NVDA · 2026-11-04
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 $206.69 · 日涨跌 2.29% · 年初至今 9.45%
到期日 2026-11-04；共 106 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261104C00120000 | 看涨 Call | 120.00 | $85.45 | $88.75 | $87.57 | 123 | 4 | 528.33% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:47:37 |
| NVDA261104P00120000 | 看跌 Put | 120.00 | $0.00 | $0.01 | $0.01 | 0 | 14 | 323.68% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:38:25 |
| NVDA261104C00125000 | 看涨 Call | 125.00 | $80.45 | $83.55 | $81.80 | 189 | 6 | 466.42% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:30:43 |
| NVDA261104P00125000 | 看跌 Put | 125.00 | $0.00 | $0.01 | $0.01 | 1 | 15031 | 300.70% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:29:09 |
| NVDA261104C00130000 | 看涨 Call | 130.00 | $75.45 | $78.70 | $77.31 | 352 | 28 | 449.66% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:44:51 |
| NVDA261104P00130000 | 看跌 Put | 130.00 | $0.00 | $0.01 | $0.02 | 0 | 113 | 278.57% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:56:10 |
| NVDA261104C00135000 | 看涨 Call | 135.00 | $70.45 | $73.95 | $72.40 | 352 | 18 | 438.43% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:46:27 |
| NVDA261104P00135000 | 看跌 Put | 135.00 | $0.00 | $0.01 | $0.01 | 0 | 177 | 257.22% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:58:18 |
| NVDA261104C00140000 | 看涨 Call | 140.00 | $65.45 | $68.80 | $66.84 | 232 | 23 | 394.42% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:32:32 |
| NVDA261104P00140000 | 看跌 Put | 140.00 | $0.00 | $0.01 | $0.03 | 0 | 100 | 236.57% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:59:57 |
| NVDA261104C00145000 | 看涨 Call | 145.00 | $60.45 | $63.45 | $61.44 | 308 | 17 | 337.81% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:14:01 |
| NVDA261104P00145000 | 看跌 Put | 145.00 | $0.00 | $0.01 | $0.01 | 2 | 3445 | 216.58% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:02:13 |
| NVDA261104C00150000 | 看涨 Call | 150.00 | $55.45 | $58.60 | $56.94 | 246 | 26 | 322.28% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:20:07 |
| NVDA261104P00150000 | 看跌 Put | 150.00 | $0.00 | $0.01 | $0.01 | 459 | 1484 | 197.19% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:29:18 |
| NVDA261104C00155000 | 看涨 Call | 155.00 | $50.45 | $53.50 | $52.37 | 193 | 12 | 286.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:46:52 |
| NVDA261104P00155000 | 看跌 Put | 155.00 | $0.00 | $0.01 | $0.01 | 1265 | 1945 | 178.34% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:19:08 |
| NVDA261104C00160000 | 看涨 Call | 160.00 | $45.40 | $48.60 | $47.28 | 228 | 8 | 262.40% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:44:41 |
| NVDA261104P00160000 | 看跌 Put | 160.00 | $0.00 | $0.01 | $0.01 | 1305 | 2766 | 160.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:10:22 |
| NVDA261104C00165000 | 看涨 Call | 165.00 | $40.75 | $42.95 | $41.88 | 122 | 11 | 211.60% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:56:18 |
| NVDA261104P00165000 | 看跌 Put | 165.00 | $0.00 | $0.01 | $0.01 | 2287 | 4561 | 142.10% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:33 |
| NVDA261104C00170000 | 看涨 Call | 170.00 | $35.45 | $38.45 | $37.32 | 156 | 50 | 202.50% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:43:58 |
| NVDA261104P00170000 | 看跌 Put | 170.00 | $0.00 | $0.01 | $0.01 | 3741 | 1319 | 124.61% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:23 |
| NVDA261104C00175000 | 看涨 Call | 175.00 | $30.45 | $33.45 | $31.93 | 246 | 20 | 176.95% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:56:37 |
| NVDA261104P00175000 | 看跌 Put | 175.00 | $0.01 | $0.02 | $0.02 | 1395 | 815 | 119.36% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:50:25 |
| NVDA261104C00180000 | 看涨 Call | 180.00 | $25.70 | $28.10 | $27.52 | 1983 | 77 | 145.92% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:47:37 |
| NVDA261104P00180000 | 看跌 Put | 180.00 | $0.01 | $0.02 | $0.01 | 8308 | 3594 | 100.96% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:55:56 |
| NVDA261104C00185000 | 看涨 Call | 185.00 | $21.25 | $23.30 | $22.23 | 2156 | 66 | 152.83% | 0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:40:22 |
| NVDA261104P00185000 | 看跌 Put | 185.00 | $0.02 | $0.03 | $0.02 | 1604 | 5932 | 87.86% | -0.01 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| NVDA261104C00187500 | 看涨 Call | 187.50 | $18.05 | $19.75 | $19.72 | 3917 | 97 | 0.00% | 0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:57:25 |
| NVDA261104P00187500 | 看跌 Put | 187.50 | $0.02 | $0.03 | $0.03 | 1791 | 4641 | 78.40% | -0.01 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:57:24 |
| NVDA261104C00190000 | 看涨 Call | 190.00 | $16.35 | $17.40 | $17.04 | 2606 | 455 | 97.08% | 0.98 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:38:21 |
| NVDA261104P00190000 | 看跌 Put | 190.00 | $0.04 | $0.05 | $0.04 | 8502 | 5383 | 74.56% | -0.02 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| NVDA261104C00192500 | 看涨 Call | 192.50 | $13.90 | $14.70 | $14.50 | 3848 | 99 | 74.93% | 0.97 | 0.01 | -0.08 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:56:54 |
| NVDA261104P00192500 | 看跌 Put | 192.50 | $0.07 | $0.08 | $0.08 | 4440 | 3812 | 69.81% | -0.03 | 0.01 | -0.08 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| NVDA261104C00195000 | 看涨 Call | 195.00 | $11.70 | $12.20 | $12.02 | 2816 | 218 | 75.89% | 0.95 | 0.01 | -0.15 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:23:20 |
| NVDA261104P00195000 | 看跌 Put | 195.00 | $0.14 | $0.15 | $0.14 | 12831 | 6148 | 66.71% | -0.05 | 0.01 | -0.15 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:51 |
| NVDA261104C00197500 | 看涨 Call | 197.50 | $9.35 | $9.80 | $9.79 | 1521 | 107 | 69.64% | 0.91 | 0.02 | -0.30 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:58:23 |
| NVDA261104P00197500 | 看跌 Put | 197.50 | $0.30 | $0.31 | $0.29 | 14602 | 3045 | 65.27% | -0.09 | 0.02 | -0.30 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA261104C00200000 | 看涨 Call | 200.00 | $7.15 | $7.45 | $7.50 | 1661 | 921 | 65.23% | 0.84 | 0.04 | -0.60 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:51 |
| NVDA261104P00200000 | 看跌 Put | 200.00 | $0.60 | $0.62 | $0.60 | 43616 | 8748 | 64.22% | -0.16 | 0.04 | -0.60 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA261104C00202500 | 看涨 Call | 202.50 | $5.20 | $5.40 | $5.40 | 2200 | 1808 | 62.70% | 0.73 | 0.05 | -1.13 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:32 |
| NVDA261104P00202500 | 看跌 Put | 202.50 | $1.12 | $1.15 | $1.13 | 39854 | 3586 | 62.92% | -0.27 | 0.05 | -1.13 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA261104C00205000 | 看涨 Call | 205.00 | $3.55 | $3.65 | $3.60 | 9147 | 6289 | 62.69% | 0.60 | 0.06 | -1.93 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA261104P00205000 | 看跌 Put | 205.00 | $1.94 | $1.98 | $1.95 | 52630 | 4754 | 62.18% | -0.40 | 0.06 | -1.93 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA261104C00207500 | 看涨 Call | 207.50 | $2.27 | $2.30 | $2.30 | 37586 | 6006 | 61.70% | 0.46 | 0.06 | -2.17 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA261104P00207500 | 看跌 Put | 207.50 | $3.10 | $3.20 | $3.15 | 50840 | 4590 | 61.21% | -0.54 | 0.06 | -2.17 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA261104C00210000 | 看涨 Call | 210.00 | $1.31 | $1.33 | $1.33 | 99094 | 12227 | 60.75% | 0.32 | 0.05 | -1.34 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA261104P00210000 | 看跌 Put | 210.00 | $4.60 | $4.75 | $4.58 | 14343 | 2080 | 60.21% | -0.68 | 0.05 | -1.34 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:48 |
| NVDA261104C00212500 | 看涨 Call | 212.50 | $0.68 | $0.70 | $0.69 | 64438 | 6974 | 60.00% | 0.20 | 0.04 | -0.71 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA261104P00212500 | 看跌 Put | 212.50 | $6.30 | $6.65 | $5.95 | 1923 | 2257 | 57.95% | -0.80 | 0.04 | -0.71 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:49:38 |
| NVDA261104C00215000 | 看涨 Call | 215.00 | $0.32 | $0.33 | $0.32 | 55619 | 6339 | 59.62% | 0.11 | 0.03 | -0.34 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA261104P00215000 | 看跌 Put | 215.00 | $8.30 | $8.80 | $8.60 | 898 | 1076 | 52.97% | -0.89 | 0.03 | -0.34 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:54:30 |
| NVDA261104C00217500 | 看涨 Call | 217.50 | $0.15 | $0.16 | $0.16 | 26036 | 5451 | 60.18% | 0.06 | 0.02 | -0.15 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| NVDA261104P00217500 | 看跌 Put | 217.50 | $10.65 | $11.10 | $10.75 | 2481 | 517 | 50.01% | -0.95 | 0.02 | -0.15 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:56:25 |
| NVDA261104C00220000 | 看涨 Call | 220.00 | $0.06 | $0.07 | $0.07 | 27168 | 8672 | 60.48% | 0.03 | 0.01 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| NVDA261104P00220000 | 看跌 Put | 220.00 | $13.05 | $13.55 | $13.14 | 396 | 74 | 0.00% | -0.97 | 0.01 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:22:35 |
| NVDA261104C00222500 | 看涨 Call | 222.50 | $0.02 | $0.03 | $0.03 | 7070 | 4466 | 60.74% | 0.01 | 0.01 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| NVDA261104P00222500 | 看跌 Put | 222.50 | $15.50 | $16.80 | $15.95 | 1870 | 4 | 0.00% | -0.99 | 0.01 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:53:46 |
| NVDA261104C00225000 | 看涨 Call | 225.00 | $0.01 | $0.02 | $0.02 | 8711 | 5531 | 64.58% | 0.01 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:57:07 |
| NVDA261104P00225000 | 看跌 Put | 225.00 | $17.95 | $18.65 | $18.05 | 309 | 19 | 0.00% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:56:22 |
| NVDA261104C00227500 | 看涨 Call | 227.50 | $0.01 | $0.02 | $0.01 | 977 | 875 | 71.95% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:56:23 |
| NVDA261104P00227500 | 看跌 Put | 227.50 | $20.10 | $21.15 | $20.55 | 517 | 2 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:56:22 |
| NVDA261104C00230000 | 看涨 Call | 230.00 | $0.00 | $0.01 | $0.01 | 1602 | 1697 | 70.91% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:45:29 |
| NVDA261104P00230000 | 看跌 Put | 230.00 | $22.90 | $24.45 | $23.25 | 1426 | 1 | 128.43% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:32:07 |
| NVDA261104C00232500 | 看涨 Call | 232.50 | $0.00 | $0.01 | $0.01 | 38 | 733 | 77.36% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:21:56 |
| NVDA261104P00232500 | 看跌 Put | 232.50 | $25.20 | $26.10 | $25.57 | 1115 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:26:33 |
| NVDA261104C00235000 | 看涨 Call | 235.00 | $0.00 | $0.01 | $0.01 | 52 | 4423 | 83.70% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:03:24 |
| NVDA261104P00235000 | 看跌 Put | 235.00 | $27.40 | $29.55 | $28.62 | 518 | 3 | 127.61% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:15:28 |
| NVDA261104C00237500 | 看涨 Call | 237.50 | $0.00 | $0.01 | $0.01 | 8 | 4059 | 89.93% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:02:08 |
| NVDA261104P00237500 | 看跌 Put | 237.50 | $30.05 | $31.20 | $29.17 | 20 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:46:04 |
| NVDA261104C00240000 | 看涨 Call | 240.00 | $0.00 | $0.01 | $0.01 | 57 | 2685 | 96.05% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:58:13 |
| NVDA261104P00240000 | 看跌 Put | 240.00 | $32.25 | $33.95 | $32.81 | 65 | 1 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:10:47 |
| NVDA261104C00242500 | 看涨 Call | 242.50 | $0.00 | $0.01 | $0.01 | 0 | 94 | 102.07% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:20:01 |
| NVDA261104P00242500 | 看跌 Put | 242.50 | $35.10 | $36.20 | $39.08 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:44:18 |
| NVDA261104C00245000 | 看涨 Call | 245.00 | $0.00 | $0.01 | $0.01 | 12 | 1336 | 108.03% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:06:55 |
| NVDA261104P00245000 | 看跌 Put | 245.00 | $37.75 | $38.75 | $27.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-27T15:46:13 |
| NVDA261104C00247500 | 看涨 Call | 247.50 | $0.00 | $0.01 | $0.02 | 0 | 66 | 113.86% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:10:06 |
| NVDA261104P00247500 | 看跌 Put | 247.50 | $40.05 | $41.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261104C00250000 | 看涨 Call | 250.00 | $0.00 | $0.01 | $0.01 | 5 | 123 | 119.62% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:22:40 |
| NVDA261104P00250000 | 看跌 Put | 250.00 | $42.80 | $44.55 | $42.89 | 44 | 0 | 202.55% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:24:58 |
| NVDA261104C00252500 | 看涨 Call | 252.50 | $0.00 | $0.01 | $0.02 | 0 | 32 | 125.28% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T13:07:46 |
| NVDA261104P00252500 | 看跌 Put | 252.50 | $45.40 | $46.50 | $44.69 | 4 | 0 | 179.82% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:50:52 |
| NVDA261104C00255000 | 看涨 Call | 255.00 | $0.00 | $0.01 | $0.02 | 0 | 302 | 130.87% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:56:07 |
| NVDA261104P00255000 | 看跌 Put | 255.00 | $47.80 | $49.35 | $48.28 | 30 | 0 | 207.41% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:50:56 |
| NVDA261104C00257500 | 看涨 Call | 257.50 | $0.00 | $0.01 | $0.21 | 1 | 303 | 136.39% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:35:13 |
| NVDA261104P00257500 | 看跌 Put | 257.50 | $50.05 | $51.10 | $51.11 | 8 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:00:06 |
| NVDA261104C00260000 | 看涨 Call | 260.00 | $0.00 | $0.01 | $0.02 | 0 | 294 | 141.82% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:56:57 |
| NVDA261104P00260000 | 看跌 Put | 260.00 | $52.80 | $54.35 | $53.59 | 8 | 0 | 223.02% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:00:06 |
| NVDA261104C00265000 | 看涨 Call | 265.00 | $0.00 | $0.01 | $0.01 | 0 | 7 | 152.49% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T13:06:58 |
| NVDA261104P00265000 | 看跌 Put | 265.00 | $57.80 | $59.60 | $60.75 | 0 | 0 | 251.23% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:30:27 |
| NVDA261104C00270000 | 看涨 Call | 270.00 | $0.00 | $0.01 | $0.01 | 0 | 12 | 162.88% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:33:42 |
| NVDA261104P00270000 | 看跌 Put | 270.00 | $62.80 | $64.75 | $62.65 | 8 | 0 | 277.88% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:41:47 |
| NVDA261104C00275000 | 看涨 Call | 275.00 | $0.00 | $0.01 | $0.01 | 0 | 41 | 173.03% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:02:33 |
| NVDA261104P00275000 | 看跌 Put | 275.00 | $67.80 | $69.55 | $67.60 | 10 | 0 | 281.23% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:41:47 |
| NVDA261104C00280000 | 看涨 Call | 280.00 | $0.00 | $0.01 | $0.01 | 0 | 25 | 182.93% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:47:49 |
| NVDA261104P00280000 | 看跌 Put | 280.00 | $72.80 | $73.85 | $72.54 | 2 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:41:32 |
| NVDA261104C00285000 | 看涨 Call | 285.00 | $0.00 | $0.01 | $0.01 | 0 | 2 | 192.61% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T11:25:08 |
| NVDA261104P00285000 | 看跌 Put | 285.00 | $77.80 | $78.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261104C00290000 | 看涨 Call | 290.00 | $0.00 | $0.01 | $0.01 | 0 | 3 | 202.08% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T10:48:29 |
| NVDA261104P00290000 | 看跌 Put | 290.00 | $82.80 | $84.45 | $0.00 | 0 | 0 | 315.87% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261104C00295000 | 看涨 Call | 295.00 | $0.00 | $0.01 | $0.01 | 0 | 4 | 211.34% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T13:47:45 |
| NVDA261104P00295000 | 看跌 Put | 295.00 | $87.80 | $89.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261104C00300000 | 看涨 Call | 300.00 | $0.00 | $0.01 | $0.01 | 0 | 4 | 220.41% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:30:04 |
| NVDA261104P00300000 | 看跌 Put | 300.00 | $92.80 | $93.95 | $92.40 | 3 | 0 | 274.82% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:41:09 |
| NVDA261104C00305000 | 看涨 Call | 305.00 | $0.00 | $0.01 | $0.01 | 74 | 9 | 229.30% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:12:53 |
| NVDA261104P00305000 | 看跌 Put | 305.00 | $97.80 | $99.60 | $97.35 | 3 | 0 | 362.22% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:41:09 |