NVDA · 2026-10-30
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 2026-10-30；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261030C00050000 | 看涨 Call | 50.00 | $167.65 | $176.20 | $0.00 | 0 | 0 | 130.09% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030P00050000 | 看跌 Put | 50.00 | $0.00 | $0.04 | $0.03 | 0 | 6 | 148.19% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T10:56:12 |
| NVDA261030C00055000 | 看涨 Call | 55.00 | $162.40 | $171.50 | $0.00 | 0 | 0 | 166.97% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030P00055000 | 看跌 Put | 55.00 | $0.00 | $0.10 | $0.00 | 0 | 0 | 151.13% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00060000 | 看涨 Call | 60.00 | $161.35 | $166.25 | $0.00 | 0 | 0 | 103.68% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030P00060000 | 看跌 Put | 60.00 | $0.00 | $0.11 | $0.00 | 0 | 0 | 143.34% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00065000 | 看涨 Call | 65.00 | $156.40 | $161.30 | $0.00 | 0 | 0 | 143.59% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030P00065000 | 看跌 Put | 65.00 | $0.00 | $0.11 | $0.00 | 0 | 0 | 134.87% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00070000 | 看涨 Call | 70.00 | $150.55 | $156.35 | $0.00 | 0 | 0 | 138.60% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030P00070000 | 看跌 Put | 70.00 | $0.00 | $0.11 | $0.03 | 0 | 4 | 127.06% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:51:38 |
| NVDA261030C00075000 | 看涨 Call | 75.00 | $145.70 | $151.60 | $0.00 | 0 | 0 | 109.62% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030P00075000 | 看跌 Put | 75.00 | $0.00 | $0.12 | $0.00 | 0 | 0 | 120.86% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00080000 | 看涨 Call | 80.00 | $140.65 | $146.65 | $0.00 | 0 | 0 | 123.02% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030P00080000 | 看跌 Put | 80.00 | $0.00 | $0.12 | $0.06 | 0 | 1 | 114.02% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:43:24 |
| NVDA261030C00085000 | 看涨 Call | 85.00 | $136.50 | $141.45 | $0.00 | 0 | 0 | 115.98% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030P00085000 | 看跌 Put | 85.00 | $0.00 | $0.12 | $0.12 | 0 | 15 | 107.61% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:56:36 |
| NVDA261030C00090000 | 看涨 Call | 90.00 | $131.75 | $136.70 | $129.83 | 0 | 1 | 109.35% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:11:38 |
| NVDA261030P00090000 | 看跌 Put | 90.00 | $0.00 | $0.13 | $0.09 | 0 | 2 | 102.42% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:54:23 |
| NVDA261030C00095000 | 看涨 Call | 95.00 | $126.80 | $131.45 | $0.00 | 0 | 0 | 105.52% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261030P00095000 | 看跌 Put | 95.00 | $0.00 | $0.14 | $0.05 | 0 | 3 | 98.16% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:33:39 |
| NVDA261030C00100000 | 看涨 Call | 100.00 | $120.75 | $126.75 | $113.14 | 0 | 70 | 86.61% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-14T14:56:33 |
| NVDA261030P00100000 | 看跌 Put | 100.00 | $0.01 | $0.14 | $0.05 | 0 | 10 | 92.62% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T13:02:41 |
| NVDA261030C00105000 | 看涨 Call | 105.00 | $115.85 | $121.75 | $0.00 | 0 | 0 | 95.70% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261030P00105000 | 看跌 Put | 105.00 | $0.01 | $0.15 | $0.10 | 0 | 2 | 87.96% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:34:21 |
| NVDA261030C00110000 | 看涨 Call | 110.00 | $111.75 | $116.60 | $0.00 | 0 | 0 | 83.63% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261030P00110000 | 看跌 Put | 110.00 | $0.00 | $0.17 | $0.07 | 0 | 12 | 83.46% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T12:22:09 |
| NVDA261030C00115000 | 看涨 Call | 115.00 | $105.80 | $111.85 | $98.87 | 0 | 1 | 84.83% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T10:04:23 |
| NVDA261030P00115000 | 看跌 Put | 115.00 | $0.01 | $0.17 | $0.00 | 0 | 0 | 79.11% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00120000 | 看涨 Call | 120.00 | $102.00 | $106.90 | $99.96 | 1 | 0 | 79.74% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:00:50 |
| NVDA261030P00120000 | 看跌 Put | 120.00 | $0.01 | $0.19 | $0.11 | 0 | 25 | 75.33% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:18:09 |
| NVDA261030C00125000 | 看涨 Call | 125.00 | $97.05 | $101.95 | $0.00 | 0 | 0 | 77.66% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261030P00125000 | 看跌 Put | 125.00 | $0.02 | $0.21 | $0.14 | 3 | 2 | 71.97% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:40:10 |
| NVDA261030C00130000 | 看涨 Call | 130.00 | $92.05 | $97.00 | $0.00 | 0 | 0 | 72.84% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261030P00130000 | 看跌 Put | 130.00 | $0.05 | $0.23 | $0.14 | 10 | 19 | 69.19% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:27:15 |
| NVDA261030C00135000 | 看涨 Call | 135.00 | $86.05 | $92.05 | $0.00 | 0 | 0 | 64.16% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261030P00135000 | 看跌 Put | 135.00 | $0.07 | $0.25 | $0.25 | 0 | 16 | 65.94% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-14T15:55:23 |
| NVDA261030C00140000 | 看涨 Call | 140.00 | $82.15 | $87.10 | $0.00 | 0 | 0 | 64.75% | 0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261030P00140000 | 看跌 Put | 140.00 | $0.08 | $0.25 | $0.16 | 1 | 34 | 61.89% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:47:42 |
| NVDA261030C00145000 | 看涨 Call | 145.00 | $77.20 | $82.15 | $67.57 | 0 | 1 | 62.16% | 0.99 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-15T13:27:34 |
| NVDA261030P00145000 | 看跌 Put | 145.00 | $0.17 | $0.22 | $0.20 | 5 | 15 | 59.04% | -0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:56:04 |
| NVDA261030C00150000 | 看涨 Call | 150.00 | $71.30 | $77.10 | $70.94 | 3 | 7 | 58.57% | 0.99 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:36:19 |
| NVDA261030P00150000 | 看跌 Put | 150.00 | $0.13 | $0.34 | $0.22 | 1 | 19 | 56.41% | -0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:46:49 |
| NVDA261030C00155000 | 看涨 Call | 155.00 | $67.40 | $72.30 | $65.65 | 0 | 3 | 56.30% | 0.98 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-17T13:49:25 |
| NVDA261030P00155000 | 看跌 Put | 155.00 | $0.16 | $0.38 | $0.33 | 0 | 85 | 53.41% | -0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-17T11:16:59 |
| NVDA261030C00160000 | 看涨 Call | 160.00 | $62.50 | $67.20 | $51.63 | 0 | 31 | 52.02% | 0.98 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-14T09:33:30 |
| NVDA261030P00160000 | 看跌 Put | 160.00 | $0.28 | $0.42 | $0.33 | 11 | 111 | 51.45% | -0.02 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:35:40 |
| NVDA261030C00165000 | 看涨 Call | 165.00 | $57.50 | $62.30 | $55.60 | 0 | 3 | 48.38% | 0.97 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-17T11:40:18 |
| NVDA261030P00165000 | 看跌 Put | 165.00 | $0.34 | $0.48 | $0.42 | 13 | 128 | 48.64% | -0.03 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:03:29 |
| NVDA261030C00170000 | 看涨 Call | 170.00 | $52.60 | $54.40 | $51.34 | 11 | 13 | 45.68% | 0.97 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:50:29 |
| NVDA261030P00170000 | 看跌 Put | 170.00 | $0.42 | $0.54 | $0.44 | 255 | 744 | 45.83% | -0.03 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA261030C00175000 | 看涨 Call | 175.00 | $47.75 | $52.55 | $46.00 | 3 | 28 | 43.52% | 0.96 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:04:13 |
| NVDA261030P00175000 | 看跌 Put | 175.00 | $0.48 | $0.63 | $0.59 | 139 | 197 | 42.90% | -0.04 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:58:55 |
| NVDA261030C00180000 | 看涨 Call | 180.00 | $43.30 | $44.00 | $41.80 | 2 | 7 | 38.98% | 0.95 | 0.00 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:45:25 |
| NVDA261030P00180000 | 看跌 Put | 180.00 | $0.64 | $0.80 | $0.72 | 192 | 484 | 40.63% | -0.05 | 0.00 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:25 |
| NVDA261030C00185000 | 看涨 Call | 185.00 | $38.45 | $40.70 | $36.37 | 4 | 2 | 38.86% | 0.93 | 0.00 | -0.05 | 0.10 | 100 | assumed standard contract | 2026-09-18T10:55:16 |
| NVDA261030P00185000 | 看跌 Put | 185.00 | $0.90 | $1.06 | $0.97 | 203 | 550 | 39.04% | -0.07 | 0.00 | -0.05 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| NVDA261030C00190000 | 看涨 Call | 190.00 | $33.25 | $35.85 | $32.09 | 6 | 30 | 38.32% | 0.91 | 0.01 | -0.05 | 0.13 | 100 | assumed standard contract | 2026-09-18T14:58:14 |
| NVDA261030P00190000 | 看跌 Put | 190.00 | $1.18 | $1.41 | $1.25 | 202 | 1438 | 37.20% | -0.09 | 0.01 | -0.05 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:19 |
| NVDA261030C00195000 | 看涨 Call | 195.00 | $29.05 | $30.55 | $27.90 | 3 | 90 | 35.57% | 0.88 | 0.01 | -0.06 | 0.15 | 100 | assumed standard contract | 2026-09-18T13:35:45 |
| NVDA261030P00195000 | 看跌 Put | 195.00 | $1.61 | $1.84 | $1.71 | 343 | 2216 | 35.68% | -0.12 | 0.01 | -0.06 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:55:09 |
| NVDA261030C00200000 | 看涨 Call | 200.00 | $23.85 | $26.15 | $23.00 | 102 | 704 | 35.19% | 0.84 | 0.01 | -0.08 | 0.19 | 100 | assumed standard contract | 2026-09-18T14:37:58 |
| NVDA261030P00200000 | 看跌 Put | 200.00 | $2.20 | $2.51 | $2.34 | 588 | 2474 | 34.46% | -0.16 | 0.01 | -0.08 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:11 |
| NVDA261030C00205000 | 看涨 Call | 205.00 | $19.90 | $21.80 | $20.50 | 24 | 540 | 33.60% | 0.79 | 0.01 | -0.09 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA261030P00205000 | 看跌 Put | 205.00 | $3.10 | $3.45 | $3.25 | 314 | 640 | 33.78% | -0.21 | 0.01 | -0.09 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:58:41 |
| NVDA261030C00210000 | 看涨 Call | 210.00 | $17.30 | $17.90 | $17.60 | 224 | 803 | 32.67% | 0.73 | 0.01 | -0.10 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| NVDA261030P00210000 | 看跌 Put | 210.00 | $4.30 | $4.70 | $4.45 | 230 | 728 | 32.94% | -0.28 | 0.01 | -0.10 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:59:24 |
| NVDA261030C00215000 | 看涨 Call | 215.00 | $13.90 | $14.45 | $14.06 | 402 | 611 | 32.11% | 0.66 | 0.02 | -0.11 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:59:13 |
| NVDA261030P00215000 | 看跌 Put | 215.00 | $5.90 | $6.25 | $6.05 | 189 | 436 | 32.37% | -0.35 | 0.02 | -0.11 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:58:41 |
| NVDA261030C00220000 | 看涨 Call | 220.00 | $11.00 | $11.35 | $11.21 | 700 | 1100 | 31.54% | 0.58 | 0.02 | -0.11 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:59:26 |
| NVDA261030P00220000 | 看跌 Put | 220.00 | $7.85 | $8.20 | $8.05 | 120 | 336 | 31.67% | -0.43 | 0.02 | -0.11 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:59:24 |
| NVDA261030C00225000 | 看涨 Call | 225.00 | $8.35 | $8.85 | $8.45 | 932 | 776 | 31.20% | 0.49 | 0.02 | -0.11 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:59:08 |
| NVDA261030P00225000 | 看跌 Put | 225.00 | $10.20 | $10.70 | $11.70 | 94 | 77 | 31.30% | -0.52 | 0.02 | -0.11 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:35:14 |
| NVDA261030C00230000 | 看涨 Call | 230.00 | $6.25 | $6.65 | $6.41 | 549 | 3163 | 30.91% | 0.41 | 0.02 | -0.11 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:59:25 |
| NVDA261030P00230000 | 看跌 Put | 230.00 | $13.05 | $13.65 | $14.80 | 134 | 91 | 31.00% | -0.60 | 0.02 | -0.11 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:35:14 |
| NVDA261030C00235000 | 看涨 Call | 235.00 | $4.50 | $5.00 | $4.70 | 563 | 1633 | 30.54% | 0.33 | 0.02 | -0.10 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:58:39 |
| NVDA261030P00235000 | 看跌 Put | 235.00 | $16.30 | $17.75 | $23.35 | 0 | 13 | 30.58% | -0.68 | 0.02 | -0.10 | 0.27 | 100 | assumed standard contract | 2026-09-16T15:08:23 |
| NVDA261030C00240000 | 看涨 Call | 240.00 | $3.25 | $3.50 | $3.40 | 810 | 2660 | 30.40% | 0.26 | 0.01 | -0.09 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:59:55 |
| NVDA261030P00240000 | 看跌 Put | 240.00 | $19.95 | $20.95 | $21.62 | 16 | 12 | 30.85% | -0.76 | 0.01 | -0.09 | 0.24 | 100 | assumed standard contract | 2026-09-18T10:17:49 |
| NVDA261030C00245000 | 看涨 Call | 245.00 | $2.30 | $2.49 | $2.45 | 455 | 2299 | 30.48% | 0.20 | 0.01 | -0.08 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:59:32 |
| NVDA261030P00245000 | 看跌 Put | 245.00 | $20.15 | $28.30 | $28.03 | 0 | 37 | 30.34% | -0.82 | 0.01 | -0.08 | 0.20 | 100 | assumed standard contract | 2026-09-17T09:37:47 |
| NVDA261030C00250000 | 看涨 Call | 250.00 | $1.59 | $1.81 | $1.70 | 837 | 1837 | 30.52% | 0.15 | 0.01 | -0.06 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| NVDA261030P00250000 | 看跌 Put | 250.00 | $27.75 | $29.30 | $30.50 | 3 | 6 | 28.46% | -0.88 | 0.01 | -0.07 | 0.15 | 100 | assumed standard contract | 2026-09-18T13:15:56 |
| NVDA261030C00255000 | 看涨 Call | 255.00 | $1.06 | $1.29 | $1.21 | 232 | 672 | 30.86% | 0.11 | 0.01 | -0.05 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| NVDA261030P00255000 | 看跌 Put | 255.00 | $32.00 | $35.00 | $43.51 | 0 | 1 | 28.87% | -0.92 | 0.01 | -0.06 | 0.11 | 100 | assumed standard contract | 2026-09-15T13:37:43 |
| NVDA261030C00260000 | 看涨 Call | 260.00 | $0.78 | $0.99 | $0.90 | 154 | 579 | 31.04% | 0.08 | 0.01 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:57:34 |
| NVDA261030P00260000 | 看跌 Put | 260.00 | $37.35 | $39.65 | $40.66 | 76 | 0 | 27.89% | -0.95 | 0.01 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-09-18T12:12:45 |
| NVDA261030C00265000 | 看涨 Call | 265.00 | $0.55 | $0.76 | $0.53 | 90 | 223 | 31.94% | 0.06 | 0.01 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| NVDA261030P00265000 | 看跌 Put | 265.00 | $42.25 | $43.45 | $45.57 | 76 | 0 | 0.00% | -0.97 | 0.01 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:12:45 |
| NVDA261030C00270000 | 看涨 Call | 270.00 | $0.41 | $0.55 | $0.40 | 241 | 134 | 32.72% | 0.05 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA261030P00270000 | 看跌 Put | 270.00 | $47.20 | $52.95 | $57.00 | 0 | 1 | 35.55% | -0.98 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-15T09:30:05 |
| NVDA261030C00275000 | 看涨 Call | 275.00 | $0.28 | $0.38 | $0.31 | 26 | 212 | 32.92% | 0.04 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA261030P00275000 | 看跌 Put | 275.00 | $52.20 | $57.90 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00280000 | 看涨 Call | 280.00 | $0.20 | $0.30 | $0.22 | 129 | 1709 | 33.66% | 0.03 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:57:32 |
| NVDA261030P00280000 | 看跌 Put | 280.00 | $57.00 | $62.95 | $0.00 | 0 | 0 | 36.84% | -1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00285000 | 看涨 Call | 285.00 | $0.18 | $0.30 | $0.20 | 11 | 218 | 35.59% | 0.02 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| NVDA261030P00285000 | 看跌 Put | 285.00 | $61.25 | $67.95 | $0.00 | 0 | 0 | 43.12% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00290000 | 看涨 Call | 290.00 | $0.09 | $0.24 | $0.19 | 3 | 159 | 35.68% | 0.02 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:17:01 |
| NVDA261030P00290000 | 看跌 Put | 290.00 | $66.95 | $72.90 | $0.00 | 0 | 0 | 45.50% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00295000 | 看涨 Call | 295.00 | $0.05 | $0.22 | $0.15 | 0 | 104 | 36.62% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T14:59:25 |
| NVDA261030P00295000 | 看跌 Put | 295.00 | $72.20 | $77.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00300000 | 看涨 Call | 300.00 | $0.06 | $0.12 | $0.09 | 548 | 38 | 36.57% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:58:46 |
| NVDA261030P00300000 | 看跌 Put | 300.00 | $77.20 | $82.95 | $0.00 | 0 | 0 | 50.07% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00305000 | 看涨 Call | 305.00 | $0.01 | $0.10 | $0.10 | 200 | 0 | 36.22% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:45:05 |
| NVDA261030P00305000 | 看跌 Put | 305.00 | $81.25 | $87.95 | $0.00 | 0 | 0 | 52.28% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00310000 | 看涨 Call | 310.00 | $0.01 | $0.16 | $0.08 | 0 | 5 | 39.78% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T15:44:21 |
| NVDA261030P00310000 | 看跌 Put | 310.00 | $86.25 | $92.95 | $0.00 | 0 | 0 | 53.71% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00315000 | 看涨 Call | 315.00 | $0.00 | $0.15 | $0.00 | 0 | 0 | 40.86% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261030P00315000 | 看跌 Put | 315.00 | $92.00 | $97.95 | $0.00 | 0 | 0 | 51.59% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00320000 | 看涨 Call | 320.00 | $0.00 | $0.13 | $0.00 | 0 | 0 | 42.14% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261030P00320000 | 看跌 Put | 320.00 | $96.20 | $102.85 | $0.00 | 0 | 0 | 57.84% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00325000 | 看涨 Call | 325.00 | $0.00 | $0.12 | $0.00 | 0 | 0 | 43.36% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261030P00325000 | 看跌 Put | 325.00 | $102.00 | $107.95 | $0.00 | 0 | 0 | 55.40% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00330000 | 看涨 Call | 330.00 | $0.01 | $0.10 | $0.05 | 0 | 11 | 44.10% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T09:30:01 |
| NVDA261030P00330000 | 看跌 Put | 330.00 | $106.95 | $112.95 | $0.00 | 0 | 0 | 61.79% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00335000 | 看涨 Call | 335.00 | $0.00 | $0.11 | $0.06 | 0 | 5 | 46.00% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T13:27:53 |
| NVDA261030P00335000 | 看跌 Put | 335.00 | $112.00 | $117.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00340000 | 看涨 Call | 340.00 | $0.00 | $0.10 | $0.00 | 0 | 0 | 47.03% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261030P00340000 | 看跌 Put | 340.00 | $116.95 | $122.95 | $0.00 | 0 | 0 | 58.26% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00345000 | 看涨 Call | 345.00 | $0.00 | $0.10 | $0.05 | 0 | 9 | 47.99% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T13:30:51 |
| NVDA261030P00345000 | 看跌 Put | 345.00 | $122.20 | $127.95 | $0.00 | 0 | 0 | 67.44% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00350000 | 看涨 Call | 350.00 | $0.00 | $0.10 | $0.08 | 0 | 6 | 49.38% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T13:30:25 |
| NVDA261030P00350000 | 看跌 Put | 350.00 | $127.05 | $132.95 | $0.00 | 0 | 0 | 66.03% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00360000 | 看涨 Call | 360.00 | $0.00 | $0.05 | $0.06 | 0 | 24 | 48.77% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:40:21 |
| NVDA261030P00360000 | 看跌 Put | 360.00 | $137.20 | $142.95 | $0.00 | 0 | 0 | 73.62% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00370000 | 看涨 Call | 370.00 | $0.00 | $0.09 | $0.00 | 0 | 0 | 54.13% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261030P00370000 | 看跌 Put | 370.00 | $146.25 | $153.00 | $0.00 | 0 | 0 | 76.17% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00380000 | 看涨 Call | 380.00 | $0.00 | $0.09 | $0.00 | 0 | 0 | 56.64% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030P00380000 | 看跌 Put | 380.00 | $156.95 | $162.95 | $0.00 | 0 | 0 | 73.96% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261030C00390000 | 看涨 Call | 390.00 | $0.00 | $0.09 | $0.07 | 0 | 3 | 59.06% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T14:24:08 |
| NVDA261030P00390000 | 看跌 Put | 390.00 | $167.20 | $172.95 | $0.00 | 0 | 0 | 82.64% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |