NVDA · 2026-11-20
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 2026-11-20；共 214 条合约；第 1/2 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261120C00002500 | 看涨 Call | 2.50 | $200.60 | $208.40 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120P00002500 | 看跌 Put | 2.50 | $0.00 | $0.01 | $0.03 | 0 | 20 | 646.62% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-07T11:45:19 |
| NVDA261120C00005000 | 看涨 Call | 5.00 | $198.10 | $205.90 | $229.37 | 0 | 42 | 852.79% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-02T15:57:51 |
| NVDA261120P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 535.18% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00007500 | 看涨 Call | 7.50 | $195.60 | $203.40 | $0.00 | 0 | 0 | 738.94% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120P00007500 | 看跌 Put | 7.50 | $0.00 | $0.01 | $0.00 | 0 | 0 | 472.69% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00010000 | 看涨 Call | 10.00 | $193.10 | $200.90 | $0.00 | 0 | 0 | 698.59% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.01 | 0 | 10 | 429.40% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-30T11:12:44 |
| NVDA261120C00012500 | 看涨 Call | 12.50 | $190.60 | $198.40 | $0.00 | 0 | 0 | 606.91% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120P00012500 | 看跌 Put | 12.50 | $0.00 | $0.01 | $0.00 | 0 | 0 | 396.36% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00015000 | 看涨 Call | 15.00 | $188.10 | $195.90 | $0.00 | 0 | 0 | 562.20% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120P00015000 | 看跌 Put | 15.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 369.70% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00017500 | 看涨 Call | 17.50 | $185.65 | $193.40 | $0.00 | 0 | 0 | 531.22% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120P00017500 | 看跌 Put | 17.50 | $0.00 | $0.01 | $0.00 | 0 | 0 | 347.37% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00020000 | 看涨 Call | 20.00 | $183.10 | $190.95 | $196.45 | 0 | 1 | 524.27% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T10:17:08 |
| NVDA261120P00020000 | 看跌 Put | 20.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 328.17% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00022500 | 看涨 Call | 22.50 | $180.60 | $188.45 | $193.98 | 0 | 0 | 466.35% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T10:17:08 |
| NVDA261120P00022500 | 看跌 Put | 22.50 | $0.00 | $0.01 | $0.00 | 0 | 0 | 311.35% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00025000 | 看涨 Call | 25.00 | $178.10 | $185.95 | $0.00 | 0 | 0 | 442.14% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120P00025000 | 看跌 Put | 25.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 296.39% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00030000 | 看涨 Call | 30.00 | $173.15 | $180.95 | $0.00 | 0 | 0 | 430.12% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120P00030000 | 看跌 Put | 30.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 270.67% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00035000 | 看涨 Call | 35.00 | $168.15 | $175.95 | $0.00 | 0 | 0 | 375.23% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120P00035000 | 看跌 Put | 35.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 249.08% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00040000 | 看涨 Call | 40.00 | $163.15 | $170.95 | $172.35 | 0 | 21 | 345.31% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T15:47:49 |
| NVDA261120P00040000 | 看跌 Put | 40.00 | $0.00 | $0.01 | $0.01 | 0 | 1 | 230.48% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-06T09:30:02 |
| NVDA261120C00045000 | 看涨 Call | 45.00 | $158.15 | $166.00 | $0.00 | 0 | 0 | 319.18% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120P00045000 | 看跌 Put | 45.00 | $0.00 | $0.02 | $0.02 | 0 | 11 | 225.64% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-08T15:07:06 |
| NVDA261120C00050000 | 看涨 Call | 50.00 | $154.60 | $160.90 | $158.07 | 12 | 331 | 356.61% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:42:24 |
| NVDA261120P00050000 | 看跌 Put | 50.00 | $0.00 | $0.02 | $0.01 | 0 | 4335 | 210.32% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:26:50 |
| NVDA261120C00055000 | 看涨 Call | 55.00 | $148.20 | $156.00 | $165.20 | 0 | 10 | 278.53% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:23:35 |
| NVDA261120P00055000 | 看跌 Put | 55.00 | $0.00 | $0.02 | $0.01 | 0 | 444 | 196.51% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:58:13 |
| NVDA261120C00060000 | 看涨 Call | 60.00 | $143.20 | $151.00 | $148.67 | 0 | 48 | 262.57% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T14:40:01 |
| NVDA261120P00060000 | 看跌 Put | 60.00 | $0.00 | $0.02 | $0.02 | 0 | 302 | 183.94% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:58:39 |
| NVDA261120C00065000 | 看涨 Call | 65.00 | $140.15 | $145.25 | $143.05 | 10 | 48 | 290.11% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:16:36 |
| NVDA261120P00065000 | 看跌 Put | 65.00 | $0.00 | $0.02 | $0.01 | 0 | 125 | 172.39% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T11:42:35 |
| NVDA261120C00070000 | 看涨 Call | 70.00 | $133.20 | $140.90 | $137.79 | 0 | 32 | 219.62% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:52:28 |
| NVDA261120P00070000 | 看跌 Put | 70.00 | $0.00 | $0.03 | $0.01 | 70 | 696 | 167.19% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:53:12 |
| NVDA261120C00075000 | 看涨 Call | 75.00 | $128.25 | $134.80 | $127.89 | 0 | 16 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:19:57 |
| NVDA261120P00075000 | 看跌 Put | 75.00 | $0.01 | $0.03 | $0.01 | 0 | 687 | 160.90% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:51:45 |
| NVDA261120C00080000 | 看涨 Call | 80.00 | $123.25 | $130.90 | $146.34 | 0 | 41 | 194.27% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-13T10:52:31 |
| NVDA261120P00080000 | 看跌 Put | 80.00 | $0.01 | $0.03 | $0.04 | 1 | 1537 | 151.10% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:30:04 |
| NVDA261120C00085000 | 看涨 Call | 85.00 | $120.10 | $124.25 | $124.77 | 2 | 44 | 191.74% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:24:48 |
| NVDA261120P00085000 | 看跌 Put | 85.00 | $0.02 | $0.03 | $0.03 | 25 | 891 | 144.79% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:27:06 |
| NVDA261120C00090000 | 看涨 Call | 90.00 | $113.30 | $121.00 | $124.68 | 0 | 83 | 177.02% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T12:30:09 |
| NVDA261120P00090000 | 看跌 Put | 90.00 | $0.02 | $0.05 | $0.03 | 40 | 955 | 140.36% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:56:19 |
| NVDA261120C00095000 | 看涨 Call | 95.00 | $108.30 | $115.95 | $107.00 | 0 | 42 | 162.96% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:21:09 |
| NVDA261120P00095000 | 看跌 Put | 95.00 | $0.04 | $0.05 | $0.04 | 201 | 1449 | 135.11% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:30:57 |
| NVDA261120C00100000 | 看涨 Call | 100.00 | $105.20 | $109.25 | $108.89 | 2 | 251 | 160.47% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:44:29 |
| NVDA261120P00100000 | 看跌 Put | 100.00 | $0.05 | $0.07 | $0.06 | 20 | 7991 | 130.63% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:38:50 |
| NVDA261120C00105000 | 看涨 Call | 105.00 | $98.35 | $106.00 | $103.25 | 2 | 209 | 145.96% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:24:48 |
| NVDA261120P00105000 | 看跌 Put | 105.00 | $0.05 | $0.08 | $0.07 | 75 | 2597 | 123.54% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:33:19 |
| NVDA261120C00110000 | 看涨 Call | 110.00 | $94.15 | $101.05 | $108.68 | 0 | 246 | 159.70% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-21T10:22:13 |
| NVDA261120P00110000 | 看跌 Put | 110.00 | $0.07 | $0.09 | $0.09 | 13 | 5983 | 118.41% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:55:48 |
| NVDA261120C00115000 | 看涨 Call | 115.00 | $90.85 | $96.05 | $91.15 | 0 | 339 | 175.90% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T09:46:35 |
| NVDA261120P00115000 | 看跌 Put | 115.00 | $0.09 | $0.11 | $0.10 | 319 | 6937 | 113.67% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:55:46 |
| NVDA261120C00120000 | 看涨 Call | 120.00 | $86.55 | $89.00 | $88.95 | 41 | 362 | 145.67% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:27:15 |
| NVDA261120P00120000 | 看跌 Put | 120.00 | $0.11 | $0.14 | $0.13 | 27 | 5762 | 109.11% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:03:40 |
| NVDA261120C00125000 | 看涨 Call | 125.00 | $80.60 | $84.10 | $83.78 | 21 | 429 | 119.08% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:09:28 |
| NVDA261120P00125000 | 看跌 Put | 125.00 | $0.14 | $0.16 | $0.15 | 39 | 10881 | 104.11% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:55:47 |
| NVDA261120C00130000 | 看涨 Call | 130.00 | $75.40 | $79.45 | $77.49 | 20 | 390 | 113.78% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:41:51 |
| NVDA261120P00130000 | 看跌 Put | 130.00 | $0.17 | $0.19 | $0.19 | 60 | 7300 | 99.24% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:40:33 |
| NVDA261120C00135000 | 看涨 Call | 135.00 | $70.55 | $74.50 | $73.82 | 2 | 408 | 109.13% | 0.99 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:19:27 |
| NVDA261120P00135000 | 看跌 Put | 135.00 | $0.20 | $0.23 | $0.23 | 15 | 9602 | 94.40% | -0.01 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:29:43 |
| NVDA261120C00140000 | 看涨 Call | 140.00 | $66.30 | $68.55 | $66.89 | 49 | 1426 | 96.98% | 0.98 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:57:30 |
| NVDA261120P00140000 | 看跌 Put | 140.00 | $0.25 | $0.28 | $0.26 | 86 | 13085 | 90.08% | -0.02 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:41 |
| NVDA261120C00145000 | 看涨 Call | 145.00 | $60.95 | $62.95 | $62.19 | 35 | 404 | 0.00% | 0.98 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:57:30 |
| NVDA261120P00145000 | 看跌 Put | 145.00 | $0.30 | $0.34 | $0.31 | 54 | 11713 | 85.31% | -0.02 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:45:03 |
| NVDA261120C00150000 | 看涨 Call | 150.00 | $56.75 | $58.15 | $57.32 | 206 | 1364 | 82.19% | 0.97 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:58:03 |
| NVDA261120P00150000 | 看跌 Put | 150.00 | $0.38 | $0.41 | $0.41 | 1870 | 24426 | 81.33% | -0.03 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:55:36 |
| NVDA261120C00155000 | 看涨 Call | 155.00 | $51.65 | $54.30 | $53.75 | 201 | 1866 | 88.07% | 0.97 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:19:04 |
| NVDA261120P00155000 | 看跌 Put | 155.00 | $0.47 | $0.50 | $0.52 | 360 | 9818 | 77.08% | -0.03 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:06:19 |
| NVDA261120C00160000 | 看涨 Call | 160.00 | $46.85 | $48.30 | $48.00 | 14 | 1162 | 70.26% | 0.96 | 0.00 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:57:13 |
| NVDA261120P00160000 | 看跌 Put | 160.00 | $0.59 | $0.63 | $0.60 | 620 | 26798 | 73.19% | -0.04 | 0.00 | -0.09 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:57:34 |
| NVDA261120C00165000 | 看涨 Call | 165.00 | $42.65 | $43.95 | $44.23 | 7 | 1526 | 77.98% | 0.94 | 0.00 | -0.10 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:21:53 |
| NVDA261120P00165000 | 看跌 Put | 165.00 | $0.77 | $0.81 | $0.78 | 1332 | 13993 | 69.74% | -0.06 | 0.00 | -0.10 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:41 |
| NVDA261120C00170000 | 看涨 Call | 170.00 | $37.90 | $38.60 | $39.50 | 1 | 1701 | 69.06% | 0.92 | 0.00 | -0.12 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:01:43 |
| NVDA261120P00170000 | 看跌 Put | 170.00 | $1.02 | $1.06 | $1.03 | 1927 | 28717 | 66.60% | -0.08 | 0.00 | -0.12 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:59:06 |
| NVDA261120C00175000 | 看涨 Call | 175.00 | $33.30 | $34.00 | $34.65 | 21 | 2241 | 65.95% | 0.90 | 0.01 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:05:00 |
| NVDA261120P00175000 | 看跌 Put | 175.00 | $1.38 | $1.43 | $1.40 | 3851 | 26726 | 63.95% | -0.10 | 0.01 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:57:39 |
| NVDA261120C00180000 | 看涨 Call | 180.00 | $28.85 | $29.30 | $29.00 | 45 | 7240 | 62.27% | 0.87 | 0.01 | -0.17 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| NVDA261120P00180000 | 看跌 Put | 180.00 | $1.90 | $1.96 | $1.93 | 1934 | 35205 | 61.70% | -0.13 | 0.01 | -0.17 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| NVDA261120C00185000 | 看涨 Call | 185.00 | $24.60 | $25.05 | $25.00 | 36 | 3105 | 60.42% | 0.83 | 0.01 | -0.20 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:55:53 |
| NVDA261120P00185000 | 看跌 Put | 185.00 | $2.62 | $2.71 | $2.59 | 1335 | 14690 | 59.85% | -0.17 | 0.01 | -0.20 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| NVDA261120C00190000 | 看涨 Call | 190.00 | $20.60 | $21.00 | $20.88 | 120 | 5374 | 58.60% | 0.77 | 0.01 | -0.23 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:32:14 |
| NVDA261120P00190000 | 看跌 Put | 190.00 | $3.60 | $3.70 | $3.65 | 2218 | 90962 | 58.32% | -0.23 | 0.01 | -0.23 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:59:34 |
| NVDA261120C00192500 | 看涨 Call | 192.50 | $18.70 | $19.10 | $18.80 | 263 | 321 | 57.96% | 0.74 | 0.01 | -0.24 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:00:34 |
| NVDA261120P00192500 | 看跌 Put | 192.50 | $4.20 | $4.30 | $4.21 | 417 | 2813 | 57.54% | -0.26 | 0.01 | -0.24 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:56:07 |
| NVDA261120C00195000 | 看涨 Call | 195.00 | $16.90 | $17.30 | $17.15 | 43 | 5351 | 57.25% | 0.71 | 0.01 | -0.25 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:37:04 |
| NVDA261120P00195000 | 看跌 Put | 195.00 | $4.85 | $5.00 | $4.95 | 997 | 25119 | 56.78% | -0.29 | 0.01 | -0.26 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| NVDA261120C00197500 | 看涨 Call | 197.50 | $15.20 | $15.55 | $15.35 | 19 | 336 | 56.44% | 0.68 | 0.01 | -0.27 | 0.16 | 100 | assumed standard contract | 2026-11-03T14:31:10 |
| NVDA261120P00197500 | 看跌 Put | 197.50 | $5.65 | $5.80 | $5.60 | 310 | 2548 | 56.25% | -0.33 | 0.01 | -0.27 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:58:58 |
| NVDA261120C00200000 | 看涨 Call | 200.00 | $13.60 | $13.90 | $13.70 | 1797 | 31062 | 55.82% | 0.64 | 0.02 | -0.27 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| NVDA261120P00200000 | 看跌 Put | 200.00 | $6.50 | $6.65 | $6.48 | 4059 | 63112 | 55.49% | -0.36 | 0.02 | -0.28 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:58:44 |
| NVDA261120C00202500 | 看涨 Call | 202.50 | $12.05 | $12.35 | $12.20 | 226 | 923 | 55.09% | 0.60 | 0.02 | -0.28 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| NVDA261120P00202500 | 看跌 Put | 202.50 | $7.50 | $7.65 | $7.42 | 437 | 1898 | 54.93% | -0.40 | 0.02 | -0.28 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:55:06 |
| NVDA261120C00205000 | 看涨 Call | 205.00 | $10.65 | $10.90 | $10.90 | 891 | 9275 | 54.53% | 0.56 | 0.02 | -0.28 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:59:28 |
| NVDA261120P00205000 | 看跌 Put | 205.00 | $8.55 | $8.70 | $8.50 | 3251 | 30401 | 54.38% | -0.44 | 0.02 | -0.29 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:58:58 |
| NVDA261120C00207500 | 看涨 Call | 207.50 | $9.30 | $9.55 | $9.35 | 929 | 2325 | 53.84% | 0.52 | 0.02 | -0.28 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:54:29 |
| NVDA261120P00207500 | 看跌 Put | 207.50 | $9.75 | $9.90 | $9.70 | 943 | 3545 | 53.70% | -0.48 | 0.02 | -0.29 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:58:51 |
| NVDA261120C00210000 | 看涨 Call | 210.00 | $8.05 | $8.20 | $8.20 | 3934 | 90356 | 52.99% | 0.48 | 0.02 | -0.28 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:59:37 |
| NVDA261120P00210000 | 看跌 Put | 210.00 | $10.85 | $11.15 | $10.90 | 2836 | 41228 | 52.82% | -0.53 | 0.02 | -0.28 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:58:15 |
| NVDA261120C00212500 | 看涨 Call | 212.50 | $6.95 | $7.10 | $7.05 | 1651 | 2154 | 52.41% | 0.43 | 0.02 | -0.27 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| NVDA261120P00212500 | 看跌 Put | 212.50 | $12.25 | $12.50 | $12.20 | 251 | 8775 | 52.25% | -0.57 | 0.02 | -0.28 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:57:47 |
| NVDA261120C00215000 | 看涨 Call | 215.00 | $5.95 | $6.10 | $6.12 | 4055 | 53180 | 51.93% | 0.39 | 0.02 | -0.26 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:56:58 |
| NVDA261120P00215000 | 看跌 Put | 215.00 | $13.65 | $14.05 | $13.90 | 707 | 30643 | 51.44% | -0.61 | 0.02 | -0.27 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| NVDA261120C00217500 | 看涨 Call | 217.50 | $5.00 | $5.15 | $5.10 | 1270 | 3962 | 51.35% | 0.35 | 0.02 | -0.25 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| NVDA261120P00217500 | 看跌 Put | 217.50 | $15.25 | $15.60 | $15.25 | 79 | 5743 | 50.94% | -0.65 | 0.02 | -0.25 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:57:26 |
| NVDA261120C00220000 | 看涨 Call | 220.00 | $4.20 | $4.30 | $4.30 | 6061 | 53753 | 50.89% | 0.31 | 0.02 | -0.24 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA261120P00220000 | 看跌 Put | 220.00 | $16.90 | $17.30 | $17.07 | 1323 | 30710 | 50.27% | -0.69 | 0.02 | -0.24 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:59:20 |
| NVDA261120C00222500 | 看涨 Call | 222.50 | $3.50 | $3.65 | $3.50 | 1069 | 3358 | 50.35% | 0.28 | 0.01 | -0.22 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| NVDA261120P00222500 | 看跌 Put | 222.50 | $18.60 | $19.15 | $18.82 | 5 | 790 | 49.45% | -0.73 | 0.01 | -0.22 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:25:36 |
| NVDA261120C00225000 | 看涨 Call | 225.00 | $2.92 | $2.99 | $2.92 | 4948 | 24109 | 49.93% | 0.24 | 0.01 | -0.20 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| NVDA261120P00225000 | 看跌 Put | 225.00 | $20.60 | $21.00 | $20.40 | 471 | 18519 | 49.37% | -0.77 | 0.01 | -0.20 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:47:14 |
| NVDA261120C00227500 | 看涨 Call | 227.50 | $2.38 | $2.46 | $2.46 | 2116 | 6985 | 49.49% | 0.21 | 0.01 | -0.18 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:59:16 |
| NVDA261120P00227500 | 看跌 Put | 227.50 | $22.25 | $23.05 | $22.50 | 17 | 306 | 47.63% | -0.80 | 0.01 | -0.19 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:43:03 |
| NVDA261120C00230000 | 看涨 Call | 230.00 | $1.94 | $2.00 | $1.96 | 9266 | 91836 | 49.16% | 0.18 | 0.01 | -0.17 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:59:37 |
| NVDA261120P00230000 | 看跌 Put | 230.00 | $24.55 | $25.10 | $24.42 | 936 | 15949 | 47.87% | -0.83 | 0.01 | -0.17 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:43:58 |
| NVDA261120C00232500 | 看涨 Call | 232.50 | $1.57 | $1.61 | $1.63 | 1431 | 22467 | 48.74% | 0.15 | 0.01 | -0.15 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:52:59 |
| NVDA261120P00232500 | 看跌 Put | 232.50 | $26.40 | $27.20 | $30.80 | 0 | 220 | 46.20% | -0.86 | 0.01 | -0.15 | 0.10 | 100 | assumed standard contract | 2026-11-02T15:53:46 |
| NVDA261120C00235000 | 看涨 Call | 235.00 | $1.25 | $1.31 | $1.31 | 2805 | 25006 | 48.56% | 0.13 | 0.01 | -0.13 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:58:04 |
| NVDA261120P00235000 | 看跌 Put | 235.00 | $28.90 | $29.40 | $28.95 | 278 | 7505 | 47.35% | -0.88 | 0.01 | -0.13 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:57:25 |
| NVDA261120C00237500 | 看涨 Call | 237.50 | $1.01 | $1.06 | $1.00 | 1046 | 37191 | 48.42% | 0.11 | 0.01 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:54:32 |
| NVDA261120P00237500 | 看跌 Put | 237.50 | $30.75 | $31.70 | $31.60 | 0 | 71 | 44.08% | -0.90 | 0.01 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-10-30T10:24:33 |
| NVDA261120C00240000 | 看涨 Call | 240.00 | $0.81 | $0.85 | $0.82 | 7709 | 48480 | 48.33% | 0.09 | 0.01 | -0.10 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:30 |
| NVDA261120P00240000 | 看跌 Put | 240.00 | $33.50 | $34.00 | $34.00 | 53 | 7771 | 46.59% | -0.92 | 0.01 | -0.10 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:54:22 |
| NVDA261120C00245000 | 看涨 Call | 245.00 | $0.51 | $0.55 | $0.53 | 5138 | 47165 | 48.38% | 0.06 | 0.01 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:18 |
| NVDA261120P00245000 | 看跌 Put | 245.00 | $37.80 | $38.80 | $36.85 | 3 | 2961 | 0.00% | -0.95 | 0.01 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:03:27 |
| NVDA261120C00250000 | 看涨 Call | 250.00 | $0.34 | $0.36 | $0.35 | 3513 | 51606 | 48.74% | 0.04 | 0.00 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:31 |
| NVDA261120P00250000 | 看跌 Put | 250.00 | $42.55 | $43.80 | $43.27 | 30 | 2599 | 0.00% | -0.97 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:18:24 |
| NVDA261120C00255000 | 看涨 Call | 255.00 | $0.22 | $0.24 | $0.23 | 1658 | 20309 | 49.21% | 0.03 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:54:49 |
| NVDA261120P00255000 | 看跌 Put | 255.00 | $47.65 | $49.85 | $46.20 | 3 | 94 | 57.81% | -0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:10:41 |
| NVDA261120C00260000 | 看涨 Call | 260.00 | $0.15 | $0.17 | $0.15 | 5350 | 74247 | 50.13% | 0.02 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:57:24 |
| NVDA261120P00260000 | 看跌 Put | 260.00 | $52.65 | $57.25 | $46.91 | 0 | 4 | 83.13% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-29T13:23:11 |
| NVDA261120C00265000 | 看涨 Call | 265.00 | $0.10 | $0.12 | $0.12 | 753 | 18406 | 50.93% | 0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:03 |
| NVDA261120P00265000 | 看跌 Put | 265.00 | $56.20 | $62.25 | $50.95 | 0 | 1 | 78.24% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:21:16 |
| NVDA261120C00270000 | 看涨 Call | 270.00 | $0.08 | $0.09 | $0.08 | 1174 | 22217 | 52.43% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:48:59 |
| NVDA261120P00270000 | 看跌 Put | 270.00 | $61.40 | $65.60 | $55.90 | 0 | 12 | 62.83% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:21:32 |
| NVDA261120C00275000 | 看涨 Call | 275.00 | $0.05 | $0.06 | $0.06 | 569 | 35377 | 52.75% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:56:26 |
| NVDA261120P00275000 | 看跌 Put | 275.00 | $66.20 | $71.10 | $56.15 | 0 | 0 | 72.45% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-27T12:13:11 |
| NVDA261120C00280000 | 看涨 Call | 280.00 | $0.04 | $0.05 | $0.04 | 480 | 16105 | 54.46% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:54:02 |
| NVDA261120P00280000 | 看跌 Put | 280.00 | $71.40 | $75.30 | $71.00 | 10 | 6 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:36:21 |
| NVDA261120C00285000 | 看涨 Call | 285.00 | $0.03 | $0.05 | $0.04 | 339 | 8211 | 56.54% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:48:17 |
| NVDA261120P00285000 | 看跌 Put | 285.00 | $76.20 | $80.90 | $57.15 | 0 | 0 | 79.77% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-13T15:28:10 |
| NVDA261120C00290000 | 看涨 Call | 290.00 | $0.03 | $0.05 | $0.03 | 159 | 5865 | 59.24% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:45:57 |
| NVDA261120P00290000 | 看跌 Put | 290.00 | $81.40 | $85.55 | $80.20 | 0 | 6 | 74.80% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:52:15 |
| NVDA261120C00295000 | 看涨 Call | 295.00 | $0.02 | $0.03 | $0.03 | 204 | 20800 | 59.05% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:56:11 |
| NVDA261120P00295000 | 看跌 Put | 295.00 | $86.20 | $90.70 | $85.22 | 0 | 0 | 82.64% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:52:15 |
| NVDA261120C00300000 | 看涨 Call | 300.00 | $0.02 | $0.03 | $0.02 | 122 | 18525 | 61.53% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:58:46 |
| NVDA261120P00300000 | 看跌 Put | 300.00 | $91.40 | $95.60 | $83.60 | 0 | 0 | 87.06% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-20T12:23:32 |
| NVDA261120C00305000 | 看涨 Call | 305.00 | $0.02 | $0.03 | $0.02 | 0 | 3560 | 63.97% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:50:07 |
| NVDA261120P00305000 | 看跌 Put | 305.00 | $96.20 | $100.90 | $82.68 | 0 | 0 | 89.08% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-21T15:53:37 |
| NVDA261120C00310000 | 看涨 Call | 310.00 | $0.01 | $0.02 | $0.02 | 10 | 4537 | 63.36% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:30:04 |
| NVDA261120P00310000 | 看跌 Put | 310.00 | $101.40 | $105.15 | $87.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-21T15:53:37 |
| NVDA261120C00315000 | 看涨 Call | 315.00 | $0.01 | $0.02 | $0.01 | 12 | 1405 | 65.61% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:45:23 |
| NVDA261120P00315000 | 看跌 Put | 315.00 | $106.20 | $110.55 | $0.00 | 0 | 0 | 90.13% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00320000 | 看涨 Call | 320.00 | $0.01 | $0.02 | $0.02 | 10 | 3521 | 67.81% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:30:11 |
| NVDA261120P00320000 | 看跌 Put | 320.00 | $111.40 | $115.70 | $117.81 | 0 | 0 | 98.27% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-23T12:49:27 |
| NVDA261120C00325000 | 看涨 Call | 325.00 | $0.01 | $0.02 | $0.01 | 0 | 103 | 69.97% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T15:12:29 |
| NVDA261120P00325000 | 看跌 Put | 325.00 | $116.20 | $120.70 | $0.00 | 0 | 0 | 101.21% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00330000 | 看涨 Call | 330.00 | $0.01 | $0.02 | $0.02 | 10 | 2587 | 72.09% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:28:18 |
| NVDA261120P00330000 | 看跌 Put | 330.00 | $121.40 | $126.05 | $111.35 | 0 | 0 | 111.67% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-27T12:15:45 |
| NVDA261120C00335000 | 看涨 Call | 335.00 | $0.00 | $0.03 | $0.02 | 0 | 72 | 74.18% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T13:32:25 |
| NVDA261120P00335000 | 看跌 Put | 335.00 | $126.20 | $130.40 | $116.30 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-27T12:17:05 |
| NVDA261120C00340000 | 看涨 Call | 340.00 | $0.01 | $0.03 | $0.02 | 0 | 1720 | 78.13% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:30:03 |
| NVDA261120P00340000 | 看跌 Put | 340.00 | $131.40 | $137.20 | $120.55 | 0 | 1 | 128.48% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-26T15:48:50 |
| NVDA261120C00345000 | 看涨 Call | 345.00 | $0.00 | $0.03 | $0.02 | 0 | 30 | 78.23% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:23:30 |
| NVDA261120P00345000 | 看跌 Put | 345.00 | $136.20 | $140.55 | $125.57 | 0 | 0 | 103.80% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-26T15:48:50 |
| NVDA261120C00350000 | 看涨 Call | 350.00 | $0.01 | $0.03 | $0.02 | 2151 | 3276 | 82.19% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:27:01 |
| NVDA261120P00350000 | 看跌 Put | 350.00 | $141.40 | $145.55 | $144.05 | 0 | 0 | 109.27% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-09T15:44:57 |
| NVDA261120C00355000 | 看涨 Call | 355.00 | $0.00 | $0.03 | $0.01 | 0 | 283 | 82.15% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:24:24 |
| NVDA261120P00355000 | 看跌 Put | 355.00 | $146.20 | $150.60 | $0.00 | 0 | 0 | 111.82% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00360000 | 看涨 Call | 360.00 | $0.01 | $0.02 | $0.01 | 240 | 2637 | 84.05% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:23:21 |
| NVDA261120P00360000 | 看跌 Put | 360.00 | $151.70 | $155.85 | $133.95 | 0 | 0 | 126.64% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-17T13:20:47 |
| NVDA261120C00365000 | 看涨 Call | 365.00 | $0.00 | $0.03 | $0.01 | 0 | 126 | 85.93% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T13:37:55 |
| NVDA261120P00365000 | 看跌 Put | 365.00 | $156.20 | $162.20 | $0.00 | 0 | 0 | 119.21% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00370000 | 看涨 Call | 370.00 | $0.00 | $0.02 | $0.02 | 0 | 2276 | 84.99% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T10:44:24 |
| NVDA261120P00370000 | 看跌 Put | 370.00 | $161.40 | $166.10 | $0.00 | 0 | 0 | 135.79% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00375000 | 看涨 Call | 375.00 | $0.00 | $0.03 | $0.01 | 0 | 189 | 86.76% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:12:16 |
| NVDA261120P00375000 | 看跌 Put | 375.00 | $166.20 | $172.15 | $0.00 | 0 | 0 | 152.74% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00380000 | 看涨 Call | 380.00 | $0.00 | $0.02 | $0.01 | 0 | 2056 | 88.50% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:12:49 |
| NVDA261120P00380000 | 看跌 Put | 380.00 | $171.40 | $176.90 | $0.00 | 0 | 0 | 149.70% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00385000 | 看涨 Call | 385.00 | $0.00 | $0.02 | $0.01 | 0 | 3 | 90.22% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-13T14:16:33 |
| NVDA261120P00385000 | 看跌 Put | 385.00 | $176.20 | $181.05 | $0.00 | 0 | 0 | 130.93% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00390000 | 看涨 Call | 390.00 | $0.00 | $0.02 | $0.02 | 10 | 6906 | 91.90% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:27:00 |
| NVDA261120P00390000 | 看跌 Put | 390.00 | $181.40 | $185.15 | $160.43 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-22T15:51:53 |
| NVDA261120C00395000 | 看涨 Call | 395.00 | $0.00 | $0.02 | $0.01 | 0 | 137 | 93.57% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:06:23 |
| NVDA261120P00395000 | 看跌 Put | 395.00 | $186.20 | $190.55 | $0.00 | 0 | 0 | 130.87% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00400000 | 看涨 Call | 400.00 | $0.00 | $0.01 | $0.01 | 210 | 11387 | 90.53% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:30:11 |
| NVDA261120P00400000 | 看跌 Put | 400.00 | $191.40 | $195.40 | $181.05 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:43:05 |
| NVDA261120C00405000 | 看涨 Call | 405.00 | $0.00 | $0.02 | $0.01 | 0 | 3122 | 96.83% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:08:13 |
| NVDA261120P00405000 | 看跌 Put | 405.00 | $196.20 | $200.70 | $0.00 | 0 | 0 | 131.68% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00410000 | 看涨 Call | 410.00 | $0.00 | $0.01 | $0.01 | 8 | 2839 | 93.61% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:26:21 |
| NVDA261120P00410000 | 看跌 Put | 410.00 | $201.40 | $205.70 | $0.00 | 0 | 0 | 144.20% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00415000 | 看涨 Call | 415.00 | $0.00 | $0.02 | $0.01 | 0 | 1447 | 99.99% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:50:48 |
| NVDA261120P00415000 | 看跌 Put | 415.00 | $206.20 | $210.75 | $0.00 | 0 | 0 | 148.04% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00420000 | 看涨 Call | 420.00 | $0.00 | $0.02 | $0.01 | 0 | 1732 | 101.54% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:09:24 |
| NVDA261120P00420000 | 看跌 Put | 420.00 | $211.40 | $216.75 | $0.00 | 0 | 0 | 160.02% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261120C00425000 | 看涨 Call | 425.00 | $0.00 | $0.02 | $0.01 | 0 | 25 | 103.07% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T09:41:36 |
| NVDA261120P00425000 | 看跌 Put | 425.00 | $216.20 | $222.20 | $0.00 | 0 | 0 | 178.50% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |