NVDA · 2026-11-27
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 2026-11-27；共 146 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261127C00050000 | 看涨 Call | 50.00 | $153.30 | $161.05 | $168.80 | 0 | 1 | 271.50% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-16T15:38:49 |
| NVDA261127P00050000 | 看跌 Put | 50.00 | $0.00 | $0.03 | $0.01 | 1 | 30 | 183.56% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:38:04 |
| NVDA261127C00055000 | 看涨 Call | 55.00 | $148.35 | $156.05 | $0.00 | 0 | 0 | 243.99% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127P00055000 | 看跌 Put | 55.00 | $0.00 | $0.06 | $0.00 | 0 | 0 | 182.29% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00060000 | 看涨 Call | 60.00 | $143.35 | $151.10 | $0.00 | 0 | 0 | 239.26% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127P00060000 | 看跌 Put | 60.00 | $0.00 | $0.07 | $0.05 | 0 | 5 | 173.16% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T13:51:45 |
| NVDA261127C00065000 | 看涨 Call | 65.00 | $138.35 | $146.10 | $0.00 | 0 | 0 | 219.89% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127P00065000 | 看跌 Put | 65.00 | $0.00 | $0.07 | $0.00 | 0 | 0 | 162.35% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00070000 | 看涨 Call | 70.00 | $133.40 | $141.10 | $0.00 | 0 | 0 | 210.61% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127P00070000 | 看跌 Put | 70.00 | $0.00 | $0.08 | $0.00 | 0 | 0 | 154.34% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00075000 | 看涨 Call | 75.00 | $128.40 | $136.15 | $0.00 | 0 | 0 | 198.62% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127P00075000 | 看跌 Put | 75.00 | $0.00 | $0.08 | $0.00 | 0 | 0 | 144.95% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00080000 | 看涨 Call | 80.00 | $123.40 | $131.15 | $0.00 | 0 | 0 | 185.98% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127P00080000 | 看跌 Put | 80.00 | $0.00 | $0.09 | $0.04 | 0 | 2 | 137.77% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T11:28:08 |
| NVDA261127C00085000 | 看涨 Call | 85.00 | $118.45 | $126.15 | $0.00 | 0 | 0 | 168.06% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127P00085000 | 看跌 Put | 85.00 | $0.01 | $0.09 | $0.01 | 0 | 7 | 130.83% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:46:36 |
| NVDA261127C00090000 | 看涨 Call | 90.00 | $113.40 | $121.20 | $0.00 | 0 | 0 | 164.36% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127P00090000 | 看跌 Put | 90.00 | $0.01 | $0.10 | $0.05 | 0 | 3 | 124.12% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:54:38 |
| NVDA261127C00095000 | 看涨 Call | 95.00 | $108.50 | $116.20 | $0.00 | 0 | 0 | 149.77% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127P00095000 | 看跌 Put | 95.00 | $0.02 | $0.11 | $0.08 | 0 | 314 | 118.65% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:30:04 |
| NVDA261127C00100000 | 看涨 Call | 100.00 | $103.55 | $111.25 | $108.00 | 0 | 1 | 141.28% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T09:30:01 |
| NVDA261127P00100000 | 看跌 Put | 100.00 | $0.02 | $0.12 | $0.08 | 0 | 38 | 112.25% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:30:53 |
| NVDA261127C00105000 | 看涨 Call | 105.00 | $98.55 | $106.30 | $0.00 | 0 | 0 | 133.17% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261127P00105000 | 看跌 Put | 105.00 | $0.04 | $0.14 | $0.10 | 0 | 35 | 108.29% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:04:22 |
| NVDA261127C00110000 | 看涨 Call | 110.00 | $93.60 | $101.30 | $105.10 | 0 | 5 | 132.71% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-22T10:33:17 |
| NVDA261127P00110000 | 看跌 Put | 110.00 | $0.05 | $0.16 | $0.14 | 0 | 100 | 103.31% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:48:18 |
| NVDA261127C00115000 | 看涨 Call | 115.00 | $88.65 | $96.35 | $92.22 | 0 | 4 | 122.00% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:23:23 |
| NVDA261127P00115000 | 看跌 Put | 115.00 | $0.06 | $0.18 | $0.18 | 0 | 16 | 98.23% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:43:24 |
| NVDA261127C00120000 | 看涨 Call | 120.00 | $83.70 | $91.40 | $85.38 | 0 | 1 | 112.67% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:50:01 |
| NVDA261127P00120000 | 看跌 Put | 120.00 | $0.09 | $0.21 | $0.13 | 0 | 88 | 94.41% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:49:27 |
| NVDA261127C00125000 | 看涨 Call | 125.00 | $78.75 | $86.45 | $0.00 | 0 | 0 | 106.46% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261127P00125000 | 看跌 Put | 125.00 | $0.13 | $0.25 | $0.18 | 24 | 17 | 90.87% | -0.01 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:09:27 |
| NVDA261127C00130000 | 看涨 Call | 130.00 | $73.80 | $81.55 | $78.40 | 0 | 3 | 101.12% | 0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T11:19:35 |
| NVDA261127P00130000 | 看跌 Put | 130.00 | $0.17 | $0.29 | $0.22 | 20 | 57 | 86.88% | -0.01 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:09:27 |
| NVDA261127C00135000 | 看涨 Call | 135.00 | $68.90 | $76.60 | $86.07 | 0 | 1 | 99.59% | 0.98 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-10-21T09:43:50 |
| NVDA261127P00135000 | 看跌 Put | 135.00 | $0.24 | $0.31 | $0.28 | 130 | 69 | 82.81% | -0.02 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:41:05 |
| NVDA261127C00140000 | 看涨 Call | 140.00 | $65.15 | $70.45 | $67.56 | 5 | 7 | 89.61% | 0.98 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:18:39 |
| NVDA261127P00140000 | 看跌 Put | 140.00 | $0.26 | $0.40 | $0.35 | 1 | 189 | 78.86% | -0.02 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:49:55 |
| NVDA261127C00145000 | 看涨 Call | 145.00 | $59.05 | $66.60 | $72.94 | 0 | 1 | 83.01% | 0.97 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-10-20T15:13:34 |
| NVDA261127P00145000 | 看跌 Put | 145.00 | $0.33 | $0.47 | $0.44 | 139 | 186 | 75.10% | -0.03 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:40:00 |
| NVDA261127C00150000 | 看涨 Call | 150.00 | $56.55 | $59.10 | $57.57 | 2 | 9 | 69.67% | 0.97 | 0.00 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:58:03 |
| NVDA261127P00150000 | 看跌 Put | 150.00 | $0.41 | $0.57 | $0.55 | 20 | 462 | 71.51% | -0.03 | 0.00 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:56:27 |
| NVDA261127C00155000 | 看涨 Call | 155.00 | $50.00 | $56.05 | $49.00 | 0 | 12 | 73.16% | 0.96 | 0.00 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-10-30T14:07:05 |
| NVDA261127P00155000 | 看跌 Put | 155.00 | $0.54 | $0.63 | $0.62 | 8 | 488 | 67.58% | -0.04 | 0.00 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:07:11 |
| NVDA261127C00160000 | 看涨 Call | 160.00 | $46.85 | $50.05 | $47.98 | 10 | 6 | 72.97% | 0.95 | 0.00 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:18:05 |
| NVDA261127P00160000 | 看跌 Put | 160.00 | $0.69 | $0.86 | $0.80 | 77 | 407 | 65.13% | -0.05 | 0.00 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:31:46 |
| NVDA261127C00165000 | 看涨 Call | 165.00 | $42.70 | $44.20 | $44.09 | 1 | 35 | 65.89% | 0.93 | 0.00 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-11-03T12:05:53 |
| NVDA261127P00165000 | 看跌 Put | 165.00 | $0.91 | $1.10 | $1.09 | 54 | 553 | 62.42% | -0.07 | 0.00 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:11:35 |
| NVDA261127C00170000 | 看涨 Call | 170.00 | $38.05 | $39.45 | $35.75 | 0 | 55 | 62.52% | 0.91 | 0.01 | -0.10 | 0.08 | 100 | assumed standard contract | 2026-11-02T14:49:47 |
| NVDA261127P00170000 | 看跌 Put | 170.00 | $1.23 | $1.40 | $1.34 | 69 | 2186 | 59.91% | -0.09 | 0.01 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:53:10 |
| NVDA261127C00175000 | 看涨 Call | 175.00 | $33.65 | $34.80 | $35.50 | 1 | 89 | 60.17% | 0.89 | 0.01 | -0.12 | 0.10 | 100 | assumed standard contract | 2026-11-03T09:48:29 |
| NVDA261127P00175000 | 看跌 Put | 175.00 | $1.72 | $1.81 | $1.80 | 151 | 3538 | 57.89% | -0.11 | 0.01 | -0.12 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:52:59 |
| NVDA261127C00180000 | 看涨 Call | 180.00 | $29.30 | $30.35 | $30.05 | 106 | 82 | 57.85% | 0.85 | 0.01 | -0.14 | 0.12 | 100 | assumed standard contract | 2026-11-03T14:11:32 |
| NVDA261127P00180000 | 看跌 Put | 180.00 | $2.31 | $2.42 | $2.38 | 230 | 2463 | 56.00% | -0.15 | 0.01 | -0.14 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:51:13 |
| NVDA261127C00185000 | 看涨 Call | 185.00 | $25.20 | $25.80 | $25.35 | 3 | 46 | 55.33% | 0.81 | 0.01 | -0.16 | 0.14 | 100 | assumed standard contract | 2026-11-03T09:30:08 |
| NVDA261127P00185000 | 看跌 Put | 185.00 | $3.10 | $3.25 | $3.15 | 148 | 6453 | 54.46% | -0.19 | 0.01 | -0.16 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:59:47 |
| NVDA261127C00190000 | 看涨 Call | 190.00 | $21.25 | $21.75 | $21.75 | 18 | 332 | 53.39% | 0.76 | 0.01 | -0.18 | 0.16 | 100 | assumed standard contract | 2026-11-03T14:51:15 |
| NVDA261127P00190000 | 看跌 Put | 190.00 | $4.15 | $4.30 | $4.30 | 132 | 4629 | 53.01% | -0.24 | 0.01 | -0.18 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:56:57 |
| NVDA261127C00195000 | 看涨 Call | 195.00 | $17.70 | $18.05 | $17.85 | 82 | 149 | 51.90% | 0.70 | 0.01 | -0.20 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:13:18 |
| NVDA261127P00195000 | 看跌 Put | 195.00 | $5.45 | $5.65 | $5.40 | 1411 | 3226 | 51.60% | -0.30 | 0.01 | -0.20 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:45:10 |
| NVDA261127C00200000 | 看涨 Call | 200.00 | $14.35 | $14.70 | $14.75 | 591 | 663 | 50.65% | 0.63 | 0.01 | -0.21 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:58:37 |
| NVDA261127P00200000 | 看跌 Put | 200.00 | $7.10 | $7.35 | $7.10 | 395 | 14445 | 50.39% | -0.37 | 0.01 | -0.21 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:59:06 |
| NVDA261127C00205000 | 看涨 Call | 205.00 | $11.50 | $11.75 | $11.55 | 364 | 1052 | 49.69% | 0.56 | 0.01 | -0.22 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| NVDA261127P00205000 | 看跌 Put | 205.00 | $9.20 | $9.40 | $9.20 | 765 | 3737 | 49.45% | -0.44 | 0.02 | -0.22 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:59:55 |
| NVDA261127C00210000 | 看涨 Call | 210.00 | $8.90 | $9.05 | $9.00 | 738 | 2467 | 48.29% | 0.48 | 0.02 | -0.21 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:59:55 |
| NVDA261127P00210000 | 看跌 Put | 210.00 | $11.50 | $11.85 | $11.60 | 227 | 6056 | 48.06% | -0.52 | 0.02 | -0.22 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:59:29 |
| NVDA261127C00215000 | 看涨 Call | 215.00 | $6.70 | $6.95 | $6.78 | 981 | 3255 | 47.44% | 0.41 | 0.02 | -0.20 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| NVDA261127P00215000 | 看跌 Put | 215.00 | $14.30 | $14.70 | $14.47 | 527 | 2708 | 47.05% | -0.60 | 0.02 | -0.21 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:59:47 |
| NVDA261127C00220000 | 看涨 Call | 220.00 | $4.90 | $5.10 | $5.00 | 1880 | 3803 | 46.40% | 0.33 | 0.01 | -0.19 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:59:32 |
| NVDA261127P00220000 | 看跌 Put | 220.00 | $17.50 | $17.90 | $17.78 | 438 | 1884 | 46.15% | -0.68 | 0.01 | -0.19 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:18:12 |
| NVDA261127C00225000 | 看涨 Call | 225.00 | $3.50 | $3.65 | $3.60 | 919 | 5184 | 45.57% | 0.26 | 0.01 | -0.16 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:59:09 |
| NVDA261127P00225000 | 看跌 Put | 225.00 | $21.00 | $21.50 | $21.52 | 40 | 996 | 45.03% | -0.75 | 0.01 | -0.16 | 0.17 | 100 | assumed standard contract | 2026-11-03T14:56:27 |
| NVDA261127C00230000 | 看涨 Call | 230.00 | $2.42 | $2.54 | $2.46 | 3910 | 8978 | 44.81% | 0.20 | 0.01 | -0.14 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:59:18 |
| NVDA261127P00230000 | 看跌 Put | 230.00 | $24.70 | $25.50 | $24.48 | 23 | 1493 | 43.40% | -0.81 | 0.01 | -0.14 | 0.14 | 100 | assumed standard contract | 2026-11-03T11:44:21 |
| NVDA261127C00235000 | 看涨 Call | 235.00 | $1.63 | $1.75 | $1.71 | 880 | 8985 | 44.33% | 0.15 | 0.01 | -0.11 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:55:02 |
| NVDA261127P00235000 | 看跌 Put | 235.00 | $28.65 | $29.80 | $28.57 | 3 | 185 | 41.13% | -0.86 | 0.01 | -0.11 | 0.12 | 100 | assumed standard contract | 2026-11-03T11:40:29 |
| NVDA261127C00240000 | 看涨 Call | 240.00 | $1.09 | $1.16 | $1.12 | 1694 | 9001 | 43.84% | 0.11 | 0.01 | -0.09 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:59:30 |
| NVDA261127P00240000 | 看跌 Put | 240.00 | $33.40 | $34.20 | $32.63 | 3 | 357 | 41.48% | -0.91 | 0.01 | -0.09 | 0.09 | 100 | assumed standard contract | 2026-11-03T09:40:17 |
| NVDA261127C00245000 | 看涨 Call | 245.00 | $0.71 | $0.80 | $0.75 | 1479 | 7487 | 43.81% | 0.08 | 0.01 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:52:29 |
| NVDA261127P00245000 | 看跌 Put | 245.00 | $38.05 | $38.90 | $38.59 | 17 | 208 | 39.47% | -0.94 | 0.01 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:33:50 |
| NVDA261127C00250000 | 看涨 Call | 250.00 | $0.44 | $0.51 | $0.51 | 335 | 5375 | 43.42% | 0.05 | 0.00 | -0.05 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:59:43 |
| NVDA261127P00250000 | 看跌 Put | 250.00 | $42.40 | $44.10 | $48.40 | 0 | 196 | 0.00% | -0.96 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-11-02T15:40:33 |
| NVDA261127C00255000 | 看涨 Call | 255.00 | $0.30 | $0.43 | $0.33 | 131 | 5081 | 44.66% | 0.04 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:49:17 |
| NVDA261127P00255000 | 看跌 Put | 255.00 | $47.30 | $52.05 | $50.23 | 0 | 11 | 64.29% | -0.98 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-02T14:12:48 |
| NVDA261127C00260000 | 看涨 Call | 260.00 | $0.22 | $0.27 | $0.24 | 196 | 1667 | 45.00% | 0.03 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:45:20 |
| NVDA261127P00260000 | 看跌 Put | 260.00 | $52.25 | $57.00 | $47.36 | 0 | 0 | 67.98% | -0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-10-29T14:17:05 |
| NVDA261127C00265000 | 看涨 Call | 265.00 | $0.15 | $0.24 | $0.18 | 57 | 4171 | 46.44% | 0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:09:27 |
| NVDA261127P00265000 | 看跌 Put | 265.00 | $54.65 | $61.90 | $51.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-22T13:22:14 |
| NVDA261127C00270000 | 看涨 Call | 270.00 | $0.12 | $0.20 | $0.14 | 48 | 957 | 47.99% | 0.02 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:48:59 |
| NVDA261127P00270000 | 看跌 Put | 270.00 | $59.20 | $67.00 | $67.08 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:48:54 |
| NVDA261127C00275000 | 看涨 Call | 275.00 | $0.09 | $0.16 | $0.10 | 10 | 258 | 49.11% | 0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:25:48 |
| NVDA261127P00275000 | 看跌 Put | 275.00 | $64.85 | $72.00 | $56.87 | 0 | 0 | 59.19% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-15T13:25:31 |
| NVDA261127C00280000 | 看涨 Call | 280.00 | $0.05 | $0.14 | $0.08 | 58 | 220 | 49.99% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:14:52 |
| NVDA261127P00280000 | 看跌 Put | 280.00 | $70.20 | $77.00 | $52.30 | 0 | 0 | 67.44% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-13T13:49:56 |
| NVDA261127C00285000 | 看涨 Call | 285.00 | $0.03 | $0.12 | $0.07 | 2 | 73 | 51.04% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:48:17 |
| NVDA261127P00285000 | 看跌 Put | 285.00 | $74.85 | $81.85 | $0.00 | 0 | 0 | 60.90% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00290000 | 看涨 Call | 290.00 | $0.01 | $0.08 | $0.06 | 11 | 83 | 50.49% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:45:57 |
| NVDA261127P00290000 | 看跌 Put | 290.00 | $80.20 | $86.85 | $0.00 | 0 | 0 | 71.64% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00295000 | 看涨 Call | 295.00 | $0.02 | $0.10 | $0.02 | 2 | 16 | 54.41% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:40:50 |
| NVDA261127P00295000 | 看跌 Put | 295.00 | $84.85 | $91.85 | $0.00 | 0 | 0 | 66.40% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00300000 | 看涨 Call | 300.00 | $0.01 | $0.09 | $0.04 | 2 | 486 | 55.55% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:49:14 |
| NVDA261127P00300000 | 看跌 Put | 300.00 | $90.20 | $96.85 | $0.00 | 0 | 0 | 77.48% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00305000 | 看涨 Call | 305.00 | $0.01 | $0.09 | $0.04 | 0 | 50 | 57.72% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T12:11:31 |
| NVDA261127P00305000 | 看跌 Put | 305.00 | $94.85 | $102.00 | $0.00 | 0 | 0 | 76.62% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00310000 | 看涨 Call | 310.00 | $0.01 | $0.09 | $0.04 | 0 | 203 | 59.84% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T14:17:32 |
| NVDA261127P00310000 | 看跌 Put | 310.00 | $100.15 | $106.85 | $0.00 | 0 | 0 | 82.20% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00315000 | 看涨 Call | 315.00 | $0.01 | $0.09 | $0.08 | 0 | 9 | 61.92% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-26T13:23:55 |
| NVDA261127P00315000 | 看跌 Put | 315.00 | $104.85 | $111.85 | $0.00 | 0 | 0 | 76.75% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00320000 | 看涨 Call | 320.00 | $0.01 | $0.08 | $0.08 | 0 | 28 | 63.28% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-26T13:24:17 |
| NVDA261127P00320000 | 看跌 Put | 320.00 | $110.20 | $116.85 | $0.00 | 0 | 0 | 88.40% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00325000 | 看涨 Call | 325.00 | $0.01 | $0.08 | $0.04 | 2 | 14 | 65.26% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:24:47 |
| NVDA261127P00325000 | 看跌 Put | 325.00 | $114.85 | $122.00 | $0.00 | 0 | 0 | 87.07% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00330000 | 看涨 Call | 330.00 | $0.01 | $0.08 | $0.04 | 2 | 6 | 67.20% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:24:36 |
| NVDA261127P00330000 | 看跌 Put | 330.00 | $120.20 | $126.85 | $0.00 | 0 | 0 | 93.54% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00335000 | 看涨 Call | 335.00 | $0.00 | $0.08 | $0.03 | 0 | 8 | 68.31% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-21T13:49:21 |
| NVDA261127P00335000 | 看跌 Put | 335.00 | $124.85 | $131.85 | $0.00 | 0 | 0 | 86.35% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00340000 | 看涨 Call | 340.00 | $0.00 | $0.08 | $0.05 | 0 | 22 | 70.16% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:28:00 |
| NVDA261127P00340000 | 看跌 Put | 340.00 | $130.20 | $136.85 | $0.00 | 0 | 0 | 98.50% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00345000 | 看涨 Call | 345.00 | $0.00 | $0.08 | $0.01 | 0 | 27 | 71.98% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T15:56:04 |
| NVDA261127P00345000 | 看跌 Put | 345.00 | $134.85 | $141.85 | $0.00 | 0 | 0 | 90.90% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00350000 | 看涨 Call | 350.00 | $0.00 | $0.05 | $0.04 | 0 | 18 | 70.62% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T12:56:36 |
| NVDA261127P00350000 | 看跌 Put | 350.00 | $140.20 | $146.85 | $0.00 | 0 | 0 | 103.29% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00360000 | 看涨 Call | 360.00 | $0.00 | $0.08 | $0.04 | 0 | 23 | 77.25% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:14:14 |
| NVDA261127P00360000 | 看跌 Put | 360.00 | $149.95 | $156.85 | $0.00 | 0 | 0 | 102.12% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00370000 | 看涨 Call | 370.00 | $0.00 | $0.07 | $0.02 | 0 | 1 | 79.62% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-09T14:39:10 |
| NVDA261127P00370000 | 看跌 Put | 370.00 | $160.15 | $166.85 | $0.00 | 0 | 0 | 111.44% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00380000 | 看涨 Call | 380.00 | $0.00 | $0.07 | $0.01 | 0 | 3 | 82.84% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-09T14:39:36 |
| NVDA261127P00380000 | 看跌 Put | 380.00 | $170.15 | $176.85 | $0.00 | 0 | 0 | 115.75% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00390000 | 看涨 Call | 390.00 | $0.00 | $0.07 | $0.04 | 0 | 3 | 85.97% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T12:52:08 |
| NVDA261127P00390000 | 看跌 Put | 390.00 | $180.15 | $186.85 | $0.00 | 0 | 0 | 119.93% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00400000 | 看涨 Call | 400.00 | $0.00 | $0.07 | $0.00 | 0 | 0 | 89.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127P00400000 | 看跌 Put | 400.00 | $190.15 | $196.85 | $0.00 | 0 | 0 | 124.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00410000 | 看涨 Call | 410.00 | $0.00 | $0.07 | $0.04 | 0 | 3 | 91.94% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T14:26:00 |
| NVDA261127P00410000 | 看跌 Put | 410.00 | $199.95 | $206.85 | $0.00 | 0 | 0 | 122.54% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00420000 | 看涨 Call | 420.00 | $0.00 | $0.07 | $0.04 | 0 | 2 | 94.80% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T14:26:00 |
| NVDA261127P00420000 | 看跌 Put | 420.00 | $210.15 | $216.85 | $0.00 | 0 | 0 | 131.78% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00430000 | 看涨 Call | 430.00 | $0.00 | $0.07 | $0.00 | 0 | 0 | 97.57% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127P00430000 | 看跌 Put | 430.00 | $220.15 | $226.85 | $0.00 | 0 | 0 | 135.52% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00440000 | 看涨 Call | 440.00 | $0.00 | $0.07 | $0.00 | 0 | 0 | 100.28% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127P00440000 | 看跌 Put | 440.00 | $230.15 | $236.90 | $0.00 | 0 | 0 | 140.29% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00450000 | 看涨 Call | 450.00 | $0.00 | $0.09 | $0.03 | 0 | 2 | 102.91% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T09:57:17 |
| NVDA261127P00450000 | 看跌 Put | 450.00 | $240.15 | $246.85 | $0.00 | 0 | 0 | 142.72% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00460000 | 看涨 Call | 460.00 | $0.00 | $0.07 | $0.00 | 0 | 0 | 105.48% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127P00460000 | 看跌 Put | 460.00 | $250.15 | $256.85 | $0.00 | 0 | 0 | 146.19% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261127C00470000 | 看涨 Call | 470.00 | $0.00 | $0.07 | $0.08 | 0 | 1 | 107.98% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T14:17:11 |
| NVDA261127P00470000 | 看跌 Put | 470.00 | $260.15 | $266.85 | $0.00 | 0 | 0 | 149.57% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |