NVDA · 2026-10-23
Cboe 延迟期权行情。生成时间不等于行情时间；原始行情时间未标时区，请勿视为实时成交报价。
股价 $222.27 · 日涨跌 1.34% · 年初至今 17.70%
到期日 2026-10-23；共 130 条合约；第 1/1 页。
| 合约代码 | 类型 | 执行价 | 买价 | 卖价 | 最近成交价 | 成交量 | 持仓 | 隐含波动率 | Delta | Gamma | Theta | Vega | 合约乘数 | 乘数依据 | 最近成交时间 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261023C00050000 | 看涨 Call | 50.00 | $167.35 | $176.20 | $0.00 | 0 | 0 | 165.33% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023P00050000 | 看跌 Put | 50.00 | $0.00 | $0.03 | $0.04 | 0 | 12 | 145.54% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:57:22 |
| NVDA261023C00055000 | 看涨 Call | 55.00 | $162.40 | $171.15 | $0.00 | 0 | 0 | 132.81% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023P00055000 | 看跌 Put | 55.00 | $0.00 | $0.03 | $0.00 | 0 | 0 | 148.41% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023C00060000 | 看涨 Call | 60.00 | $157.40 | $166.25 | $0.00 | 0 | 0 | 148.91% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023P00060000 | 看跌 Put | 60.00 | $0.00 | $0.03 | $0.00 | 0 | 0 | 139.39% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023C00065000 | 看涨 Call | 65.00 | $152.15 | $161.15 | $0.00 | 0 | 0 | 127.34% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023P00065000 | 看跌 Put | 65.00 | $0.00 | $0.04 | $0.05 | 0 | 5 | 134.35% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:58:25 |
| NVDA261023C00070000 | 看涨 Call | 70.00 | $147.40 | $156.40 | $0.00 | 0 | 0 | 134.45% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023P00070000 | 看跌 Put | 70.00 | $0.00 | $0.04 | $0.00 | 0 | 0 | 126.52% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023C00075000 | 看涨 Call | 75.00 | $142.45 | $151.50 | $0.00 | 0 | 0 | 117.88% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023P00075000 | 看跌 Put | 75.00 | $0.00 | $0.04 | $0.03 | 0 | 4 | 119.25% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:45:37 |
| NVDA261023C00080000 | 看涨 Call | 80.00 | $137.45 | $146.35 | $0.00 | 0 | 0 | 121.50% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023P00080000 | 看跌 Put | 80.00 | $0.01 | $0.05 | $0.04 | 0 | 12 | 116.62% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T09:46:52 |
| NVDA261023C00085000 | 看涨 Call | 85.00 | $132.50 | $141.50 | $0.00 | 0 | 0 | 108.02% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023P00085000 | 看跌 Put | 85.00 | $0.01 | $0.05 | $0.04 | 0 | 3 | 110.02% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:56:00 |
| NVDA261023C00090000 | 看涨 Call | 90.00 | $127.50 | $136.40 | $0.00 | 0 | 0 | 109.75% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023P00090000 | 看跌 Put | 90.00 | $0.01 | $0.06 | $0.05 | 0 | 1 | 105.32% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:56:21 |
| NVDA261023C00095000 | 看涨 Call | 95.00 | $122.55 | $131.50 | $130.85 | 0 | 2 | 98.40% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-08T15:57:02 |
| NVDA261023P00095000 | 看跌 Put | 95.00 | $0.02 | $0.06 | $0.03 | 1 | 7 | 100.66% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:38:58 |
| NVDA261023C00100000 | 看涨 Call | 100.00 | $118.55 | $126.45 | $0.00 | 0 | 0 | 98.96% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261023P00100000 | 看跌 Put | 100.00 | $0.03 | $0.07 | $0.05 | 0 | 55 | 97.08% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T14:27:13 |
| NVDA261023C00105000 | 看涨 Call | 105.00 | $113.75 | $121.70 | $0.00 | 0 | 0 | 93.88% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261023P00105000 | 看跌 Put | 105.00 | $0.03 | $0.08 | $0.08 | 0 | 10 | 92.44% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-14T10:35:19 |
| NVDA261023C00110000 | 看涨 Call | 110.00 | $108.60 | $116.75 | $102.70 | 0 | 1 | 88.97% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T12:29:07 |
| NVDA261023P00110000 | 看跌 Put | 110.00 | $0.04 | $0.09 | $0.06 | 2 | 6 | 88.65% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:19:22 |
| NVDA261023C00115000 | 看涨 Call | 115.00 | $105.80 | $111.55 | $105.48 | 1 | 0 | 84.23% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:19:09 |
| NVDA261023P00115000 | 看跌 Put | 115.00 | $0.05 | $0.10 | $0.08 | 0 | 28 | 84.77% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:44:08 |
| NVDA261023C00120000 | 看涨 Call | 120.00 | $98.00 | $106.80 | $0.00 | 0 | 0 | 76.17% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261023P00120000 | 看跌 Put | 120.00 | $0.06 | $0.11 | $0.09 | 0 | 30 | 80.86% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:47:21 |
| NVDA261023C00125000 | 看涨 Call | 125.00 | $95.95 | $101.60 | $0.00 | 0 | 0 | 77.66% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261023P00125000 | 看跌 Put | 125.00 | $0.08 | $0.12 | $0.14 | 0 | 2 | 77.40% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-14T12:02:32 |
| NVDA261023C00130000 | 看涨 Call | 130.00 | $90.95 | $96.65 | $90.18 | 0 | 9 | 63.97% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:42:24 |
| NVDA261023P00130000 | 看跌 Put | 130.00 | $0.09 | $0.14 | $0.11 | 1 | 91 | 73.83% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:09:47 |
| NVDA261023C00135000 | 看涨 Call | 135.00 | $86.20 | $91.90 | $79.97 | 0 | 6 | 68.74% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:07:46 |
| NVDA261023P00135000 | 看跌 Put | 135.00 | $0.11 | $0.15 | $0.16 | 0 | 93 | 70.19% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:50:51 |
| NVDA261023C00140000 | 看涨 Call | 140.00 | $81.20 | $86.95 | $72.99 | 0 | 5 | 64.46% | 0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-15T15:51:46 |
| NVDA261023P00140000 | 看跌 Put | 140.00 | $0.13 | $0.17 | $0.17 | 0 | 107 | 66.81% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:37:26 |
| NVDA261023C00145000 | 看涨 Call | 145.00 | $76.10 | $82.00 | $66.42 | 0 | 1 | 63.19% | 0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-14T10:39:35 |
| NVDA261023P00145000 | 看跌 Put | 145.00 | $0.15 | $0.19 | $0.18 | 9 | 96 | 63.33% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:32:50 |
| NVDA261023C00150000 | 看涨 Call | 150.00 | $71.10 | $76.90 | $70.66 | 7 | 31 | 60.05% | 0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:36:41 |
| NVDA261023P00150000 | 看跌 Put | 150.00 | $0.17 | $0.22 | $0.21 | 12 | 175 | 60.01% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:07:16 |
| NVDA261023C00155000 | 看涨 Call | 155.00 | $66.10 | $72.10 | $57.44 | 0 | 8 | 56.76% | 0.98 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-15T13:26:55 |
| NVDA261023P00155000 | 看跌 Put | 155.00 | $0.19 | $0.24 | $0.27 | 0 | 80 | 56.59% | -0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-17T14:34:26 |
| NVDA261023C00160000 | 看涨 Call | 160.00 | $61.15 | $67.15 | $60.78 | 3 | 7 | 53.37% | 0.98 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:47:49 |
| NVDA261023P00160000 | 看跌 Put | 160.00 | $0.23 | $0.27 | $0.25 | 47 | 141 | 53.26% | -0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:58:39 |
| NVDA261023C00165000 | 看涨 Call | 165.00 | $56.30 | $62.20 | $49.95 | 0 | 11 | 49.89% | 0.98 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-16T15:40:08 |
| NVDA261023P00165000 | 看跌 Put | 165.00 | $0.27 | $0.32 | $0.32 | 15 | 187 | 50.26% | -0.02 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:14:13 |
| NVDA261023C00170000 | 看涨 Call | 170.00 | $51.45 | $55.65 | $50.30 | 1 | 13 | 46.96% | 0.97 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:46:22 |
| NVDA261023P00170000 | 看跌 Put | 170.00 | $0.32 | $0.37 | $0.34 | 5 | 798 | 47.06% | -0.03 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:56:00 |
| NVDA261023C00175000 | 看涨 Call | 175.00 | $47.80 | $52.25 | $45.65 | 3 | 28 | 44.31% | 0.97 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:30:59 |
| NVDA261023P00175000 | 看跌 Put | 175.00 | $0.39 | $0.44 | $0.43 | 48 | 414 | 44.32% | -0.03 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA261023C00180000 | 看涨 Call | 180.00 | $41.85 | $45.85 | $41.15 | 0 | 93 | 41.34% | 0.96 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-17T15:30:30 |
| NVDA261023P00180000 | 看跌 Put | 180.00 | $0.50 | $0.55 | $0.52 | 286 | 697 | 41.76% | -0.04 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| NVDA261023C00185000 | 看涨 Call | 185.00 | $36.75 | $41.10 | $36.40 | 6 | 12 | 38.79% | 0.94 | 0.00 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-09-18T12:35:15 |
| NVDA261023P00185000 | 看跌 Put | 185.00 | $0.66 | $0.70 | $0.67 | 130 | 2269 | 39.54% | -0.06 | 0.00 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| NVDA261023C00190000 | 看涨 Call | 190.00 | $33.50 | $34.00 | $31.40 | 4 | 205 | 36.91% | 0.92 | 0.01 | -0.05 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:10:17 |
| NVDA261023P00190000 | 看跌 Put | 190.00 | $0.87 | $0.95 | $0.91 | 634 | 2276 | 37.50% | -0.08 | 0.01 | -0.05 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:59:43 |
| NVDA261023C00195000 | 看涨 Call | 195.00 | $26.90 | $30.75 | $29.22 | 11 | 52 | 35.58% | 0.90 | 0.01 | -0.06 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| NVDA261023P00195000 | 看跌 Put | 195.00 | $1.22 | $1.29 | $1.25 | 1460 | 1364 | 35.77% | -0.10 | 0.01 | -0.06 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:43 |
| NVDA261023C00200000 | 看涨 Call | 200.00 | $24.45 | $24.90 | $25.20 | 66 | 216 | 34.25% | 0.86 | 0.01 | -0.08 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:57:42 |
| NVDA261023P00200000 | 看跌 Put | 200.00 | $1.74 | $1.82 | $1.75 | 1698 | 1780 | 34.39% | -0.14 | 0.01 | -0.08 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:59:43 |
| NVDA261023C00205000 | 看涨 Call | 205.00 | $20.20 | $21.80 | $20.26 | 24 | 232 | 33.21% | 0.81 | 0.01 | -0.09 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:58:58 |
| NVDA261023P00205000 | 看跌 Put | 205.00 | $2.52 | $2.59 | $2.50 | 355 | 2375 | 33.26% | -0.20 | 0.01 | -0.09 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:43 |
| NVDA261023C00210000 | 看涨 Call | 210.00 | $16.40 | $16.80 | $15.90 | 73 | 749 | 32.29% | 0.74 | 0.01 | -0.10 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA261023P00210000 | 看跌 Put | 210.00 | $3.55 | $3.75 | $3.70 | 421 | 1513 | 32.31% | -0.26 | 0.01 | -0.10 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:58:39 |
| NVDA261023C00215000 | 看涨 Call | 215.00 | $12.95 | $13.30 | $13.15 | 283 | 1443 | 31.49% | 0.66 | 0.02 | -0.11 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:59:38 |
| NVDA261023P00215000 | 看跌 Put | 215.00 | $5.05 | $5.20 | $5.20 | 497 | 1454 | 31.62% | -0.34 | 0.02 | -0.12 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:59:10 |
| NVDA261023C00220000 | 看涨 Call | 220.00 | $9.80 | $10.25 | $10.01 | 944 | 2177 | 30.94% | 0.58 | 0.02 | -0.12 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:59:49 |
| NVDA261023P00220000 | 看跌 Put | 220.00 | $6.90 | $7.25 | $7.00 | 452 | 657 | 30.97% | -0.43 | 0.02 | -0.12 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:59:34 |
| NVDA261023C00225000 | 看涨 Call | 225.00 | $7.25 | $7.60 | $7.51 | 1095 | 4758 | 30.48% | 0.48 | 0.02 | -0.12 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:59:40 |
| NVDA261023P00225000 | 看跌 Put | 225.00 | $9.45 | $9.60 | $9.30 | 209 | 1448 | 30.62% | -0.52 | 0.02 | -0.12 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:57:57 |
| NVDA261023C00230000 | 看涨 Call | 230.00 | $5.25 | $5.50 | $5.50 | 1019 | 2190 | 30.14% | 0.39 | 0.02 | -0.11 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| NVDA261023P00230000 | 看跌 Put | 230.00 | $11.45 | $13.45 | $13.85 | 18 | 659 | 30.20% | -0.62 | 0.02 | -0.12 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:44:14 |
| NVDA261023C00235000 | 看涨 Call | 235.00 | $3.70 | $3.85 | $3.70 | 557 | 3999 | 29.97% | 0.30 | 0.02 | -0.10 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| NVDA261023P00235000 | 看跌 Put | 235.00 | $15.65 | $17.05 | $15.80 | 7 | 258 | 29.75% | -0.71 | 0.02 | -0.11 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:55:07 |
| NVDA261023C00240000 | 看涨 Call | 240.00 | $2.55 | $2.66 | $2.60 | 2000 | 2648 | 29.83% | 0.23 | 0.01 | -0.09 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| NVDA261023P00240000 | 看跌 Put | 240.00 | $18.50 | $21.15 | $21.85 | 30 | 62 | 29.55% | -0.79 | 0.02 | -0.09 | 0.20 | 100 | assumed standard contract | 2026-09-18T14:05:46 |
| NVDA261023C00245000 | 看涨 Call | 245.00 | $1.72 | $1.80 | $1.76 | 2938 | 3375 | 29.92% | 0.17 | 0.01 | -0.07 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:59:19 |
| NVDA261023P00245000 | 看跌 Put | 245.00 | $22.45 | $25.75 | $26.22 | 0 | 22 | 29.68% | -0.85 | 0.01 | -0.08 | 0.16 | 100 | assumed standard contract | 2026-09-17T10:38:38 |
| NVDA261023C00250000 | 看涨 Call | 250.00 | $1.16 | $1.20 | $1.20 | 1693 | 2569 | 30.20% | 0.12 | 0.01 | -0.06 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:59:32 |
| NVDA261023P00250000 | 看跌 Put | 250.00 | $27.15 | $30.10 | $28.15 | 8 | 70 | 29.73% | -0.90 | 0.01 | -0.07 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:55:11 |
| NVDA261023C00255000 | 看涨 Call | 255.00 | $0.79 | $0.84 | $0.83 | 423 | 1040 | 30.77% | 0.09 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:57:31 |
| NVDA261023P00255000 | 看跌 Put | 255.00 | $29.05 | $38.00 | $39.85 | 0 | 117 | 30.07% | -0.94 | 0.01 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-09-16T13:32:08 |
| NVDA261023C00260000 | 看涨 Call | 260.00 | $0.55 | $0.59 | $0.56 | 344 | 653 | 31.39% | 0.06 | 0.01 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:56:32 |
| NVDA261023P00260000 | 看跌 Put | 260.00 | $36.70 | $42.70 | $40.65 | 6 | 14 | 30.89% | -0.96 | 0.01 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-09-18T09:40:02 |
| NVDA261023C00265000 | 看涨 Call | 265.00 | $0.40 | $0.43 | $0.32 | 8 | 290 | 32.20% | 0.05 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:46:57 |
| NVDA261023P00265000 | 看跌 Put | 265.00 | $41.05 | $48.00 | $52.83 | 0 | 0 | 29.62% | -0.98 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-14T13:21:03 |
| NVDA261023C00270000 | 看涨 Call | 270.00 | $0.29 | $0.32 | $0.28 | 42 | 378 | 33.16% | 0.04 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:56:57 |
| NVDA261023P00270000 | 看跌 Put | 270.00 | $46.20 | $53.00 | $58.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-14T13:19:53 |
| NVDA261023C00275000 | 看涨 Call | 275.00 | $0.21 | $0.24 | $0.23 | 16 | 778 | 34.00% | 0.03 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:58:02 |
| NVDA261023P00275000 | 看跌 Put | 275.00 | $51.15 | $58.00 | $47.77 | 0 | 0 | 34.61% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-08T10:36:44 |
| NVDA261023C00280000 | 看涨 Call | 280.00 | $0.15 | $0.18 | $0.14 | 24 | 133 | 34.76% | 0.02 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:17:11 |
| NVDA261023P00280000 | 看跌 Put | 280.00 | $56.25 | $62.90 | $0.00 | 0 | 0 | 37.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023C00285000 | 看涨 Call | 285.00 | $0.11 | $0.15 | $0.11 | 1 | 209 | 35.82% | 0.02 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:38:29 |
| NVDA261023P00285000 | 看跌 Put | 285.00 | $62.50 | $67.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023C00290000 | 看涨 Call | 290.00 | $0.08 | $0.12 | $0.09 | 1 | 129 | 36.69% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:11:54 |
| NVDA261023P00290000 | 看跌 Put | 290.00 | $66.25 | $73.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023C00295000 | 看涨 Call | 295.00 | $0.06 | $0.10 | $0.08 | 20 | 233 | 37.68% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:59:32 |
| NVDA261023P00295000 | 看跌 Put | 295.00 | $71.20 | $78.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023C00300000 | 看涨 Call | 300.00 | $0.05 | $0.08 | $0.07 | 13 | 39 | 38.68% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:22 |
| NVDA261023P00300000 | 看跌 Put | 300.00 | $76.25 | $82.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023C00305000 | 看涨 Call | 305.00 | $0.03 | $0.07 | $0.04 | 0 | 29 | 39.38% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:02:11 |
| NVDA261023P00305000 | 看跌 Put | 305.00 | $81.25 | $87.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023C00310000 | 看涨 Call | 310.00 | $0.02 | $0.06 | $0.04 | 16 | 1425 | 40.21% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:31:22 |
| NVDA261023P00310000 | 看跌 Put | 310.00 | $86.25 | $92.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023C00315000 | 看涨 Call | 315.00 | $0.01 | $0.05 | $0.02 | 0 | 6 | 40.74% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:42:09 |
| NVDA261023P00315000 | 看跌 Put | 315.00 | $89.75 | $97.95 | $0.00 | 0 | 0 | 52.17% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023C00320000 | 看涨 Call | 320.00 | $0.00 | $0.04 | $0.04 | 0 | 10 | 41.64% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T09:30:01 |
| NVDA261023P00320000 | 看跌 Put | 320.00 | $95.60 | $102.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023C00325000 | 看涨 Call | 325.00 | $0.00 | $0.04 | $0.02 | 0 | 209 | 43.23% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T12:03:26 |
| NVDA261023P00325000 | 看跌 Put | 325.00 | $101.05 | $107.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023C00330000 | 看涨 Call | 330.00 | $0.00 | $0.03 | $0.02 | 0 | 12 | 42.78% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T12:03:18 |
| NVDA261023P00330000 | 看跌 Put | 330.00 | $106.25 | $112.95 | $0.00 | 0 | 0 | 57.99% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023C00335000 | 看涨 Call | 335.00 | $0.00 | $0.03 | $0.00 | 0 | 0 | 44.25% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261023P00335000 | 看跌 Put | 335.00 | $111.20 | $117.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023C00340000 | 看涨 Call | 340.00 | $0.00 | $0.03 | $0.01 | 0 | 105 | 45.69% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:30:02 |
| NVDA261023P00340000 | 看跌 Put | 340.00 | $116.25 | $122.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023C00345000 | 看涨 Call | 345.00 | $0.00 | $0.03 | $0.02 | 9 | 9 | 47.11% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:55:26 |
| NVDA261023P00345000 | 看跌 Put | 345.00 | $121.20 | $127.95 | $0.00 | 0 | 0 | 63.48% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023C00350000 | 看涨 Call | 350.00 | $0.00 | $0.03 | $0.03 | 0 | 12 | 48.50% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T13:40:33 |
| NVDA261023P00350000 | 看跌 Put | 350.00 | $126.25 | $132.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023C00360000 | 看涨 Call | 360.00 | $0.00 | $0.03 | $0.03 | 0 | 4 | 51.21% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:40:21 |
| NVDA261023P00360000 | 看跌 Put | 360.00 | $136.15 | $142.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023C00370000 | 看涨 Call | 370.00 | $0.00 | $0.03 | $0.02 | 0 | 38 | 52.10% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T10:48:56 |
| NVDA261023P00370000 | 看跌 Put | 370.00 | $146.25 | $152.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023C00380000 | 看涨 Call | 380.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 54.57% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023P00380000 | 看跌 Put | 380.00 | $156.20 | $162.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261023C00390000 | 看涨 Call | 390.00 | $0.00 | $0.02 | $0.03 | 5 | 0 | 56.97% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:54:38 |
| NVDA261023P00390000 | 看跌 Put | 390.00 | $165.75 | $172.95 | $0.00 | 0 | 0 | 78.36% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |