NVDA · 2026-12-04
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 2026-12-04；共 138 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261204C00050000 | 看涨 Call | 50.00 | $153.20 | $161.10 | $0.00 | 0 | 0 | 236.68% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00050000 | 看跌 Put | 50.00 | $0.00 | $0.08 | $0.00 | 0 | 0 | 175.88% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00055000 | 看涨 Call | 55.00 | $148.25 | $156.10 | $0.00 | 0 | 0 | 221.81% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00055000 | 看跌 Put | 55.00 | $0.00 | $0.09 | $0.00 | 0 | 0 | 166.28% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00060000 | 看涨 Call | 60.00 | $143.05 | $151.85 | $0.00 | 0 | 0 | 199.10% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00060000 | 看跌 Put | 60.00 | $0.00 | $0.09 | $0.00 | 0 | 0 | 155.69% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00065000 | 看涨 Call | 65.00 | $138.30 | $146.15 | $0.00 | 0 | 0 | 185.42% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00065000 | 看跌 Put | 65.00 | $0.00 | $0.10 | $0.00 | 0 | 0 | 147.52% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00070000 | 看涨 Call | 70.00 | $133.35 | $141.15 | $0.00 | 0 | 0 | 176.48% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00070000 | 看跌 Put | 70.00 | $0.00 | $0.10 | $0.00 | 0 | 0 | 138.47% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00075000 | 看涨 Call | 75.00 | $128.35 | $136.20 | $0.00 | 0 | 0 | 171.08% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00075000 | 看跌 Put | 75.00 | $0.00 | $0.11 | $0.00 | 0 | 0 | 131.32% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00080000 | 看涨 Call | 80.00 | $123.40 | $131.20 | $0.00 | 0 | 0 | 156.95% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00080000 | 看跌 Put | 80.00 | $0.01 | $0.12 | $0.05 | 0 | 6 | 125.56% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-26T14:57:47 |
| NVDA261204C00085000 | 看涨 Call | 85.00 | $118.45 | $126.25 | $0.00 | 0 | 0 | 155.92% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00085000 | 看跌 Put | 85.00 | $0.01 | $0.13 | $0.05 | 0 | 2 | 118.94% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-26T15:53:27 |
| NVDA261204C00090000 | 看涨 Call | 90.00 | $113.45 | $121.25 | $0.00 | 0 | 0 | 139.71% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00090000 | 看跌 Put | 90.00 | $0.02 | $0.14 | $0.07 | 2 | 5 | 113.40% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:42:51 |
| NVDA261204C00095000 | 看涨 Call | 95.00 | $108.50 | $116.30 | $0.00 | 0 | 0 | 133.04% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00095000 | 看跌 Put | 95.00 | $0.03 | $0.16 | $0.09 | 1 | 4 | 108.61% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:16:11 |
| NVDA261204C00100000 | 看涨 Call | 100.00 | $103.50 | $111.35 | $103.65 | 0 | 40 | 128.66% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T13:34:26 |
| NVDA261204P00100000 | 看跌 Put | 100.00 | $0.02 | $0.14 | $0.09 | 0 | 6 | 99.97% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-29T11:59:17 |
| NVDA261204C00105000 | 看涨 Call | 105.00 | $98.55 | $106.35 | $0.00 | 0 | 0 | 117.04% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00105000 | 看跌 Put | 105.00 | $0.04 | $0.19 | $0.11 | 13 | 5 | 97.82% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:47:45 |
| NVDA261204C00110000 | 看涨 Call | 110.00 | $93.60 | $101.40 | $0.00 | 0 | 0 | 112.12% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00110000 | 看跌 Put | 110.00 | $0.06 | $0.22 | $0.19 | 0 | 5 | 93.92% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:37:59 |
| NVDA261204C00115000 | 看涨 Call | 115.00 | $88.65 | $96.45 | $93.00 | 0 | 7 | 106.25% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T09:59:06 |
| NVDA261204P00115000 | 看跌 Put | 115.00 | $0.08 | $0.25 | $0.15 | 0 | 4 | 89.78% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-28T13:49:26 |
| NVDA261204C00120000 | 看涨 Call | 120.00 | $83.70 | $91.50 | $85.45 | 0 | 1 | 102.86% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:50:01 |
| NVDA261204P00120000 | 看跌 Put | 120.00 | $0.11 | $0.28 | $0.15 | 0 | 7 | 85.80% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-10-28T13:22:10 |
| NVDA261204C00125000 | 看涨 Call | 125.00 | $78.80 | $86.55 | $0.00 | 0 | 0 | 94.89% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00125000 | 看跌 Put | 125.00 | $0.17 | $0.30 | $0.30 | 0 | 76 | 82.16% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:20:05 |
| NVDA261204C00130000 | 看涨 Call | 130.00 | $73.90 | $81.60 | $0.00 | 0 | 0 | 90.02% | 0.98 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00130000 | 看跌 Put | 130.00 | $0.27 | $0.35 | $0.29 | 15 | 35 | 79.71% | -0.02 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:49:53 |
| NVDA261204C00135000 | 看涨 Call | 135.00 | $70.65 | $75.15 | $77.55 | 1 | 0 | 84.50% | 0.98 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:01:20 |
| NVDA261204P00135000 | 看跌 Put | 135.00 | $0.31 | $0.39 | $0.46 | 0 | 325 | 75.46% | -0.02 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:45:48 |
| NVDA261204C00140000 | 看涨 Call | 140.00 | $64.05 | $71.65 | $75.40 | 0 | 2 | 79.08% | 0.98 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-10-28T15:25:41 |
| NVDA261204P00140000 | 看跌 Put | 140.00 | $0.38 | $0.46 | $0.54 | 0 | 24 | 72.01% | -0.02 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-02T14:46:12 |
| NVDA261204C00145000 | 看涨 Call | 145.00 | $59.05 | $66.75 | $0.00 | 0 | 0 | 73.75% | 0.97 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00145000 | 看跌 Put | 145.00 | $0.48 | $0.52 | $0.53 | 15 | 21 | 68.49% | -0.03 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:33:18 |
| NVDA261204C00150000 | 看涨 Call | 150.00 | $54.80 | $61.40 | $0.00 | 0 | 0 | 70.71% | 0.96 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00150000 | 看跌 Put | 150.00 | $0.58 | $0.67 | $0.62 | 10 | 316 | 65.68% | -0.04 | 0.00 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:56:39 |
| NVDA261204C00155000 | 看涨 Call | 155.00 | $50.85 | $55.65 | $49.20 | 0 | 7 | 67.21% | 0.95 | 0.00 | -0.05 | 0.06 | 100 | assumed standard contract | 2026-11-02T15:48:48 |
| NVDA261204P00155000 | 看跌 Put | 155.00 | $0.69 | $0.86 | $0.83 | 18 | 307 | 62.78% | -0.05 | 0.00 | -0.06 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:50:05 |
| NVDA261204C00160000 | 看涨 Call | 160.00 | $47.55 | $49.35 | $48.10 | 1 | 18 | 63.69% | 0.94 | 0.00 | -0.06 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:01:25 |
| NVDA261204P00160000 | 看跌 Put | 160.00 | $0.90 | $1.06 | $1.03 | 22 | 741 | 60.19% | -0.06 | 0.00 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:42:58 |
| NVDA261204C00165000 | 看涨 Call | 165.00 | $42.85 | $44.70 | $41.15 | 0 | 46 | 61.17% | 0.92 | 0.00 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-11-02T15:02:16 |
| NVDA261204P00165000 | 看跌 Put | 165.00 | $1.19 | $1.38 | $1.32 | 36 | 519 | 58.17% | -0.08 | 0.00 | -0.08 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:33:07 |
| NVDA261204C00170000 | 看涨 Call | 170.00 | $38.55 | $39.75 | $40.70 | 21 | 29 | 58.43% | 0.90 | 0.01 | -0.09 | 0.10 | 100 | assumed standard contract | 2026-11-03T13:14:07 |
| NVDA261204P00170000 | 看跌 Put | 170.00 | $1.67 | $1.72 | $1.68 | 358 | 1739 | 56.28% | -0.10 | 0.01 | -0.09 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:59:41 |
| NVDA261204C00175000 | 看涨 Call | 175.00 | $33.45 | $34.80 | $30.49 | 0 | 16 | 55.07% | 0.88 | 0.01 | -0.10 | 0.13 | 100 | assumed standard contract | 2026-11-02T15:43:06 |
| NVDA261204P00175000 | 看跌 Put | 175.00 | $2.11 | $2.26 | $2.16 | 108 | 2648 | 54.30% | -0.13 | 0.01 | -0.11 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:44:14 |
| NVDA261204C00180000 | 看涨 Call | 180.00 | $29.90 | $30.85 | $30.55 | 10 | 202 | 54.43% | 0.84 | 0.01 | -0.12 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:47:53 |
| NVDA261204P00180000 | 看跌 Put | 180.00 | $2.79 | $2.93 | $2.86 | 322 | 856 | 52.65% | -0.16 | 0.01 | -0.12 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:56:06 |
| NVDA261204C00185000 | 看涨 Call | 185.00 | $25.75 | $26.30 | $26.00 | 0 | 45 | 51.28% | 0.80 | 0.01 | -0.14 | 0.17 | 100 | assumed standard contract | 2026-11-02T13:25:17 |
| NVDA261204P00185000 | 看跌 Put | 185.00 | $3.65 | $3.85 | $3.65 | 256 | 1235 | 51.21% | -0.20 | 0.01 | -0.14 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:55:58 |
| NVDA261204C00190000 | 看涨 Call | 190.00 | $21.95 | $22.45 | $22.40 | 28 | 108 | 50.33% | 0.75 | 0.01 | -0.15 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:55:51 |
| NVDA261204P00190000 | 看跌 Put | 190.00 | $4.80 | $5.00 | $4.85 | 520 | 1593 | 49.91% | -0.25 | 0.01 | -0.15 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:57:20 |
| NVDA261204C00195000 | 看涨 Call | 195.00 | $18.35 | $19.05 | $19.02 | 3 | 21 | 49.41% | 0.69 | 0.01 | -0.16 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:49:51 |
| NVDA261204P00195000 | 看跌 Put | 195.00 | $6.15 | $6.40 | $6.18 | 342 | 1522 | 48.68% | -0.31 | 0.01 | -0.17 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:55:58 |
| NVDA261204C00200000 | 看涨 Call | 200.00 | $15.10 | $15.55 | $15.60 | 112 | 777 | 47.97% | 0.63 | 0.01 | -0.17 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:23:35 |
| NVDA261204P00200000 | 看跌 Put | 200.00 | $7.85 | $8.10 | $7.80 | 335 | 3381 | 47.52% | -0.37 | 0.01 | -0.18 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:49:14 |
| NVDA261204C00205000 | 看涨 Call | 205.00 | $12.20 | $12.55 | $12.50 | 369 | 2365 | 46.78% | 0.56 | 0.01 | -0.18 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:57:59 |
| NVDA261204P00205000 | 看跌 Put | 205.00 | $10.00 | $10.20 | $9.95 | 144 | 1315 | 46.65% | -0.44 | 0.01 | -0.18 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:58:13 |
| NVDA261204C00210000 | 看涨 Call | 210.00 | $9.65 | $9.95 | $9.95 | 1285 | 498 | 45.83% | 0.49 | 0.01 | -0.18 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:59:22 |
| NVDA261204P00210000 | 看跌 Put | 210.00 | $12.30 | $12.65 | $12.18 | 511 | 1146 | 45.51% | -0.51 | 0.01 | -0.18 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:46:52 |
| NVDA261204C00215000 | 看涨 Call | 215.00 | $7.40 | $7.70 | $7.51 | 300 | 1929 | 44.87% | 0.42 | 0.01 | -0.17 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:54:11 |
| NVDA261204P00215000 | 看跌 Put | 215.00 | $14.90 | $15.45 | $15.39 | 39 | 425 | 44.24% | -0.59 | 0.01 | -0.17 | 0.23 | 100 | assumed standard contract | 2026-11-03T14:59:28 |
| NVDA261204C00220000 | 看涨 Call | 220.00 | $5.55 | $5.75 | $5.65 | 1240 | 1999 | 43.71% | 0.35 | 0.01 | -0.16 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| NVDA261204P00220000 | 看跌 Put | 220.00 | $18.15 | $18.60 | $18.25 | 104 | 357 | 43.58% | -0.66 | 0.01 | -0.16 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:19:29 |
| NVDA261204C00225000 | 看涨 Call | 225.00 | $4.05 | $4.30 | $4.22 | 286 | 900 | 43.16% | 0.28 | 0.01 | -0.14 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:58:26 |
| NVDA261204P00225000 | 看跌 Put | 225.00 | $21.65 | $22.15 | $21.50 | 33 | 2153 | 42.87% | -0.73 | 0.01 | -0.14 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:50:00 |
| NVDA261204C00230000 | 看涨 Call | 230.00 | $2.93 | $3.05 | $3.10 | 1119 | 3876 | 42.36% | 0.22 | 0.01 | -0.12 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:57:32 |
| NVDA261204P00230000 | 看跌 Put | 230.00 | $25.40 | $26.00 | $25.66 | 5 | 430 | 41.97% | -0.79 | 0.01 | -0.12 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:09:07 |
| NVDA261204C00235000 | 看涨 Call | 235.00 | $2.05 | $2.20 | $2.10 | 268 | 2531 | 41.92% | 0.17 | 0.01 | -0.10 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| NVDA261204P00235000 | 看跌 Put | 235.00 | $28.90 | $30.10 | $29.92 | 21 | 129 | 39.13% | -0.84 | 0.01 | -0.10 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:01:51 |
| NVDA261204C00240000 | 看涨 Call | 240.00 | $1.41 | $1.52 | $1.41 | 262 | 2640 | 41.46% | 0.13 | 0.01 | -0.08 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:59:30 |
| NVDA261204P00240000 | 看跌 Put | 240.00 | $33.20 | $34.85 | $37.00 | 0 | 8 | 39.33% | -0.89 | 0.01 | -0.08 | 0.12 | 100 | assumed standard contract | 2026-11-02T15:28:03 |
| NVDA261204C00245000 | 看涨 Call | 245.00 | $0.96 | $1.03 | $1.02 | 644 | 1477 | 41.17% | 0.09 | 0.01 | -0.07 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:59:31 |
| NVDA261204P00245000 | 看跌 Put | 245.00 | $37.65 | $39.55 | $0.00 | 0 | 0 | 38.13% | -0.92 | 0.01 | -0.07 | 0.09 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00250000 | 看涨 Call | 250.00 | $0.65 | $0.77 | $0.69 | 197 | 1115 | 41.41% | 0.07 | 0.01 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:54:34 |
| NVDA261204P00250000 | 看跌 Put | 250.00 | $42.45 | $44.20 | $43.13 | 7 | 9 | 0.00% | -0.95 | 0.01 | -0.05 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:42:45 |
| NVDA261204C00255000 | 看涨 Call | 255.00 | $0.44 | $0.55 | $0.50 | 593 | 1046 | 41.60% | 0.05 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:30:07 |
| NVDA261204P00255000 | 看跌 Put | 255.00 | $47.20 | $49.15 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00260000 | 看涨 Call | 260.00 | $0.31 | $0.40 | $0.36 | 22 | 170 | 42.05% | 0.04 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:41:25 |
| NVDA261204P00260000 | 看跌 Put | 260.00 | $52.25 | $57.05 | $42.20 | 0 | 0 | 60.52% | -0.98 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-10-28T11:15:50 |
| NVDA261204C00265000 | 看涨 Call | 265.00 | $0.18 | $0.33 | $0.27 | 50 | 105 | 42.52% | 0.03 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:39:06 |
| NVDA261204P00265000 | 看跌 Put | 265.00 | $57.10 | $62.30 | $0.00 | 0 | 0 | 64.59% | -0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00270000 | 看涨 Call | 270.00 | $0.16 | $0.26 | $0.20 | 82 | 111 | 43.86% | 0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:11:55 |
| NVDA261204P00270000 | 看跌 Put | 270.00 | $59.25 | $67.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00275000 | 看涨 Call | 275.00 | $0.12 | $0.21 | $0.12 | 0 | 127 | 44.80% | 0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-02T14:38:41 |
| NVDA261204P00275000 | 看跌 Put | 275.00 | $64.30 | $72.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00280000 | 看涨 Call | 280.00 | $0.03 | $0.20 | $0.12 | 21 | 122 | 44.99% | 0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:14:14 |
| NVDA261204P00280000 | 看跌 Put | 280.00 | $69.30 | $77.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00285000 | 看涨 Call | 285.00 | $0.02 | $0.17 | $0.09 | 23 | 98 | 46.13% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:10:38 |
| NVDA261204P00285000 | 看跌 Put | 285.00 | $74.30 | $82.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00290000 | 看涨 Call | 290.00 | $0.07 | $0.15 | $0.08 | 19 | 72 | 49.16% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:50:37 |
| NVDA261204P00290000 | 看跌 Put | 290.00 | $79.30 | $87.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00295000 | 看涨 Call | 295.00 | $0.02 | $0.14 | $0.08 | 0 | 3 | 49.38% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T09:30:22 |
| NVDA261204P00295000 | 看跌 Put | 295.00 | $84.30 | $92.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00300000 | 看涨 Call | 300.00 | $0.05 | $0.13 | $0.09 | 10 | 124 | 52.11% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:57:56 |
| NVDA261204P00300000 | 看跌 Put | 300.00 | $89.30 | $96.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00305000 | 看涨 Call | 305.00 | $0.01 | $0.12 | $0.06 | 0 | 6 | 52.16% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-28T13:37:55 |
| NVDA261204P00305000 | 看跌 Put | 305.00 | $94.30 | $102.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00310000 | 看涨 Call | 310.00 | $0.01 | $0.12 | $0.00 | 0 | 0 | 54.06% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00310000 | 看跌 Put | 310.00 | $99.30 | $106.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00315000 | 看涨 Call | 315.00 | $0.01 | $0.11 | $0.04 | 1 | 0 | 55.45% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:50:05 |
| NVDA261204P00315000 | 看跌 Put | 315.00 | $104.30 | $112.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00320000 | 看涨 Call | 320.00 | $0.01 | $0.11 | $0.01 | 0 | 2 | 57.26% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-26T11:10:14 |
| NVDA261204P00320000 | 看跌 Put | 320.00 | $109.30 | $117.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00325000 | 看涨 Call | 325.00 | $0.01 | $0.11 | $0.01 | 0 | 5 | 59.04% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-29T10:44:19 |
| NVDA261204P00325000 | 看跌 Put | 325.00 | $114.30 | $122.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00330000 | 看涨 Call | 330.00 | $0.01 | $0.10 | $0.09 | 1 | 0 | 60.24% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:47:23 |
| NVDA261204P00330000 | 看跌 Put | 330.00 | $119.30 | $127.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00335000 | 看涨 Call | 335.00 | $0.01 | $0.10 | $0.00 | 0 | 0 | 61.94% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00335000 | 看跌 Put | 335.00 | $124.30 | $132.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00340000 | 看涨 Call | 340.00 | $0.01 | $0.10 | $0.00 | 0 | 0 | 63.60% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00340000 | 看跌 Put | 340.00 | $129.30 | $137.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00345000 | 看涨 Call | 345.00 | $0.00 | $0.08 | $0.04 | 0 | 100 | 63.22% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-28T13:08:01 |
| NVDA261204P00345000 | 看跌 Put | 345.00 | $134.30 | $142.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00350000 | 看涨 Call | 350.00 | $0.00 | $0.10 | $0.06 | 0 | 2 | 66.21% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-27T15:31:18 |
| NVDA261204P00350000 | 看跌 Put | 350.00 | $139.30 | $146.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00360000 | 看涨 Call | 360.00 | $0.00 | $0.08 | $0.05 | 1 | 4 | 67.84% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:32:08 |
| NVDA261204P00360000 | 看跌 Put | 360.00 | $149.30 | $156.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00370000 | 看涨 Call | 370.00 | $0.00 | $0.10 | $0.00 | 0 | 0 | 72.32% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00370000 | 看跌 Put | 370.00 | $159.30 | $167.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00380000 | 看涨 Call | 380.00 | $0.00 | $0.09 | $0.00 | 0 | 0 | 74.47% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00380000 | 看跌 Put | 380.00 | $169.15 | $177.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00390000 | 看涨 Call | 390.00 | $0.00 | $0.09 | $0.00 | 0 | 0 | 77.27% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00390000 | 看跌 Put | 390.00 | $179.20 | $187.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00400000 | 看涨 Call | 400.00 | $0.00 | $0.09 | $0.00 | 0 | 0 | 79.98% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00400000 | 看跌 Put | 400.00 | $189.30 | $197.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00410000 | 看涨 Call | 410.00 | $0.00 | $0.09 | $0.00 | 0 | 0 | 82.60% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00410000 | 看跌 Put | 410.00 | $199.30 | $207.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00420000 | 看涨 Call | 420.00 | $0.00 | $0.09 | $0.00 | 0 | 0 | 85.16% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00420000 | 看跌 Put | 420.00 | $209.30 | $217.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204C00430000 | 看涨 Call | 430.00 | $0.00 | $0.09 | $0.00 | 0 | 0 | 87.64% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261204P00430000 | 看跌 Put | 430.00 | $219.30 | $227.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |