NVDA · 2026-11-06
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 2026-11-06；共 178 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261106C00050000 | 看涨 Call | 50.00 | $155.50 | $160.00 | $176.63 | 0 | 2 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-12T13:22:29 |
| NVDA261106P00050000 | 看跌 Put | 50.00 | $0.00 | $0.01 | $0.01 | 0 | 448 | 473.23% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T12:40:45 |
| NVDA261106C00055000 | 看涨 Call | 55.00 | $149.60 | $155.90 | $151.92 | 10 | 10 | 740.59% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:29:34 |
| NVDA261106P00055000 | 看跌 Put | 55.00 | $0.00 | $0.01 | $0.01 | 0 | 371 | 442.08% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T12:42:37 |
| NVDA261106C00060000 | 看涨 Call | 60.00 | $144.60 | $150.90 | $147.35 | 16 | 22 | 761.34% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:49:15 |
| NVDA261106P00060000 | 看跌 Put | 60.00 | $0.00 | $0.01 | $0.01 | 0 | 388 | 413.70% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T15:44:37 |
| NVDA261106C00065000 | 看涨 Call | 65.00 | $139.60 | $144.90 | $142.33 | 23 | 7 | 617.73% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:49:36 |
| NVDA261106P00065000 | 看跌 Put | 65.00 | $0.00 | $0.01 | $0.01 | 0 | 607 | 387.64% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T14:44:26 |
| NVDA261106C00070000 | 看涨 Call | 70.00 | $134.05 | $140.90 | $141.94 | 0 | 1 | 633.19% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T15:56:05 |
| NVDA261106P00070000 | 看跌 Put | 70.00 | $0.00 | $0.01 | $0.04 | 0 | 70 | 363.54% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T13:00:47 |
| NVDA261106C00075000 | 看涨 Call | 75.00 | $129.60 | $134.70 | $132.30 | 10 | 14 | 539.82% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:49:55 |
| NVDA261106P00075000 | 看跌 Put | 75.00 | $0.00 | $0.01 | $0.01 | 0 | 100 | 341.13% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T11:08:39 |
| NVDA261106C00080000 | 看涨 Call | 80.00 | $124.60 | $129.75 | $126.87 | 18 | 0 | 511.75% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:23:20 |
| NVDA261106P00080000 | 看跌 Put | 80.00 | $0.00 | $0.01 | $0.04 | 0 | 484 | 320.18% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T14:01:16 |
| NVDA261106C00085000 | 看涨 Call | 85.00 | $119.60 | $124.70 | $123.12 | 24 | 1 | 476.68% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:20:56 |
| NVDA261106P00085000 | 看跌 Put | 85.00 | $0.00 | $0.01 | $0.04 | 0 | 275 | 300.50% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T12:58:12 |
| NVDA261106C00090000 | 看涨 Call | 90.00 | $114.60 | $119.75 | $116.85 | 8 | 4 | 452.03% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:28:44 |
| NVDA261106P00090000 | 看跌 Put | 90.00 | $0.00 | $0.01 | $0.01 | 0 | 698 | 281.95% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T11:15:16 |
| NVDA261106C00095000 | 看涨 Call | 95.00 | $109.60 | $115.05 | $110.85 | 10 | 0 | 432.07% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:20:40 |
| NVDA261106P00095000 | 看跌 Put | 95.00 | $0.00 | $0.01 | $0.01 | 0 | 13213 | 264.40% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:51:24 |
| NVDA261106C00100000 | 看涨 Call | 100.00 | $104.40 | $109.60 | $107.38 | 28 | 24 | 373.82% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:48:44 |
| NVDA261106P00100000 | 看跌 Put | 100.00 | $0.00 | $0.01 | $0.01 | 0 | 15491 | 247.74% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:50:43 |
| NVDA261106C00105000 | 看涨 Call | 105.00 | $99.60 | $104.65 | $101.98 | 18 | 21 | 366.86% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:23:26 |
| NVDA261106P00105000 | 看跌 Put | 105.00 | $0.00 | $0.01 | $0.01 | 1 | 10700 | 231.87% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:32:06 |
| NVDA261106C00110000 | 看涨 Call | 110.00 | $94.20 | $100.00 | $96.88 | 24 | 7 | 336.20% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:30:44 |
| NVDA261106P00110000 | 看跌 Put | 110.00 | $0.00 | $0.01 | $0.01 | 10 | 8130 | 216.73% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:13:43 |
| NVDA261106C00115000 | 看涨 Call | 115.00 | $89.60 | $94.40 | $92.09 | 204 | 9 | 306.53% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:38:18 |
| NVDA261106P00115000 | 看跌 Put | 115.00 | $0.00 | $0.01 | $0.02 | 0 | 8237 | 202.23% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:47:15 |
| NVDA261106C00120000 | 看涨 Call | 120.00 | $84.60 | $89.50 | $86.82 | 134 | 48 | 293.51% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:36:58 |
| NVDA261106P00120000 | 看跌 Put | 120.00 | $0.01 | $0.02 | $0.01 | 248 | 12634 | 206.26% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:04:46 |
| NVDA261106C00125000 | 看涨 Call | 125.00 | $78.10 | $85.90 | $96.95 | 0 | 7 | 262.42% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T14:34:12 |
| NVDA261106P00125000 | 看跌 Put | 125.00 | $0.01 | $0.02 | $0.01 | 5 | 6395 | 191.76% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:10:16 |
| NVDA261106C00130000 | 看涨 Call | 130.00 | $76.35 | $79.50 | $77.38 | 237 | 37 | 325.99% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:46:02 |
| NVDA261106P00130000 | 看跌 Put | 130.00 | $0.01 | $0.02 | $0.01 | 168 | 3651 | 177.80% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:13:15 |
| NVDA261106C00135000 | 看涨 Call | 135.00 | $69.65 | $74.45 | $71.90 | 168 | 12 | 235.46% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:34:56 |
| NVDA261106P00135000 | 看跌 Put | 135.00 | $0.01 | $0.02 | $0.03 | 209 | 4517 | 164.32% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:48:17 |
| NVDA261106C00140000 | 看涨 Call | 140.00 | $64.95 | $68.95 | $66.86 | 64 | 28 | 204.52% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:36:55 |
| NVDA261106P00140000 | 看跌 Put | 140.00 | $0.01 | $0.03 | $0.02 | 527 | 3942 | 155.45% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:57:28 |
| NVDA261106C00145000 | 看涨 Call | 145.00 | $60.10 | $64.00 | $61.86 | 172 | 20 | 199.97% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:36:35 |
| NVDA261106P00145000 | 看跌 Put | 145.00 | $0.02 | $0.03 | $0.03 | 668 | 6769 | 145.74% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:56:48 |
| NVDA261106C00150000 | 看涨 Call | 150.00 | $55.05 | $59.05 | $57.00 | 135 | 48 | 183.02% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| NVDA261106P00150000 | 看跌 Put | 150.00 | $0.02 | $0.04 | $0.04 | 1495 | 5884 | 135.49% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:58:29 |
| NVDA261106C00155000 | 看涨 Call | 155.00 | $50.10 | $54.00 | $51.90 | 142 | 39 | 166.52% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:35:30 |
| NVDA261106P00155000 | 看跌 Put | 155.00 | $0.02 | $0.04 | $0.04 | 2776 | 6330 | 122.84% | -0.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:23 |
| NVDA261106C00160000 | 看涨 Call | 160.00 | $45.10 | $49.00 | $47.52 | 115 | 35 | 150.44% | 0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:27:41 |
| NVDA261106P00160000 | 看跌 Put | 160.00 | $0.03 | $0.05 | $0.05 | 967 | 3415 | 114.13% | -0.01 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:45:55 |
| NVDA261106C00165000 | 看涨 Call | 165.00 | $40.10 | $44.00 | $42.58 | 50 | 29 | 134.73% | 0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:47:18 |
| NVDA261106P00165000 | 看跌 Put | 165.00 | $0.04 | $0.05 | $0.04 | 1039 | 5147 | 103.18% | -0.01 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA261106C00170000 | 看涨 Call | 170.00 | $35.10 | $38.50 | $37.48 | 164 | 254 | 87.85% | 0.99 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:49:20 |
| NVDA261106P00170000 | 看跌 Put | 170.00 | $0.05 | $0.06 | $0.06 | 3673 | 15433 | 93.23% | -0.01 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:42:20 |
| NVDA261106C00175000 | 看涨 Call | 175.00 | $30.15 | $33.55 | $32.46 | 158 | 56 | 85.22% | 0.99 | 0.00 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:40:48 |
| NVDA261106P00175000 | 看跌 Put | 175.00 | $0.06 | $0.08 | $0.06 | 1556 | 12973 | 83.58% | -0.01 | 0.00 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:26 |
| NVDA261106C00180000 | 看涨 Call | 180.00 | $26.10 | $27.30 | $27.05 | 128 | 829 | 0.00% | 0.98 | 0.00 | -0.08 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:34:40 |
| NVDA261106P00180000 | 看跌 Put | 180.00 | $0.10 | $0.12 | $0.11 | 1979 | 7258 | 75.53% | -0.02 | 0.00 | -0.08 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:17 |
| NVDA261106C00182500 | 看涨 Call | 182.50 | $23.00 | $26.15 | $25.11 | 151 | 113 | 83.24% | 0.97 | 0.00 | -0.10 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:46:45 |
| NVDA261106P00182500 | 看跌 Put | 182.50 | $0.12 | $0.14 | $0.14 | 790 | 3890 | 71.48% | -0.03 | 0.00 | -0.10 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:54:30 |
| NVDA261106C00185000 | 看涨 Call | 185.00 | $20.90 | $22.95 | $22.67 | 688 | 227 | 66.41% | 0.97 | 0.01 | -0.12 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:47:41 |
| NVDA261106P00185000 | 看跌 Put | 185.00 | $0.17 | $0.18 | $0.17 | 3259 | 9753 | 68.31% | -0.03 | 0.01 | -0.12 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| NVDA261106C00187500 | 看涨 Call | 187.50 | $19.00 | $20.05 | $20.24 | 1885 | 105 | 65.71% | 0.95 | 0.01 | -0.16 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:47:57 |
| NVDA261106P00187500 | 看跌 Put | 187.50 | $0.23 | $0.25 | $0.23 | 1858 | 2504 | 65.28% | -0.05 | 0.01 | -0.16 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:57:59 |
| NVDA261106C00190000 | 看涨 Call | 190.00 | $16.95 | $17.45 | $17.25 | 1213 | 990 | 66.81% | 0.93 | 0.01 | -0.21 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| NVDA261106P00190000 | 看跌 Put | 190.00 | $0.32 | $0.35 | $0.34 | 7803 | 10116 | 62.24% | -0.07 | 0.01 | -0.21 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:51 |
| NVDA261106C00192500 | 看涨 Call | 192.50 | $14.60 | $15.10 | $15.27 | 3365 | 238 | 63.53% | 0.91 | 0.01 | -0.28 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:42:30 |
| NVDA261106P00192500 | 看跌 Put | 192.50 | $0.48 | $0.51 | $0.49 | 2868 | 5000 | 60.29% | -0.09 | 0.01 | -0.28 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:49 |
| NVDA261106C00195000 | 看涨 Call | 195.00 | $12.35 | $12.80 | $12.69 | 2720 | 836 | 60.74% | 0.87 | 0.02 | -0.37 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:14 |
| NVDA261106P00195000 | 看跌 Put | 195.00 | $0.72 | $0.75 | $0.71 | 6550 | 10976 | 58.59% | -0.13 | 0.02 | -0.37 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:50 |
| NVDA261106C00197500 | 看涨 Call | 197.50 | $10.25 | $10.65 | $10.55 | 192 | 144 | 59.27% | 0.82 | 0.02 | -0.47 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:21 |
| NVDA261106P00197500 | 看跌 Put | 197.50 | $1.08 | $1.12 | $1.08 | 4402 | 6205 | 57.23% | -0.18 | 0.02 | -0.48 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:51 |
| NVDA261106C00200000 | 看涨 Call | 200.00 | $8.25 | $8.55 | $8.45 | 796 | 1991 | 56.76% | 0.75 | 0.03 | -0.58 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:59:48 |
| NVDA261106P00200000 | 看跌 Put | 200.00 | $1.59 | $1.63 | $1.61 | 14597 | 20851 | 56.14% | -0.25 | 0.03 | -0.58 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| NVDA261106C00202500 | 看涨 Call | 202.50 | $6.50 | $6.80 | $6.65 | 1139 | 1974 | 56.04% | 0.67 | 0.03 | -0.67 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:04 |
| NVDA261106P00202500 | 看跌 Put | 202.50 | $2.30 | $2.35 | $2.30 | 5079 | 4698 | 55.20% | -0.33 | 0.04 | -0.67 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| NVDA261106C00205000 | 看涨 Call | 205.00 | $4.95 | $5.05 | $5.02 | 4572 | 5568 | 54.13% | 0.58 | 0.04 | -0.72 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| NVDA261106P00205000 | 看跌 Put | 205.00 | $3.20 | $3.30 | $3.25 | 13494 | 10223 | 54.22% | -0.42 | 0.04 | -0.73 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA261106C00207500 | 看涨 Call | 207.50 | $3.60 | $3.70 | $3.60 | 13187 | 25066 | 53.16% | 0.48 | 0.04 | -0.73 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| NVDA261106P00207500 | 看跌 Put | 207.50 | $4.40 | $4.50 | $4.45 | 17694 | 3670 | 53.54% | -0.52 | 0.04 | -0.73 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| NVDA261106C00210000 | 看涨 Call | 210.00 | $2.55 | $2.59 | $2.56 | 23529 | 26310 | 52.65% | 0.38 | 0.04 | -0.68 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| NVDA261106P00210000 | 看跌 Put | 210.00 | $5.75 | $5.90 | $5.75 | 4829 | 7709 | 52.58% | -0.62 | 0.04 | -0.68 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:50 |
| NVDA261106C00212500 | 看涨 Call | 212.50 | $1.70 | $1.74 | $1.74 | 12231 | 40548 | 51.87% | 0.29 | 0.04 | -0.58 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:59:55 |
| NVDA261106P00212500 | 看跌 Put | 212.50 | $7.20 | $7.55 | $7.20 | 1179 | 3394 | 50.50% | -0.71 | 0.04 | -0.59 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:57:58 |
| NVDA261106C00215000 | 看涨 Call | 215.00 | $1.08 | $1.12 | $1.12 | 24287 | 39864 | 51.18% | 0.21 | 0.03 | -0.46 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| NVDA261106P00215000 | 看跌 Put | 215.00 | $9.05 | $9.50 | $9.05 | 1272 | 6490 | 49.37% | -0.79 | 0.03 | -0.47 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:58:20 |
| NVDA261106C00217500 | 看涨 Call | 217.50 | $0.65 | $0.68 | $0.68 | 19082 | 32302 | 50.66% | 0.14 | 0.02 | -0.34 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| NVDA261106P00217500 | 看跌 Put | 217.50 | $11.10 | $11.60 | $10.92 | 552 | 2078 | 48.17% | -0.86 | 0.02 | -0.34 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:46:23 |
| NVDA261106C00220000 | 看涨 Call | 220.00 | $0.38 | $0.41 | $0.41 | 27316 | 50825 | 50.47% | 0.09 | 0.02 | -0.23 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| NVDA261106P00220000 | 看跌 Put | 220.00 | $13.30 | $13.80 | $13.47 | 2503 | 5674 | 46.48% | -0.91 | 0.02 | -0.23 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:20 |
| NVDA261106C00222500 | 看涨 Call | 222.50 | $0.22 | $0.24 | $0.23 | 12388 | 11571 | 50.44% | 0.06 | 0.01 | -0.15 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:27 |
| NVDA261106P00222500 | 看跌 Put | 222.50 | $15.65 | $16.20 | $15.87 | 1199 | 639 | 44.44% | -0.95 | 0.01 | -0.15 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:34:51 |
| NVDA261106C00225000 | 看涨 Call | 225.00 | $0.13 | $0.14 | $0.14 | 8856 | 21584 | 51.00% | 0.04 | 0.01 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:50 |
| NVDA261106P00225000 | 看跌 Put | 225.00 | $18.05 | $18.70 | $18.04 | 2647 | 7502 | 47.47% | -0.97 | 0.01 | -0.09 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:50:10 |
| NVDA261106C00227500 | 看涨 Call | 227.50 | $0.08 | $0.09 | $0.09 | 2548 | 4517 | 52.29% | 0.02 | 0.01 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:43 |
| NVDA261106P00227500 | 看跌 Put | 227.50 | $20.50 | $21.25 | $20.75 | 133 | 54 | 52.56% | -0.98 | 0.01 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:13:18 |
| NVDA261106C00230000 | 看涨 Call | 230.00 | $0.05 | $0.06 | $0.05 | 5299 | 16451 | 53.77% | 0.02 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:08 |
| NVDA261106P00230000 | 看跌 Put | 230.00 | $23.00 | $23.70 | $22.50 | 61 | 161 | 53.54% | -0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:21:12 |
| NVDA261106C00232500 | 看涨 Call | 232.50 | $0.03 | $0.04 | $0.04 | 1897 | 4092 | 55.08% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:42:29 |
| NVDA261106P00232500 | 看跌 Put | 232.50 | $25.45 | $27.05 | $24.51 | 390 | 5 | 85.60% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:19:11 |
| NVDA261106C00235000 | 看涨 Call | 235.00 | $0.02 | $0.03 | $0.02 | 1932 | 9056 | 57.09% | 0.01 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:18 |
| NVDA261106P00235000 | 看跌 Put | 235.00 | $27.45 | $29.00 | $27.83 | 76 | 15 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:44:30 |
| NVDA261106C00237500 | 看涨 Call | 237.50 | $0.01 | $0.03 | $0.03 | 5409 | 5928 | 59.71% | 0.01 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:49:24 |
| NVDA261106P00237500 | 看跌 Put | 237.50 | $29.90 | $31.30 | $30.58 | 29 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:45:28 |
| NVDA261106C00240000 | 看涨 Call | 240.00 | $0.01 | $0.02 | $0.02 | 1090 | 16812 | 61.78% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:58:23 |
| NVDA261106P00240000 | 看跌 Put | 240.00 | $32.45 | $33.75 | $32.45 | 23 | 5 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:21:15 |
| NVDA261106C00242500 | 看涨 Call | 242.50 | $0.01 | $0.02 | $0.01 | 13013 | 1023 | 65.59% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:55:16 |
| NVDA261106P00242500 | 看跌 Put | 242.50 | $34.90 | $36.30 | $39.82 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:00:49 |
| NVDA261106C00245000 | 看涨 Call | 245.00 | $0.01 | $0.02 | $0.01 | 6671 | 8649 | 69.34% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:14 |
| NVDA261106P00245000 | 看跌 Put | 245.00 | $37.45 | $39.50 | $37.82 | 4 | 4 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:44:55 |
| NVDA261106C00247500 | 看涨 Call | 247.50 | $0.00 | $0.01 | $0.01 | 1018 | 886 | 66.01% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:51:02 |
| NVDA261106P00247500 | 看跌 Put | 247.50 | $39.90 | $41.25 | $40.39 | 42 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:45:15 |
| NVDA261106C00250000 | 看涨 Call | 250.00 | $0.00 | $0.01 | $0.01 | 143 | 9955 | 69.36% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:44 |
| NVDA261106P00250000 | 看跌 Put | 250.00 | $42.50 | $43.90 | $42.90 | 20 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:11:46 |
| NVDA261106C00252500 | 看涨 Call | 252.50 | $0.00 | $0.02 | $0.01 | 25 | 330 | 77.20% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:42:23 |
| NVDA261106P00252500 | 看跌 Put | 252.50 | $44.90 | $47.05 | $45.79 | 16 | 0 | 110.71% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:51:11 |
| NVDA261106C00255000 | 看涨 Call | 255.00 | $0.00 | $0.01 | $0.01 | 684 | 6638 | 75.90% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:09:34 |
| NVDA261106P00255000 | 看跌 Put | 255.00 | $47.45 | $49.45 | $48.08 | 20 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:46:17 |
| NVDA261106C00260000 | 看涨 Call | 260.00 | $0.00 | $0.01 | $0.01 | 92 | 6686 | 82.27% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:27:27 |
| NVDA261106P00260000 | 看跌 Put | 260.00 | $52.45 | $53.65 | $39.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-21T15:00:52 |
| NVDA261106C00265000 | 看涨 Call | 265.00 | $0.00 | $0.01 | $0.01 | 53 | 4093 | 88.47% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:52:37 |
| NVDA261106P00265000 | 看跌 Put | 265.00 | $57.45 | $59.45 | $62.54 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:01:28 |
| NVDA261106C00270000 | 看涨 Call | 270.00 | $0.00 | $0.01 | $0.01 | 0 | 1676 | 94.52% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:49:54 |
| NVDA261106P00270000 | 看跌 Put | 270.00 | $62.45 | $63.65 | $57.30 | 0 | 1 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:12:44 |
| NVDA261106C00275000 | 看涨 Call | 275.00 | $0.00 | $0.01 | $0.01 | 1 | 639 | 100.41% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:40:09 |
| NVDA261106P00275000 | 看跌 Put | 275.00 | $67.45 | $68.70 | $68.43 | 6 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:01:31 |
| NVDA261106C00280000 | 看涨 Call | 280.00 | $0.00 | $0.01 | $0.01 | 0 | 2349 | 106.17% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:11:47 |
| NVDA261106P00280000 | 看跌 Put | 280.00 | $72.45 | $74.45 | $67.12 | 0 | 10 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-29T14:52:52 |
| NVDA261106C00285000 | 看涨 Call | 285.00 | $0.00 | $0.01 | $0.01 | 0 | 2973 | 111.80% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:24:18 |
| NVDA261106P00285000 | 看跌 Put | 285.00 | $77.45 | $78.65 | $81.75 | 0 | 1 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:38:52 |
| NVDA261106C00290000 | 看涨 Call | 290.00 | $0.00 | $0.01 | $0.01 | 0 | 2173 | 117.30% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:18:23 |
| NVDA261106P00290000 | 看跌 Put | 290.00 | $82.55 | $84.60 | $77.03 | 0 | 0 | 182.98% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:25:46 |
| NVDA261106C00295000 | 看涨 Call | 295.00 | $0.00 | $0.01 | $0.02 | 0 | 301 | 122.69% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T09:32:08 |
| NVDA261106P00295000 | 看跌 Put | 295.00 | $87.55 | $88.80 | $89.69 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:10:21 |
| NVDA261106C00300000 | 看涨 Call | 300.00 | $0.00 | $0.01 | $0.01 | 0 | 1648 | 127.96% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:53:58 |
| NVDA261106P00300000 | 看跌 Put | 300.00 | $92.55 | $94.45 | $87.01 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-29T14:53:26 |
| NVDA261106C00305000 | 看涨 Call | 305.00 | $0.00 | $0.01 | $0.01 | 0 | 165 | 133.13% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T11:29:21 |
| NVDA261106P00305000 | 看跌 Put | 305.00 | $97.55 | $99.45 | $92.04 | 0 | 0 | 196.73% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:31:54 |
| NVDA261106C00310000 | 看涨 Call | 310.00 | $0.00 | $0.01 | $0.01 | 0 | 136 | 138.19% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:33:35 |
| NVDA261106P00310000 | 看跌 Put | 310.00 | $102.55 | $103.70 | $97.22 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:11:41 |
| NVDA261106C00315000 | 看涨 Call | 315.00 | $0.00 | $0.01 | $0.01 | 0 | 118 | 143.15% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:19:54 |
| NVDA261106P00315000 | 看跌 Put | 315.00 | $107.55 | $108.65 | $101.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:24:59 |
| NVDA261106C00320000 | 看涨 Call | 320.00 | $0.00 | $0.01 | $0.02 | 0 | 241 | 148.02% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T14:27:27 |
| NVDA261106P00320000 | 看跌 Put | 320.00 | $112.55 | $114.45 | $0.00 | 0 | 0 | 217.04% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261106C00325000 | 看涨 Call | 325.00 | $0.00 | $0.01 | $0.05 | 0 | 1 | 152.79% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-07T15:10:22 |
| NVDA261106P00325000 | 看跌 Put | 325.00 | $117.55 | $119.55 | $0.00 | 0 | 0 | 226.86% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261106C00330000 | 看涨 Call | 330.00 | $0.00 | $0.01 | $0.03 | 0 | 1 | 157.48% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-06T15:09:39 |
| NVDA261106P00330000 | 看跌 Put | 330.00 | $122.55 | $124.75 | $0.00 | 0 | 0 | 244.83% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261106C00335000 | 看涨 Call | 335.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 162.08% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261106P00335000 | 看跌 Put | 335.00 | $127.55 | $128.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261106C00340000 | 看涨 Call | 340.00 | $0.00 | $0.01 | $0.02 | 0 | 16 | 166.60% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T15:32:57 |
| NVDA261106P00340000 | 看跌 Put | 340.00 | $132.55 | $134.70 | $0.00 | 0 | 0 | 255.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261106C00345000 | 看涨 Call | 345.00 | $0.00 | $0.01 | $0.01 | 0 | 5 | 171.05% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-01T10:57:17 |
| NVDA261106P00345000 | 看跌 Put | 345.00 | $137.55 | $139.10 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261106C00350000 | 看涨 Call | 350.00 | $0.00 | $0.01 | $0.01 | 0 | 1 | 175.42% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:45:36 |
| NVDA261106P00350000 | 看跌 Put | 350.00 | $142.55 | $144.50 | $0.00 | 0 | 0 | 257.82% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261106C00360000 | 看涨 Call | 360.00 | $0.00 | $0.01 | $0.02 | 0 | 500 | 183.93% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T09:55:26 |
| NVDA261106P00360000 | 看跌 Put | 360.00 | $152.55 | $154.60 | $0.00 | 0 | 0 | 276.14% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261106C00370000 | 看涨 Call | 370.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 192.18% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261106P00370000 | 看跌 Put | 370.00 | $162.55 | $164.50 | $0.00 | 0 | 0 | 280.69% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261106C00380000 | 看涨 Call | 380.00 | $0.00 | $0.01 | $0.01 | 0 | 0 | 200.17% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T09:32:18 |
| NVDA261106P00380000 | 看跌 Put | 380.00 | $172.55 | $174.60 | $0.00 | 0 | 0 | 298.55% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261106C00390000 | 看涨 Call | 390.00 | $0.00 | $0.01 | $0.01 | 0 | 9 | 207.92% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T14:08:09 |
| NVDA261106P00390000 | 看跌 Put | 390.00 | $182.55 | $186.20 | $0.00 | 0 | 0 | 373.02% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261106C00400000 | 看涨 Call | 400.00 | $0.00 | $0.01 | $0.01 | 0 | 1 | 215.44% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-09T13:54:23 |
| NVDA261106P00400000 | 看跌 Put | 400.00 | $192.55 | $194.90 | $0.00 | 0 | 0 | 334.80% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261106C00410000 | 看涨 Call | 410.00 | $0.00 | $0.01 | $0.01 | 0 | 101 | 222.75% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T09:59:24 |
| NVDA261106P00410000 | 看跌 Put | 410.00 | $202.55 | $204.45 | $0.00 | 0 | 0 | 317.81% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261106C00420000 | 看涨 Call | 420.00 | $0.00 | $0.01 | $0.01 | 0 | 100 | 229.86% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T15:44:45 |
| NVDA261106P00420000 | 看跌 Put | 420.00 | $212.50 | $214.70 | $0.00 | 0 | 0 | 339.40% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261106C00430000 | 看涨 Call | 430.00 | $0.00 | $0.01 | $0.01 | 0 | 100 | 236.77% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T15:43:51 |
| NVDA261106P00430000 | 看跌 Put | 430.00 | $222.55 | $224.65 | $0.00 | 0 | 0 | 348.89% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261106C00440000 | 看涨 Call | 440.00 | $0.00 | $0.01 | $0.01 | 0 | 102 | 243.51% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T10:47:53 |
| NVDA261106P00440000 | 看跌 Put | 440.00 | $232.55 | $235.05 | $0.00 | 0 | 0 | 385.14% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261106C00450000 | 看涨 Call | 450.00 | $0.00 | $0.01 | $0.02 | 0 | 3 | 250.07% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:59:03 |
| NVDA261106P00450000 | 看跌 Put | 450.00 | $242.45 | $243.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261106C00460000 | 看涨 Call | 460.00 | $0.00 | $0.01 | $0.01 | 2 | 14 | 256.47% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:31:31 |
| NVDA261106P00460000 | 看跌 Put | 460.00 | $252.45 | $253.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261106C00470000 | 看涨 Call | 470.00 | $0.00 | $0.01 | $0.01 | 0 | 4 | 262.72% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T10:10:32 |
| NVDA261106P00470000 | 看跌 Put | 470.00 | $262.45 | $263.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261106C00480000 | 看涨 Call | 480.00 | $0.00 | $0.01 | $0.01 | 0 | 332 | 268.81% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T15:33:51 |
| NVDA261106P00480000 | 看跌 Put | 480.00 | $272.55 | $274.05 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |