NVDA · 2026-12-18
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 2026-12-18；共 498 条合约；第 2/3 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261218C00096000 | 看涨 Call | 96.00 | $110.00 | $115.35 | $112.80 | 1 | 703 | 131.72% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:06:32 |
| NVDA261218P00096000 | 看跌 Put | 96.00 | $0.10 | $0.16 | $0.14 | 8 | 1994 | 92.60% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA261218C00097000 | 看涨 Call | 97.00 | $107.80 | $113.00 | $121.79 | 0 | 4002 | 106.13% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-27T11:55:37 |
| NVDA261218P00097000 | 看跌 Put | 97.00 | $0.11 | $0.16 | $0.14 | 1 | 1622 | 91.88% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:23:54 |
| NVDA261218C00098000 | 看涨 Call | 98.00 | $106.80 | $113.40 | $110.38 | 0 | 701 | 125.17% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:14:18 |
| NVDA261218P00098000 | 看跌 Put | 98.00 | $0.11 | $0.17 | $0.13 | 0 | 947 | 91.14% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:40:33 |
| NVDA261218C00099000 | 看涨 Call | 99.00 | $105.80 | $112.40 | $138.93 | 0 | 1447 | 123.57% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-07T15:23:22 |
| NVDA261218P00099000 | 看跌 Put | 99.00 | $0.12 | $0.17 | $0.14 | 0 | 2704 | 90.39% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:39:37 |
| NVDA261218C00100000 | 看涨 Call | 100.00 | $106.15 | $108.75 | $108.40 | 22 | 16232 | 103.74% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:22:18 |
| NVDA261218P00100000 | 看跌 Put | 100.00 | $0.12 | $0.18 | $0.15 | 78 | 31096 | 89.64% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:46:21 |
| NVDA261218C00101000 | 看涨 Call | 101.00 | $103.85 | $109.40 | $104.77 | 0 | 12449 | 108.28% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:27:54 |
| NVDA261218P00101000 | 看跌 Put | 101.00 | $0.13 | $0.18 | $0.16 | 1 | 5315 | 88.88% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:00:59 |
| NVDA261218C00102000 | 看涨 Call | 102.00 | $104.15 | $109.40 | $112.80 | 0 | 1336 | 122.97% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-15T09:56:28 |
| NVDA261218P00102000 | 看跌 Put | 102.00 | $0.14 | $0.19 | $0.16 | 1 | 925 | 88.47% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:03:20 |
| NVDA261218C00103000 | 看涨 Call | 103.00 | $101.85 | $108.75 | $100.09 | 0 | 12115 | 104.58% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:03:14 |
| NVDA261218P00103000 | 看跌 Put | 103.00 | $0.14 | $0.19 | $0.18 | 14 | 1622 | 87.35% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:16:13 |
| NVDA261218C00104000 | 看涨 Call | 104.00 | $100.85 | $107.05 | $108.55 | 0 | 447 | 111.27% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-23T13:05:33 |
| NVDA261218P00104000 | 看跌 Put | 104.00 | $0.15 | $0.20 | $0.09 | 0 | 788 | 86.91% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-13T09:37:16 |
| NVDA261218C00105000 | 看涨 Call | 105.00 | $100.10 | $103.75 | $102.04 | 1 | 12118 | 0.00% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:31 |
| NVDA261218P00105000 | 看跌 Put | 105.00 | $0.15 | $0.21 | $0.19 | 30 | 5759 | 86.12% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:09:57 |
| NVDA261218C00106000 | 看涨 Call | 106.00 | $98.90 | $104.50 | $106.50 | 0 | 889 | 101.82% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-23T14:57:43 |
| NVDA261218P00106000 | 看跌 Put | 106.00 | $0.16 | $0.21 | $0.12 | 0 | 917 | 85.34% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-28T12:22:09 |
| NVDA261218C00107000 | 看涨 Call | 107.00 | $97.90 | $104.45 | $105.25 | 0 | 974 | 113.32% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-23T15:32:16 |
| NVDA261218P00107000 | 看跌 Put | 107.00 | $0.17 | $0.22 | $0.27 | 0 | 1546 | 84.84% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-10-30T14:12:37 |
| NVDA261218C00108000 | 看涨 Call | 108.00 | $96.90 | $103.50 | $98.03 | 0 | 1233 | 108.78% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-30T12:06:15 |
| NVDA261218P00108000 | 看跌 Put | 108.00 | $0.17 | $0.23 | $0.16 | 0 | 2556 | 84.04% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-10-26T09:38:18 |
| NVDA261218C00109000 | 看涨 Call | 109.00 | $95.90 | $100.45 | $108.13 | 0 | 416 | 76.69% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-26T13:26:31 |
| NVDA261218P00109000 | 看跌 Put | 109.00 | $0.18 | $0.23 | $0.16 | 0 | 623 | 83.24% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-10-26T11:20:34 |
| NVDA261218C00110000 | 看涨 Call | 110.00 | $94.90 | $99.10 | $92.56 | 0 | 14750 | 0.00% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-30T14:29:27 |
| NVDA261218P00110000 | 看跌 Put | 110.00 | $0.19 | $0.23 | $0.24 | 67 | 18424 | 82.44% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:08:22 |
| NVDA261218C00111000 | 看涨 Call | 111.00 | $93.95 | $99.95 | $127.17 | 0 | 656 | 100.07% | 0.99 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-07T11:00:10 |
| NVDA261218P00111000 | 看跌 Put | 111.00 | $0.20 | $0.25 | $0.22 | 0 | 780 | 82.15% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T11:31:38 |
| NVDA261218C00112000 | 看涨 Call | 112.00 | $92.95 | $99.55 | $105.50 | 0 | 1342 | 106.96% | 0.99 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-26T10:49:40 |
| NVDA261218P00112000 | 看跌 Put | 112.00 | $0.20 | $0.26 | $0.23 | 0 | 3875 | 81.33% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T11:46:12 |
| NVDA261218C00113000 | 看涨 Call | 113.00 | $91.95 | $98.55 | $101.92 | 0 | 2155 | 105.53% | 0.99 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-22T12:47:52 |
| NVDA261218P00113000 | 看跌 Put | 113.00 | $0.21 | $0.27 | $0.23 | 0 | 3295 | 80.75% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T11:43:07 |
| NVDA261218C00114000 | 看涨 Call | 114.00 | $90.95 | $97.55 | $124.00 | 0 | 674 | 104.11% | 0.99 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-07T11:03:00 |
| NVDA261218P00114000 | 看跌 Put | 114.00 | $0.23 | $0.27 | $0.26 | 90 | 2211 | 80.16% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:32:11 |
| NVDA261218C00115000 | 看涨 Call | 115.00 | $91.25 | $94.20 | $92.50 | 26 | 1645 | 88.88% | 0.99 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:31 |
| NVDA261218P00115000 | 看跌 Put | 115.00 | $0.23 | $0.28 | $0.37 | 0 | 10122 | 79.33% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T15:52:17 |
| NVDA261218C00116000 | 看涨 Call | 116.00 | $89.00 | $95.60 | $113.00 | 0 | 951 | 102.18% | 0.99 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-12T09:41:08 |
| NVDA261218P00116000 | 看跌 Put | 116.00 | $0.24 | $0.29 | $0.19 | 0 | 4988 | 78.72% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-10-29T12:39:44 |
| NVDA261218C00117000 | 看涨 Call | 117.00 | $88.10 | $91.70 | $87.40 | 0 | 1896 | 0.00% | 0.99 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-30T13:24:28 |
| NVDA261218P00117000 | 看跌 Put | 117.00 | $0.25 | $0.30 | $0.39 | 0 | 1810 | 78.10% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-10-30T14:20:19 |
| NVDA261218C00118000 | 看涨 Call | 118.00 | $87.00 | $92.70 | $102.55 | 0 | 1836 | 88.85% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-28T09:30:00 |
| NVDA261218P00118000 | 看跌 Put | 118.00 | $0.26 | $0.31 | $0.29 | 3 | 1834 | 77.47% | -0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:10:28 |
| NVDA261218C00119000 | 看涨 Call | 119.00 | $86.05 | $91.55 | $89.85 | 1 | 896 | 87.55% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:08:31 |
| NVDA261218P00119000 | 看跌 Put | 119.00 | $0.27 | $0.32 | $0.31 | 1 | 1285 | 76.83% | -0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:02:16 |
| NVDA261218C00120000 | 看涨 Call | 120.00 | $85.05 | $89.05 | $88.14 | 7 | 7617 | 0.00% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:48:16 |
| NVDA261218P00120000 | 看跌 Put | 120.00 | $0.28 | $0.33 | $0.31 | 2402 | 19371 | 76.18% | -0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:35:28 |
| NVDA261218C00121000 | 看涨 Call | 121.00 | $85.35 | $88.25 | $88.55 | 4 | 864 | 85.56% | 0.98 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:48:26 |
| NVDA261218P00121000 | 看跌 Put | 121.00 | $0.29 | $0.34 | $0.45 | 0 | 929 | 75.52% | -0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-10-30T13:51:24 |
| NVDA261218C00122000 | 看涨 Call | 122.00 | $83.10 | $88.60 | $87.25 | 5 | 2716 | 83.71% | 0.98 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:34:57 |
| NVDA261218P00122000 | 看跌 Put | 122.00 | $0.30 | $0.35 | $0.35 | 1 | 1486 | 74.85% | -0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:58:34 |
| NVDA261218C00123000 | 看涨 Call | 123.00 | $82.15 | $88.95 | $115.12 | 0 | 910 | 86.26% | 0.98 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-07T13:09:01 |
| NVDA261218P00123000 | 看跌 Put | 123.00 | $0.31 | $0.36 | $0.44 | 0 | 1431 | 74.17% | -0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-02T14:26:52 |
| NVDA261218C00124000 | 看涨 Call | 124.00 | $81.20 | $87.75 | $94.35 | 0 | 849 | 89.21% | 0.98 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-20T14:14:10 |
| NVDA261218P00124000 | 看跌 Put | 124.00 | $0.33 | $0.37 | $0.35 | 12 | 7306 | 73.65% | -0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:14:23 |
| NVDA261218C00125000 | 看涨 Call | 125.00 | $81.55 | $85.00 | $84.08 | 1 | 12334 | 89.62% | 0.98 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:09:28 |
| NVDA261218P00125000 | 看跌 Put | 125.00 | $0.34 | $0.39 | $0.37 | 2 | 19342 | 73.12% | -0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:46:31 |
| NVDA261218C00126000 | 看涨 Call | 126.00 | $79.25 | $85.75 | $77.29 | 0 | 4385 | 82.48% | 0.98 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-30T15:03:14 |
| NVDA261218P00126000 | 看跌 Put | 126.00 | $0.35 | $0.40 | $0.51 | 0 | 2977 | 72.42% | -0.02 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-10-30T13:55:17 |
| NVDA261218C00127000 | 看涨 Call | 127.00 | $78.30 | $83.75 | $91.00 | 0 | 1692 | 80.74% | 0.98 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-22T09:57:52 |
| NVDA261218P00127000 | 看跌 Put | 127.00 | $0.36 | $0.41 | $0.52 | 0 | 3752 | 71.71% | -0.02 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-02T14:47:43 |
| NVDA261218C00128000 | 看涨 Call | 128.00 | $77.75 | $83.50 | $90.00 | 0 | 1300 | 86.58% | 0.98 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-22T09:45:27 |
| NVDA261218P00128000 | 看跌 Put | 128.00 | $0.38 | $0.43 | $0.42 | 10 | 1509 | 71.28% | -0.02 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:36:29 |
| NVDA261218C00129000 | 看涨 Call | 129.00 | $76.40 | $81.50 | $90.46 | 0 | 1082 | 78.80% | 0.98 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-28T10:01:51 |
| NVDA261218P00129000 | 看跌 Put | 129.00 | $0.39 | $0.44 | $0.61 | 0 | 1985 | 70.56% | -0.02 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-02T15:52:17 |
| NVDA261218C00130000 | 看涨 Call | 130.00 | $76.45 | $79.70 | $78.00 | 3 | 30524 | 79.90% | 0.98 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:20:32 |
| NVDA261218P00130000 | 看跌 Put | 130.00 | $0.41 | $0.46 | $0.45 | 409 | 14141 | 70.10% | -0.02 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:13:53 |
| NVDA261218C00132000 | 看涨 Call | 132.00 | $73.60 | $76.50 | $72.05 | 0 | 2373 | 0.00% | 0.98 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-10-30T14:43:18 |
| NVDA261218P00132000 | 看跌 Put | 132.00 | $0.44 | $0.49 | $0.48 | 3 | 3167 | 68.88% | -0.02 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:24:51 |
| NVDA261218C00134000 | 看涨 Call | 134.00 | $71.70 | $76.45 | $80.45 | 0 | 1966 | 73.31% | 0.97 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-10-29T12:40:37 |
| NVDA261218P00134000 | 看跌 Put | 134.00 | $0.47 | $0.52 | $0.50 | 53 | 3374 | 67.62% | -0.03 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:50:00 |
| NVDA261218C00135000 | 看涨 Call | 135.00 | $71.75 | $74.25 | $72.91 | 13 | 3140 | 72.60% | 0.97 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:31 |
| NVDA261218P00135000 | 看跌 Put | 135.00 | $0.49 | $0.54 | $0.53 | 622 | 6929 | 67.08% | -0.03 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:47:06 |
| NVDA261218C00136000 | 看涨 Call | 136.00 | $70.55 | $73.80 | $73.50 | 1 | 2083 | 74.40% | 0.97 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T09:40:09 |
| NVDA261218P00136000 | 看跌 Put | 136.00 | $0.51 | $0.56 | $0.56 | 7 | 1738 | 66.54% | -0.03 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:29:09 |
| NVDA261218C00138000 | 看涨 Call | 138.00 | $68.00 | $72.20 | $68.42 | 0 | 2757 | 70.43% | 0.97 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-10-30T12:15:16 |
| NVDA261218P00138000 | 看跌 Put | 138.00 | $0.56 | $0.60 | $0.61 | 98 | 3613 | 65.51% | -0.03 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:29:09 |
| NVDA261218C00140000 | 看涨 Call | 140.00 | $67.35 | $68.80 | $69.05 | 15 | 13005 | 68.15% | 0.97 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:21:52 |
| NVDA261218P00140000 | 看跌 Put | 140.00 | $0.61 | $0.65 | $0.66 | 5174 | 17579 | 64.52% | -0.03 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:09:12 |
| NVDA261218C00142000 | 看涨 Call | 142.00 | $64.40 | $68.05 | $64.15 | 0 | 1274 | 67.84% | 0.96 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-10-30T12:11:53 |
| NVDA261218P00142000 | 看跌 Put | 142.00 | $0.65 | $0.70 | $0.72 | 2 | 3025 | 63.37% | -0.04 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:02:40 |
| NVDA261218C00144000 | 看涨 Call | 144.00 | $63.50 | $65.60 | $65.61 | 30 | 1246 | 70.34% | 0.96 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:19:51 |
| NVDA261218P00144000 | 看跌 Put | 144.00 | $0.70 | $0.76 | $0.78 | 125 | 2290 | 62.34% | -0.04 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:47:52 |
| NVDA261218C00145000 | 看涨 Call | 145.00 | $62.00 | $64.75 | $63.45 | 1 | 3146 | 66.92% | 0.96 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:59:31 |
| NVDA261218P00145000 | 看跌 Put | 145.00 | $0.73 | $0.79 | $0.78 | 38 | 9586 | 61.85% | -0.04 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:43:12 |
| NVDA261218C00146000 | 看涨 Call | 146.00 | $60.80 | $63.90 | $60.84 | 0 | 1927 | 65.46% | 0.96 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-10-30T12:27:48 |
| NVDA261218P00146000 | 看跌 Put | 146.00 | $0.77 | $0.82 | $0.85 | 3 | 4776 | 61.41% | -0.04 | 0.00 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:32:17 |
| NVDA261218C00148000 | 看涨 Call | 148.00 | $59.80 | $60.80 | $61.77 | 64 | 9080 | 62.56% | 0.95 | 0.00 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-11-03T12:27:40 |
| NVDA261218P00148000 | 看跌 Put | 148.00 | $0.84 | $0.89 | $0.92 | 16 | 4344 | 60.48% | -0.05 | 0.00 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:06:24 |
| NVDA261218C00150000 | 看涨 Call | 150.00 | $57.90 | $58.85 | $58.18 | 232 | 15181 | 61.66% | 0.95 | 0.00 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:00:09 |
| NVDA261218P00150000 | 看跌 Put | 150.00 | $0.92 | $0.96 | $0.97 | 336 | 25334 | 59.52% | -0.05 | 0.00 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:21:55 |
| NVDA261218C00152000 | 看涨 Call | 152.00 | $55.75 | $57.45 | $58.47 | 0 | 957 | 61.85% | 0.95 | 0.00 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-11-02T10:46:44 |
| NVDA261218P00152000 | 看跌 Put | 152.00 | $1.00 | $1.06 | $1.03 | 19 | 5592 | 58.70% | -0.05 | 0.00 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:47:05 |
| NVDA261218C00154000 | 看涨 Call | 154.00 | $54.10 | $55.35 | $49.30 | 0 | 3683 | 61.00% | 0.94 | 0.00 | -0.05 | 0.09 | 100 | assumed standard contract | 2026-10-30T14:34:27 |
| NVDA261218P00154000 | 看跌 Put | 154.00 | $1.10 | $1.16 | $1.21 | 13 | 2180 | 57.89% | -0.06 | 0.00 | -0.05 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:58:25 |
| NVDA261218C00155000 | 看涨 Call | 155.00 | $53.25 | $54.35 | $55.27 | 0 | 1041 | 60.67% | 0.94 | 0.00 | -0.05 | 0.09 | 100 | assumed standard contract | 2026-11-02T09:50:34 |
| NVDA261218P00155000 | 看跌 Put | 155.00 | $1.15 | $1.21 | $1.19 | 55 | 14075 | 57.47% | -0.06 | 0.00 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:42:41 |
| NVDA261218C00156000 | 看涨 Call | 156.00 | $52.25 | $53.45 | $51.06 | 0 | 2280 | 60.07% | 0.94 | 0.00 | -0.05 | 0.09 | 100 | assumed standard contract | 2026-11-02T14:14:08 |
| NVDA261218P00156000 | 看跌 Put | 156.00 | $1.20 | $1.27 | $1.31 | 20 | 1872 | 57.06% | -0.07 | 0.00 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:59:14 |
| NVDA261218C00158000 | 看涨 Call | 158.00 | $50.35 | $51.55 | $51.00 | 1 | 1145 | 58.82% | 0.93 | 0.00 | -0.05 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:43:18 |
| NVDA261218P00158000 | 看跌 Put | 158.00 | $1.33 | $1.38 | $1.35 | 15 | 5836 | 56.30% | -0.07 | 0.00 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:55:39 |
| NVDA261218C00160000 | 看涨 Call | 160.00 | $48.05 | $49.20 | $49.00 | 44 | 12441 | 53.40% | 0.92 | 0.00 | -0.06 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:30:11 |
| NVDA261218P00160000 | 看跌 Put | 160.00 | $1.47 | $1.52 | $1.49 | 401 | 45675 | 55.63% | -0.08 | 0.00 | -0.06 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:56:10 |
| NVDA261218C00162000 | 看涨 Call | 162.00 | $46.65 | $47.85 | $47.30 | 0 | 1114 | 57.04% | 0.92 | 0.00 | -0.06 | 0.11 | 100 | assumed standard contract | 2026-11-02T10:57:04 |
| NVDA261218P00162000 | 看跌 Put | 162.00 | $1.60 | $1.67 | $1.66 | 30 | 4317 | 54.84% | -0.09 | 0.00 | -0.07 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:11:26 |
| NVDA261218C00164000 | 看涨 Call | 164.00 | $44.80 | $45.55 | $46.65 | 20 | 29943 | 54.18% | 0.91 | 0.00 | -0.06 | 0.12 | 100 | assumed standard contract | 2026-11-03T10:09:07 |
| NVDA261218P00164000 | 看跌 Put | 164.00 | $1.78 | $1.85 | $1.93 | 66 | 11409 | 54.24% | -0.09 | 0.00 | -0.07 | 0.12 | 100 | assumed standard contract | 2026-11-03T14:55:57 |
| NVDA261218C00165000 | 看涨 Call | 165.00 | $43.95 | $45.00 | $45.95 | 4 | 1805 | 55.49% | 0.90 | 0.00 | -0.07 | 0.13 | 100 | assumed standard contract | 2026-11-03T11:16:12 |
| NVDA261218P00165000 | 看跌 Put | 165.00 | $1.87 | $1.93 | $1.91 | 548 | 21225 | 53.92% | -0.10 | 0.00 | -0.07 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:52:59 |
| NVDA261218C00166000 | 看涨 Call | 166.00 | $43.15 | $44.05 | $49.50 | 0 | 937 | 55.31% | 0.90 | 0.00 | -0.07 | 0.13 | 100 | assumed standard contract | 2026-10-29T10:54:09 |
| NVDA261218P00166000 | 看跌 Put | 166.00 | $1.96 | $2.03 | $2.02 | 46 | 2391 | 53.62% | -0.10 | 0.00 | -0.08 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:56:21 |
| NVDA261218C00167000 | 看涨 Call | 167.00 | $42.35 | $43.15 | $39.30 | 0 | 593 | 55.28% | 0.89 | 0.00 | -0.07 | 0.13 | 100 | assumed standard contract | 2026-10-30T13:34:16 |
| NVDA261218P00167000 | 看跌 Put | 167.00 | $2.06 | $2.14 | $2.15 | 129 | 4063 | 53.31% | -0.11 | 0.00 | -0.08 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:48:21 |
| NVDA261218C00168000 | 看涨 Call | 168.00 | $41.30 | $42.30 | $38.20 | 0 | 1244 | 54.85% | 0.89 | 0.00 | -0.07 | 0.14 | 100 | assumed standard contract | 2026-10-30T15:28:52 |
| NVDA261218P00168000 | 看跌 Put | 168.00 | $2.16 | $2.24 | $2.25 | 111 | 2287 | 53.00% | -0.11 | 0.00 | -0.08 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:35:12 |
| NVDA261218C00169000 | 看涨 Call | 169.00 | $40.45 | $41.40 | $36.80 | 0 | 1222 | 54.39% | 0.88 | 0.01 | -0.07 | 0.14 | 100 | assumed standard contract | 2026-10-30T14:19:34 |
| NVDA261218P00169000 | 看跌 Put | 169.00 | $2.26 | $2.35 | $2.33 | 244 | 4125 | 52.67% | -0.12 | 0.01 | -0.08 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| NVDA261218C00170000 | 看涨 Call | 170.00 | $39.60 | $40.15 | $41.30 | 15 | 6496 | 52.90% | 0.88 | 0.01 | -0.08 | 0.15 | 100 | assumed standard contract | 2026-11-03T10:10:15 |
| NVDA261218P00170000 | 看跌 Put | 170.00 | $2.40 | $2.47 | $2.42 | 1290 | 29735 | 52.48% | -0.12 | 0.01 | -0.08 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:59:32 |
| NVDA261218C00171000 | 看涨 Call | 171.00 | $38.70 | $39.65 | $37.02 | 0 | 1248 | 53.90% | 0.87 | 0.01 | -0.08 | 0.15 | 100 | assumed standard contract | 2026-11-02T14:23:55 |
| NVDA261218P00171000 | 看跌 Put | 171.00 | $2.49 | $2.59 | $2.57 | 170 | 4419 | 52.08% | -0.13 | 0.01 | -0.09 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:35:12 |
| NVDA261218C00172000 | 看涨 Call | 172.00 | $37.85 | $38.80 | $35.05 | 0 | 1608 | 53.52% | 0.87 | 0.01 | -0.08 | 0.16 | 100 | assumed standard contract | 2026-10-30T15:06:36 |
| NVDA261218P00172000 | 看跌 Put | 172.00 | $2.62 | $2.72 | $2.73 | 32 | 3313 | 51.82% | -0.13 | 0.01 | -0.09 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:27:03 |
| NVDA261218C00173000 | 看涨 Call | 173.00 | $37.00 | $37.90 | $35.10 | 0 | 435 | 52.96% | 0.86 | 0.01 | -0.08 | 0.16 | 100 | assumed standard contract | 2026-11-02T15:02:35 |
| NVDA261218P00173000 | 看跌 Put | 173.00 | $2.75 | $2.86 | $2.89 | 119 | 3790 | 51.53% | -0.14 | 0.01 | -0.09 | 0.16 | 100 | assumed standard contract | 2026-11-03T14:32:46 |
| NVDA261218C00174000 | 看涨 Call | 174.00 | $36.15 | $37.05 | $34.40 | 0 | 2167 | 52.69% | 0.86 | 0.01 | -0.09 | 0.16 | 100 | assumed standard contract | 2026-11-02T15:01:05 |
| NVDA261218P00174000 | 看跌 Put | 174.00 | $2.89 | $2.99 | $3.10 | 22 | 3652 | 51.26% | -0.14 | 0.01 | -0.09 | 0.17 | 100 | assumed standard contract | 2026-11-03T14:54:40 |
| NVDA261218C00175000 | 看涨 Call | 175.00 | $35.20 | $35.85 | $36.45 | 13 | 5445 | 51.05% | 0.85 | 0.01 | -0.09 | 0.17 | 100 | assumed standard contract | 2026-11-03T14:07:11 |
| NVDA261218P00175000 | 看跌 Put | 175.00 | $3.00 | $3.15 | $3.05 | 619 | 16360 | 50.94% | -0.15 | 0.01 | -0.10 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:59:21 |
| NVDA261218C00176000 | 看涨 Call | 176.00 | $34.40 | $35.40 | $32.40 | 0 | 14675 | 52.04% | 0.84 | 0.01 | -0.09 | 0.17 | 100 | assumed standard contract | 2026-11-02T14:56:44 |
| NVDA261218P00176000 | 看跌 Put | 176.00 | $3.15 | $3.30 | $3.25 | 57 | 3877 | 50.66% | -0.16 | 0.01 | -0.10 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| NVDA261218C00177000 | 看涨 Call | 177.00 | $33.60 | $34.55 | $35.12 | 1 | 1637 | 51.75% | 0.84 | 0.01 | -0.09 | 0.18 | 100 | assumed standard contract | 2026-11-03T11:24:28 |
| NVDA261218P00177000 | 看跌 Put | 177.00 | $3.35 | $3.50 | $3.49 | 47 | 2869 | 50.35% | -0.16 | 0.01 | -0.10 | 0.18 | 100 | assumed standard contract | 2026-11-03T14:30:04 |
| NVDA261218C00178000 | 看涨 Call | 178.00 | $32.80 | $33.70 | $33.50 | 12 | 2174 | 51.49% | 0.83 | 0.01 | -0.10 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:44:27 |
| NVDA261218P00178000 | 看跌 Put | 178.00 | $3.50 | $3.65 | $3.56 | 16 | 7144 | 50.27% | -0.17 | 0.01 | -0.10 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:56:21 |
| NVDA261218C00179000 | 看涨 Call | 179.00 | $31.95 | $32.90 | $31.93 | 3 | 3059 | 51.18% | 0.82 | 0.01 | -0.10 | 0.19 | 100 | assumed standard contract | 2026-11-03T14:55:28 |
| NVDA261218P00179000 | 看跌 Put | 179.00 | $3.65 | $3.80 | $3.80 | 93 | 3741 | 49.90% | -0.18 | 0.01 | -0.10 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:12:52 |
| NVDA261218C00180000 | 看涨 Call | 180.00 | $31.25 | $31.90 | $31.85 | 40 | 22287 | 50.72% | 0.82 | 0.01 | -0.10 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:44:33 |
| NVDA261218P00180000 | 看跌 Put | 180.00 | $3.85 | $4.00 | $3.95 | 6049 | 42917 | 49.75% | -0.18 | 0.01 | -0.11 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:54:59 |
| NVDA261218C00181000 | 看涨 Call | 181.00 | $30.35 | $31.05 | $28.30 | 0 | 3817 | 50.40% | 0.81 | 0.01 | -0.10 | 0.20 | 100 | assumed standard contract | 2026-11-02T15:12:43 |
| NVDA261218P00181000 | 看跌 Put | 181.00 | $4.05 | $4.20 | $4.15 | 23 | 4153 | 49.55% | -0.19 | 0.01 | -0.11 | 0.20 | 100 | assumed standard contract | 2026-11-03T14:25:24 |
| NVDA261218C00182000 | 看涨 Call | 182.00 | $29.60 | $30.25 | $27.85 | 0 | 1979 | 50.13% | 0.80 | 0.01 | -0.11 | 0.20 | 100 | assumed standard contract | 2026-11-02T15:09:49 |
| NVDA261218P00182000 | 看跌 Put | 182.00 | $4.25 | $4.40 | $4.30 | 104 | 3232 | 49.20% | -0.20 | 0.01 | -0.11 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| NVDA261218C00183000 | 看涨 Call | 183.00 | $28.85 | $29.45 | $27.05 | 0 | 2569 | 49.82% | 0.79 | 0.01 | -0.11 | 0.21 | 100 | assumed standard contract | 2026-11-02T15:09:47 |
| NVDA261218P00183000 | 看跌 Put | 183.00 | $4.45 | $4.60 | $4.55 | 256 | 3339 | 49.05% | -0.21 | 0.01 | -0.11 | 0.21 | 100 | assumed standard contract | 2026-11-03T14:26:11 |
| NVDA261218C00184000 | 看涨 Call | 184.00 | $28.05 | $28.70 | $29.20 | 25 | 2657 | 49.71% | 0.79 | 0.01 | -0.11 | 0.21 | 100 | assumed standard contract | 2026-11-03T11:46:07 |
| NVDA261218P00184000 | 看跌 Put | 184.00 | $4.65 | $4.80 | $4.80 | 41 | 2362 | 48.76% | -0.22 | 0.01 | -0.11 | 0.21 | 100 | assumed standard contract | 2026-11-03T14:29:43 |
| NVDA261218C00185000 | 看涨 Call | 185.00 | $27.30 | $27.70 | $27.66 | 78 | 4724 | 48.88% | 0.78 | 0.01 | -0.11 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:58:10 |
| NVDA261218P00185000 | 看跌 Put | 185.00 | $4.85 | $5.05 | $4.90 | 1454 | 23370 | 48.53% | -0.23 | 0.01 | -0.12 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:55:53 |
| NVDA261218C00186000 | 看涨 Call | 186.00 | $26.50 | $27.15 | $26.85 | 1 | 2296 | 49.15% | 0.77 | 0.01 | -0.11 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:22:52 |
| NVDA261218P00186000 | 看跌 Put | 186.00 | $5.10 | $5.30 | $5.20 | 30 | 4747 | 48.28% | -0.23 | 0.01 | -0.12 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:10:06 |
| NVDA261218C00187000 | 看涨 Call | 187.00 | $25.70 | $26.40 | $25.95 | 0 | 1670 | 48.93% | 0.76 | 0.01 | -0.12 | 0.23 | 100 | assumed standard contract | 2026-11-02T13:24:51 |
| NVDA261218P00187000 | 看跌 Put | 187.00 | $5.35 | $5.50 | $5.45 | 39 | 5013 | 48.08% | -0.24 | 0.01 | -0.12 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:34:00 |
| NVDA261218C00188000 | 看涨 Call | 188.00 | $25.00 | $25.50 | $26.00 | 51 | 1769 | 48.35% | 0.75 | 0.01 | -0.12 | 0.23 | 100 | assumed standard contract | 2026-11-03T10:44:52 |
| NVDA261218P00188000 | 看跌 Put | 188.00 | $5.60 | $5.75 | $5.70 | 132 | 4754 | 47.85% | -0.25 | 0.01 | -0.12 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:52:41 |
| NVDA261218C00189000 | 看涨 Call | 189.00 | $24.25 | $24.90 | $24.90 | 15 | 5096 | 48.38% | 0.74 | 0.01 | -0.12 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:49:44 |
| NVDA261218P00189000 | 看跌 Put | 189.00 | $5.85 | $6.05 | $5.95 | 91 | 4377 | 47.60% | -0.26 | 0.01 | -0.12 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| NVDA261218C00190000 | 看涨 Call | 190.00 | $23.55 | $24.00 | $23.85 | 70 | 47500 | 47.84% | 0.73 | 0.01 | -0.12 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:11:28 |
| NVDA261218P00190000 | 看跌 Put | 190.00 | $6.10 | $6.30 | $6.16 | 2002 | 44164 | 47.39% | -0.27 | 0.01 | -0.13 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:58:45 |
| NVDA261218C00191000 | 看涨 Call | 191.00 | $22.85 | $23.30 | $23.00 | 51 | 1595 | 47.58% | 0.72 | 0.01 | -0.12 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:50:52 |
| NVDA261218P00191000 | 看跌 Put | 191.00 | $6.40 | $6.60 | $6.42 | 113 | 3845 | 47.26% | -0.28 | 0.01 | -0.13 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:57:10 |
| NVDA261218C00192000 | 看涨 Call | 192.00 | $22.15 | $22.75 | $21.65 | 0 | 1166 | 47.68% | 0.71 | 0.01 | -0.13 | 0.25 | 100 | assumed standard contract | 2026-11-02T13:49:43 |
| NVDA261218P00192000 | 看跌 Put | 192.00 | $6.70 | $6.90 | $6.95 | 19 | 2863 | 47.00% | -0.29 | 0.01 | -0.13 | 0.25 | 100 | assumed standard contract | 2026-11-03T14:59:07 |
| NVDA261218C00193000 | 看涨 Call | 193.00 | $21.45 | $22.05 | $22.68 | 4 | 1614 | 47.44% | 0.70 | 0.01 | -0.13 | 0.25 | 100 | assumed standard contract | 2026-11-03T11:17:02 |
| NVDA261218P00193000 | 看跌 Put | 193.00 | $7.00 | $7.20 | $7.05 | 14 | 2898 | 46.78% | -0.30 | 0.01 | -0.13 | 0.25 | 100 | assumed standard contract | 2026-11-03T14:27:32 |
| NVDA261218C00194000 | 看涨 Call | 194.00 | $20.75 | $21.15 | $21.09 | 1 | 12710 | 46.88% | 0.69 | 0.01 | -0.13 | 0.26 | 100 | assumed standard contract | 2026-11-03T09:31:01 |
| NVDA261218P00194000 | 看跌 Put | 194.00 | $7.30 | $7.50 | $7.20 | 29 | 4532 | 46.61% | -0.31 | 0.01 | -0.13 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:47:57 |
| NVDA261218C00195000 | 看涨 Call | 195.00 | $20.15 | $20.50 | $20.40 | 139 | 4037 | 46.73% | 0.68 | 0.01 | -0.13 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:56:26 |
| NVDA261218P00195000 | 看跌 Put | 195.00 | $7.65 | $7.80 | $7.78 | 396 | 22720 | 46.32% | -0.32 | 0.01 | -0.13 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:54:30 |
| NVDA261218C00200000 | 看涨 Call | 200.00 | $16.90 | $17.25 | $17.25 | 752 | 48599 | 45.64% | 0.62 | 0.01 | -0.14 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:58:44 |
| NVDA261218P00200000 | 看跌 Put | 200.00 | $9.40 | $9.60 | $9.46 | 3732 | 90981 | 45.39% | -0.38 | 0.01 | -0.14 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:59:32 |
| NVDA261218C00205000 | 看涨 Call | 205.00 | $14.00 | $14.20 | $14.10 | 801 | 6917 | 44.65% | 0.56 | 0.01 | -0.14 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA261218P00205000 | 看跌 Put | 205.00 | $11.50 | $11.70 | $11.60 | 1017 | 14296 | 44.51% | -0.44 | 0.01 | -0.14 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| NVDA261218C00210000 | 看涨 Call | 210.00 | $11.45 | $11.65 | $11.60 | 3937 | 35279 | 43.66% | 0.50 | 0.01 | -0.14 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:59:45 |
| NVDA261218P00210000 | 看跌 Put | 210.00 | $13.90 | $14.10 | $13.90 | 788 | 42676 | 43.63% | -0.50 | 0.01 | -0.14 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:55:31 |
| NVDA261218C00212000 | 看涨 Call | 212.00 | $10.50 | $10.65 | $10.60 | 148 | 2589 | 43.23% | 0.48 | 0.01 | -0.14 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| NVDA261218P00212000 | 看跌 Put | 212.00 | $14.95 | $15.20 | $15.10 | 230 | 5604 | 43.29% | -0.53 | 0.01 | -0.14 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:17:19 |
| NVDA261218C00213000 | 看涨 Call | 213.00 | $10.05 | $10.20 | $10.15 | 200 | 3076 | 43.08% | 0.46 | 0.01 | -0.14 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:59:45 |
| NVDA261218P00213000 | 看跌 Put | 213.00 | $15.50 | $15.70 | $15.25 | 95 | 2904 | 43.06% | -0.54 | 0.01 | -0.14 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:41:03 |
| NVDA261218C00214000 | 看涨 Call | 214.00 | $9.60 | $9.75 | $10.00 | 457 | 4054 | 42.98% | 0.45 | 0.01 | -0.14 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:40:23 |
| NVDA261218P00214000 | 看跌 Put | 214.00 | $16.05 | $16.30 | $15.95 | 9 | 3598 | 42.96% | -0.55 | 0.01 | -0.14 | 0.29 | 100 | assumed standard contract | 2026-11-03T14:27:54 |
| NVDA261218C00215000 | 看涨 Call | 215.00 | $9.15 | $9.35 | $9.30 | 1968 | 17872 | 42.83% | 0.44 | 0.01 | -0.13 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:59:31 |
| NVDA261218P00215000 | 看跌 Put | 215.00 | $16.60 | $16.85 | $16.57 | 131 | 9797 | 42.81% | -0.57 | 0.01 | -0.13 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:50:20 |
| NVDA261218C00216000 | 看涨 Call | 216.00 | $8.75 | $8.95 | $8.85 | 640 | 3428 | 42.64% | 0.43 | 0.01 | -0.13 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:54:46 |
| NVDA261218P00216000 | 看跌 Put | 216.00 | $17.20 | $17.45 | $17.17 | 5 | 2440 | 42.71% | -0.58 | 0.01 | -0.13 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:38:03 |
| NVDA261218C00217000 | 看涨 Call | 217.00 | $8.35 | $8.50 | $8.45 | 692 | 4332 | 42.41% | 0.41 | 0.01 | -0.13 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| NVDA261218P00217000 | 看跌 Put | 217.00 | $17.80 | $18.05 | $17.82 | 9 | 4871 | 42.57% | -0.59 | 0.01 | -0.13 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:10:43 |
| NVDA261218C00218000 | 看涨 Call | 218.00 | $7.95 | $8.15 | $8.06 | 55 | 3437 | 42.32% | 0.40 | 0.01 | -0.13 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:06:43 |
| NVDA261218P00218000 | 看跌 Put | 218.00 | $18.40 | $18.65 | $18.35 | 6 | 1592 | 42.38% | -0.60 | 0.01 | -0.13 | 0.28 | 100 | assumed standard contract | 2026-11-03T14:28:50 |
| NVDA261218C00219000 | 看涨 Call | 219.00 | $7.55 | $7.75 | $7.62 | 42 | 2190 | 42.18% | 0.39 | 0.01 | -0.13 | 0.28 | 100 | assumed standard contract | 2026-11-03T14:54:33 |
| NVDA261218P00219000 | 看跌 Put | 219.00 | $19.05 | $19.30 | $19.43 | 3 | 2481 | 42.24% | -0.62 | 0.01 | -0.13 | 0.28 | 100 | assumed standard contract | 2026-11-03T14:55:40 |
| NVDA261218C00220000 | 看涨 Call | 220.00 | $7.20 | $7.35 | $7.44 | 2405 | 71082 | 42.00% | 0.38 | 0.01 | -0.13 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:55:57 |
| NVDA261218P00220000 | 看跌 Put | 220.00 | $19.55 | $19.90 | $19.30 | 266 | 46537 | 41.88% | -0.63 | 0.01 | -0.13 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:48:30 |
| NVDA261218C00221000 | 看涨 Call | 221.00 | $6.85 | $7.05 | $6.95 | 38 | 3924 | 41.86% | 0.36 | 0.01 | -0.13 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| NVDA261218P00221000 | 看跌 Put | 221.00 | $20.20 | $20.55 | $19.60 | 9 | 6097 | 41.73% | -0.64 | 0.01 | -0.13 | 0.27 | 100 | assumed standard contract | 2026-11-03T11:01:59 |
| NVDA261218C00222000 | 看涨 Call | 222.00 | $6.50 | $6.70 | $6.60 | 153 | 3410 | 41.78% | 0.35 | 0.01 | -0.12 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| NVDA261218P00222000 | 看跌 Put | 222.00 | $20.75 | $21.25 | $21.21 | 23 | 1730 | 41.46% | -0.65 | 0.01 | -0.12 | 0.27 | 100 | assumed standard contract | 2026-11-03T14:59:50 |