03 | $0.00 | 0 | 0 | 144.92% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009C00085000 | 看涨 Call | 85.00 | $133.10 | $141.15 | $134.71 | 2 | 0 | 143.57% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:00:35 |
| NVDA261009P00085000 | 看跌 Put | 85.00 | $0.01 | $0.03 | $0.03 | 0 | 20 | 136.68% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:42:53 |
| NVDA261009C00090000 | 看涨 Call | 90.00 | $127.35 | $136.20 | $129.80 | 3 | 0 | 129.71% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:03:44 |
| NVDA261009P00090000 | 看跌 Put | 90.00 | $0.01 | $0.04 | $0.03 | 10 | 38 | 131.52% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:38:35 |
| NVDA261009C00095000 | 看涨 Call | 95.00 | $125.15 | $131.25 | $0.00 | 0 | 0 | 113.29% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009P00095000 | 看跌 Put | 95.00 | $0.02 | $0.03 | $0.04 | 0 | 13 | 124.05% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:50:04 |
| NVDA261009C00100000 | 看涨 Call | 100.00 | $120.65 | $124.20 | $119.76 | 2 | 3 | 123.95% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:00:35 |
| NVDA261009P00100000 | 看跌 Put | 100.00 | $0.02 | $0.03 | $0.03 | 60 | 309 | 116.96% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:07 |
| NVDA261009C00105000 | 看涨 Call | 105.00 | $114.60 | $120.50 | $114.67 | 0 | 10 | 113.09% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T14:03:11 |
| NVDA261009P00105000 | 看跌 Put | 105.00 | $0.02 | $0.05 | $0.03 | 100 | 135 | 113.77% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:21 |
| NVDA261009C00110000 | 看涨 Call | 110.00 | $110.20 | $116.30 | $121.40 | 0 | 2 | 109.87% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-04T13:34:36 |
| NVDA261009P00110000 | 看跌 Put | 110.00 | $0.03 | $0.05 | $0.04 | 45 | 19 | 108.57% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:34:12 |
| NVDA261009C00115000 | 看涨 Call | 115.00 | $102.70 | $111.15 | $0.00 | 0 | 0 | 106.00% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009P00115000 | 看跌 Put | 115.00 | $0.04 | $0.05 | $0.04 | 746 | 7754 | 103.38% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:07 |
| NVDA261009C00120000 | 看涨 Call | 120.00 | $100.75 | $104.10 | $99.63 | 1 | 42 | 97.02% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:00:50 |
| NVDA261009P00120000 | 看跌 Put | 120.00 | $0.04 | $0.06 | $0.06 | 2500 | 4968 | 98.23% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:38:38 |
| NVDA261009C00125000 | 看涨 Call | 125.00 | $95.75 | $99.15 | $0.00 | 0 | 0 | 93.41% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261009P00125000 | 看跌 Put | 125.00 | $0.05 | $0.07 | $0.07 | 54 | 1326 | 94.02% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:45:00 |
| NVDA261009C00130000 | 看涨 Call | 130.00 | $90.60 | $94.15 | $102.30 | 0 | 1 | 85.17% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-04T13:33:52 |
| NVDA261009P00130000 | 看跌 Put | 130.00 | $0.05 | $0.08 | $0.07 | 51 | 585 | 89.64% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:45:53 |
| NVDA261009C00135000 | 看涨 Call | 135.00 | $85.80 | $89.40 | $0.00 | 0 | 0 | 81.77% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261009P00135000 | 看跌 Put | 135.00 | $0.06 | $0.09 | $0.08 | 325 | 341 | 84.52% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:50:21 |
| NVDA261009C00140000 | 看涨 Call | 140.00 | $80.85 | $84.45 | $82.35 | 12 | 11 | 80.93% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:42 |
| NVDA261009P00140000 | 看跌 Put | 140.00 | $0.07 | $0.10 | $0.10 | 683 | 304 | 80.06% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:56:07 |
| NVDA261009C00145000 | 看涨 Call | 145.00 | $75.85 | $79.30 | $75.02 | 4 | 3 | 74.02% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:03:44 |
| NVDA261009P00145000 | 看跌 Put | 145.00 | $0.08 | $0.11 | $0.10 | 10 | 616 | 75.56% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:27:48 |
| NVDA261009C00150000 | 看涨 Call | 150.00 | $70.85 | $74.20 | $70.03 | 1 | 5 | 72.05% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:55:19 |
| NVDA261009P00150000 | 看跌 Put | 150.00 | $0.10 | $0.12 | $0.10 | 206 | 502 | 71.03% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:28 |
| NVDA261009C00155000 | 看涨 Call | 155.00 | $66.05 | $69.30 | $63.82 | 0 | 19 | 65.68% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-10T14:32:30 |
| NVDA261009P00155000 | 看跌 Put | 155.00 | $0.10 | $0.13 | $0.12 | 90 | 513 | 66.86% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:13:51 |
| NVDA261009C00160000 | 看涨 Call | 160.00 | $62.30 | $64.50 | $60.25 | 0 | 18 | 63.02% | 0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-11T14:58:31 |
| NVDA261009P00160000 | 看跌 Put | 160.00 | $0.12 | $0.14 | $0.14 | 70 | 434 | 62.28% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| NVDA261009C00165000 | 看涨 Call | 165.00 | $55.90 | $59.30 | $55.32 | 0 | 19 | 57.05% | 0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-11T14:58:31 |
| NVDA261009P00165000 | 看跌 Put | 165.00 | $0.13 | $0.16 | $0.15 | 2 | 1062 | 58.27% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:57:10 |
| NVDA261009C00170000 | 看涨 Call | 170.00 | $50.90 | $54.40 | $50.41 | 4 | 27 | 53.94% | 0.98 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:51:58 |
| NVDA261009P00170000 | 看跌 Put | 170.00 | $0.15 | $0.18 | $0.17 | 316 | 1134 | 54.11% | -0.02 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:58:38 |
| NVDA261009C00175000 | 看涨 Call | 175.00 | $46.05 | $49.45 | $45.15 | 3 | 27 | 50.40% | 0.98 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:04:13 |
| NVDA261009P00175000 | 看跌 Put | 175.00 | $0.19 | $0.21 | $0.19 | 169 | 691 | 50.26% | -0.02 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:39 |
| NVDA261009C00180000 | 看涨 Call | 180.00 | $41.10 | $44.45 | $40.10 | 14 | 28 | 44.82% | 0.97 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:11:24 |
| NVDA261009P00180000 | 看跌 Put | 180.00 | $0.23 | $0.25 | $0.24 | 265 | 893 | 46.52% | -0.03 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:37 |
| NVDA261009C00185000 | 看涨 Call | 185.00 | $36.30 | $39.60 | $35.66 | 1 | 72 | 42.47% | 0.97 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:39:26 |
| NVDA261009P00185000 | 看跌 Put | 185.00 | $0.29 | $0.32 | $0.32 | 367 | 1705 | 43.17% | -0.03 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA261009C00190000 | 看涨 Call | 190.00 | $31.45 | $33.90 | $30.49 | 8 | 210 | 38.74% | 0.95 | 0.00 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:36:02 |
| NVDA261009P00190000 | 看跌 Put | 190.00 | $0.40 | $0.42 | $0.41 | 460 | 4430 | 40.18% | -0.05 | 0.00 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:57:33 |
| NVDA261009C00195000 | 看涨 Call | 195.00 | $25.50 | $29.75 | $28.80 | 113 | 387 | 36.34% | 0.94 | 0.01 | -0.06 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:57:40 |
| NVDA261009P00195000 | 看跌 Put | 195.00 | $0.55 | $0.59 | $0.60 | 450 | 5978 | 37.44% | -0.07 | 0.01 | -0.06 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:56:16 |
| NVDA261009C00200000 | 看涨 Call | 200.00 | $22.50 | $25.00 | $23.66 | 53 | 631 | 34.73% | 0.90 | 0.01 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:34 |
| NVDA261009P00200000 | 看跌 Put | 200.00 | $0.84 | $0.88 | $0.86 | 885 | 3887 | 35.30% | -0.10 | 0.01 | -0.08 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA261009C00205000 | 看涨 Call | 205.00 | $17.35 | $19.15 | $18.90 | 81 | 522 | 33.12% | 0.86 | 0.01 | -0.10 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:57:09 |
| NVDA261009P00205000 | 看跌 Put | 205.00 | $1.32 | $1.38 | $1.35 | 520 | 4771 | 33.48% | -0.14 | 0.01 | -0.10 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:19 |
| NVDA261009C00210000 | 看涨 Call | 210.00 | $14.00 | $14.95 | $14.63 | 313 | 856 | 32.13% | 0.79 | 0.02 | -0.12 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:59:17 |
| NVDA261009P00210000 | 看跌 Put | 210.00 | $2.13 | $2.19 | $2.17 | 573 | 2447 | 32.18% | -0.21 | 0.02 | -0.12 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:59:55 |
| NVDA261009C00215000 | 看涨 Call | 215.00 | $10.85 | $11.15 | $10.95 | 458 | 19271 | 31.00% | 0.69 | 0.02 | -0.14 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA261009P00215000 | 看跌 Put | 215.00 | $3.35 | $3.55 | $3.50 | 859 | 5933 | 31.11% | -0.31 | 0.02 | -0.14 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:56:28 |
| NVDA261009C00220000 | 看涨 Call | 220.00 | $7.65 | $7.95 | $7.84 | 2309 | 4906 | 30.24% | 0.58 | 0.02 | -0.15 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| NVDA261009P00220000 | 看跌 Put | 220.00 | $5.05 | $5.40 | $5.15 | 1058 | 5510 | 30.30% | -0.42 | 0.02 | -0.15 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:59:30 |
| NVDA261009C00225000 | 看涨 Call | 225.00 | $5.10 | $5.30 | $5.30 | 1054 | 7188 | 29.63% | 0.46 | 0.02 | -0.15 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:59:32 |
| NVDA261009P00225000 | 看跌 Put | 225.00 | $7.55 | $7.75 | $7.68 | 182 | 3215 | 29.83% | -0.55 | 0.03 | -0.15 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:59:55 |
| NVDA261009C00230000 | 看涨 Call | 230.00 | $3.25 | $3.40 | $3.35 | 2390 | 8907 | 29.31% | 0.34 | 0.02 | -0.14 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:59:40 |
| NVDA261009P00230000 | 看跌 Put | 230.00 | $9.90 | $12.35 | $10.83 | 272 | 2478 | 29.39% | -0.67 | 0.02 | -0.14 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:58:42 |
| NVDA261009C00235000 | 看涨 Call | 235.00 | $1.98 | $2.06 | $2.06 | 1165 | 7824 | 29.18% | 0.23 | 0.02 | -0.11 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:59:46 |
| NVDA261009P00235000 | 看跌 Put | 235.00 | $13.50 | $15.70 | $14.45 | 112 | 1696 | 29.08% | -0.78 | 0.02 | -0.12 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:59:19 |
| NVDA261009C00240000 | 看涨 Call | 240.00 | $1.16 | $1.22 | $1.18 | 1298 | 4827 | 29.29% | 0.15 | 0.02 | -0.09 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:55 |
| NVDA261009P00240000 | 看跌 Put | 240.00 | $18.50 | $20.25 | $18.55 | 101 | 170 | 29.42% | -0.86 | 0.02 | -0.09 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:58:07 |
| NVDA261009C00245000 | 看涨 Call | 245.00 | $0.68 | $0.72 | $0.74 | 291 | 2977 | 29.78% | 0.10 | 0.01 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:57:32 |
| NVDA261009P00245000 | 看跌 Put | 245.00 | $22.00 | $24.50 | $33.42 | 0 | 71 | 29.87% | -0.92 | 0.01 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-09-14T12:43:17 |
| NVDA261009C00250000 | 看涨 Call | 250.00 | $0.41 | $0.44 | $0.44 | 1585 | 13918 | 30.62% | 0.06 | 0.01 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| NVDA261009P00250000 | 看跌 Put | 250.00 | $26.45 | $29.80 | $30.93 | 0 | 47 | 30.80% | -0.96 | 0.01 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-09-11T09:32:08 |
| NVDA261009C00255000 | 看涨 Call | 255.00 | $0.26 | $0.28 | $0.25 | 295 | 2561 | 31.73% | 0.04 | 0.01 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:55:07 |
| NVDA261009P00255000 | 看跌 Put | 255.00 | $31.25 | $33.35 | $36.60 | 0 | 0 | 28.43% | -0.98 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-10T13:25:07 |
| NVDA261009C00260000 | 看涨 Call | 260.00 | $0.17 | $0.20 | $0.17 | 102 | 4046 | 33.02% | 0.03 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| NVDA261009P00260000 | 看跌 Put | 260.00 | $36.30 | $39.55 | $36.39 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-09T14:14:09 |
| NVDA261009C00265000 | 看涨 Call | 265.00 | $0.11 | $0.13 | $0.10 | 112 | 848 | 34.21% | 0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:17:24 |
| NVDA261009P00265000 | 看跌 Put | 265.00 | $41.35 | $46.20 | $45.30 | 2 | 0 | 38.60% | -1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:55:53 |
| NVDA261009C00270000 | 看涨 Call | 270.00 | $0.07 | $0.10 | $0.08 | 119 | 1462 | 35.30% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:55:11 |
| NVDA261009P00270000 | 看跌 Put | 270.00 | $46.35 | $49.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009C00275000 | 看涨 Call | 275.00 | $0.05 | $0.07 | $0.05 | 34 | 467 | 36.83% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:07 |
| NVDA261009P00275000 | 看跌 Put | 275.00 | $51.25 | $54.65 | $0.00 | 0 | 0 | 40.90% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009C00280000 | 看涨 Call | 280.00 | $0.03 | $0.04 | $0.03 | 11 | 1630 | 37.19% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:11:11 |
| NVDA261009P00280000 | 看跌 Put | 280.00 | $56.20 | $59.65 | $50.15 | 0 | 0 | 43.79% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T15:28:06 |
| NVDA261009C00285000 | 看涨 Call | 285.00 | $0.03 | $0.04 | $0.02 | 27 | 769 | 39.71% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:38 |
| NVDA261009P00285000 | 看跌 Put | 285.00 | $61.35 | $64.75 | $0.00 | 0 | 0 | 46.60% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009C00290000 | 看涨 Call | 290.00 | $0.01 | $0.04 | $0.03 | 2 | 295 | 40.74% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:17:19 |
| NVDA261009P00290000 | 看跌 Put | 290.00 | $66.30 | $69.75 | $0.00 | 0 | 0 | 49.34% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009C00295000 | 看涨 Call | 295.00 | $0.01 | $0.03 | $0.02 | 1 | 497 | 42.14% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:15:36 |
| NVDA261009P00295000 | 看跌 Put | 295.00 | $71.30 | $74.65 | $0.00 | 0 | 0 | 52.02% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009C00300000 | 看涨 Call | 300.00 | $0.00 | $0.03 | $0.02 | 1 | 147 | 44.38% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:09:19 |
| NVDA261009P00300000 | 看跌 Put | 300.00 | $76.35 | $79.65 | $88.43 | 0 | 0 | 54.64% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:52:30 |
| NVDA261009C00305000 | 看涨 Call | 305.00 | $0.00 | $0.03 | $0.01 | 0 | 242 | 43.78% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:17:57 |
| NVDA261009P00305000 | 看跌 Put | 305.00 | $81.30 | $84.65 | $0.00 | 0 | 0 | 57.20% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009C00310000 | 看涨 Call | 310.00 | $0.00 | $0.02 | $0.02 | 4 | 454 | 45.82% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:18:50 |
| NVDA261009P00310000 | 看跌 Put | 310.00 | $86.30 | $89.65 | $0.00 | 0 | 0 | 59.71% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009C00315000 | 看涨 Call | 315.00 | $0.00 | $0.02 | $0.03 | 0 | 154 | 47.82% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:47:57 |
| NVDA261009P00315000 | 看跌 Put | 315.00 | $91.25 | $94.60 | $0.00 | 0 | 0 | 62.16% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009C00320000 | 看涨 Call | 320.00 | $0.00 | $0.02 | $0.01 | 0 | 30 | 49.77% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T11:09:04 |
| NVDA261009P00320000 | 看跌 Put | 320.00 | $96.30 | $99.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009C00325000 | 看涨 Call | 325.00 | $0.00 | $0.02 | $0.04 | 0 | 1025 | 51.69% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T14:56:29 |
| NVDA261009P00325000 | 看跌 Put | 325.00 | $101.15 | $104.65 | $0.00 | 0 | 0 | 66.89% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009C00330000 | 看涨 Call | 330.00 | $0.00 | $0.01 | $0.01 | 0 | 9 | 50.74% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:52:08 |
| NVDA261009P00330000 | 看跌 Put | 330.00 | $106.25 | $109.75 | $0.00 | 0 | 0 | 69.18% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009C00335000 | 看涨 Call | 335.00 | $0.00 | $0.02 | $0.01 | 0 | 14 | 55.41% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:52:26 |
| NVDA261009P00335000 | 看跌 Put | 335.00 | $111.30 | $114.80 | $0.00 | 0 | 0 | 71.42% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009C00340000 | 看涨 Call | 340.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 57.22% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009P00340000 | 看跌 Put | 340.00 | $116.30 | $120.25 | $0.00 | 0 | 0 | 73.62% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009C00345000 | 看涨 Call | 345.00 | $0.00 | $0.02 | $0.03 | 0 | 1 | 59.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T09:30:01 |
| NVDA261009P00345000 | 看跌 Put | 345.00 | $121.00 | $124.70 | $0.00 | 0 | 0 | 75.78% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009C00350000 | 看涨 Call | 350.00 | $0.00 | $0.02 | $0.02 | 0 | 159 | 60.75% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T13:33:07 |
| NVDA261009P00350000 | 看跌 Put | 350.00 | $126.35 | $129.95 | $0.00 | 0 | 0 | 77.90% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009C00360000 | 看涨 Call | 360.00 | $0.00 | $0.02 | $0.02 | 0 | 10 | 64.16% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T15:00:15 |
| NVDA261009P00360000 | 看跌 Put | 360.00 | $136.20 | $139.80 | $0.00 | 0 | 0 | 82.04% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009C00370000 | 看涨 Call | 370.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 67.45% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009P00370000 | 看跌 Put | 370.00 | $146.05 | $149.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009C00380000 | 看涨 Call | 380.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 67.08% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009P00380000 | 看跌 Put | 380.00 | $156.15 | $159.75 | $0.00 | 0 | 0 | 89.92% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261009C00390000 | 看涨 Call | 390.00 | $0.00 | $0.01 | $0.02 | 0 | 4 | 70.05% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:40:56 |
| NVDA261009P00390000 | 看跌 Put | 390.00 | $166.35 | $169.60 | $0.00 | 0 | 0 | 93.68% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |