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 $222.27 · 日涨跌 1.34% · 年初至今 17.70%
到期日 2026-12-18；共 494 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 | $126.65 | $127.75 | $126.15 | 0 | 703 | 72.66% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-08-19T09:47:34 |
| NVDA261218P00096000 | 看跌 Put | 96.00 | $0.03 | $0.21 | $0.18 | 0 | 2008 | 69.91% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-04T12:09:54 |
| NVDA261218C00097000 | 看涨 Call | 97.00 | $125.45 | $126.80 | $115.50 | 0 | 4108 | 76.10% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-14T15:58:52 |
| NVDA261218P00097000 | 看跌 Put | 97.00 | $0.10 | $0.22 | $0.18 | 0 | 1327 | 71.57% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-02T11:15:39 |
| NVDA261218C00098000 | 看涨 Call | 98.00 | $124.50 | $125.85 | $127.92 | 0 | 697 | 68.35% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-09T14:11:00 |
| NVDA261218P00098000 | 看跌 Put | 98.00 | $0.05 | $0.22 | $0.17 | 0 | 939 | 69.29% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T11:55:29 |
| NVDA261218C00099000 | 看涨 Call | 99.00 | $123.70 | $124.80 | $129.20 | 0 | 1449 | 71.33% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-08-17T11:21:39 |
| NVDA261218P00099000 | 看跌 Put | 99.00 | $0.06 | $0.24 | $0.15 | 0 | 2651 | 66.16% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T14:09:06 |
| NVDA261218C00100000 | 看涨 Call | 100.00 | $122.75 | $123.55 | $122.15 | 15 | 14089 | 63.38% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA261218P00100000 | 看跌 Put | 100.00 | $0.10 | $0.15 | $0.14 | 642 | 30638 | 66.79% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:02 |
| NVDA261218C00101000 | 看涨 Call | 101.00 | $121.75 | $122.85 | $114.00 | 0 | 12474 | 71.13% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T15:00:54 |
| NVDA261218P00101000 | 看跌 Put | 101.00 | $0.10 | $0.16 | $0.15 | 1 | 5318 | 66.35% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:55:05 |
| NVDA261218C00102000 | 看涨 Call | 102.00 | $120.75 | $121.85 | $109.70 | 0 | 1359 | 69.90% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-14T10:20:29 |
| NVDA261218P00102000 | 看跌 Put | 102.00 | $0.13 | $0.47 | $0.23 | 0 | 928 | 66.46% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-14T12:56:48 |
| NVDA261218C00103000 | 看涨 Call | 103.00 | $118.10 | $122.10 | $112.28 | 0 | 12159 | 69.77% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T09:42:31 |
| NVDA261218P00103000 | 看跌 Put | 103.00 | $0.00 | $0.44 | $0.18 | 0 | 1570 | 66.80% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-09T15:49:08 |
| NVDA261218C00104000 | 看涨 Call | 104.00 | $118.80 | $120.95 | $111.29 | 0 | 465 | 68.57% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T09:42:31 |
| NVDA261218P00104000 | 看跌 Put | 104.00 | $0.07 | $0.28 | $0.21 | 0 | 789 | 66.28% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-09T12:56:51 |
| NVDA261218C00105000 | 看涨 Call | 105.00 | $117.80 | $118.90 | $114.50 | 0 | 12156 | 68.41% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T09:38:19 |
| NVDA261218P00105000 | 看跌 Put | 105.00 | $0.00 | $0.18 | $0.24 | 0 | 5935 | 65.01% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T10:29:22 |
| NVDA261218C00106000 | 看涨 Call | 106.00 | $116.85 | $117.95 | $115.65 | 0 | 883 | 69.12% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-11T09:56:23 |
| NVDA261218P00106000 | 看跌 Put | 106.00 | $0.00 | $0.46 | $0.22 | 0 | 864 | 65.25% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-10T11:09:41 |
| NVDA261218C00107000 | 看涨 Call | 107.00 | $114.15 | $119.95 | $110.00 | 0 | 965 | 63.65% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T11:00:32 |
| NVDA261218P00107000 | 看跌 Put | 107.00 | $0.00 | $0.47 | $0.26 | 0 | 1537 | 64.96% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-14T14:46:00 |
| NVDA261218C00108000 | 看涨 Call | 108.00 | $114.90 | $115.95 | $104.30 | 0 | 1238 | 67.61% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-14T10:20:37 |
| NVDA261218P00108000 | 看跌 Put | 108.00 | $0.00 | $0.46 | $0.28 | 0 | 2551 | 64.43% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-14T15:56:00 |
| NVDA261218C00109000 | 看涨 Call | 109.00 | $113.90 | $115.00 | $112.95 | 0 | 421 | 67.29% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-08-19T12:23:45 |
| NVDA261218P00109000 | 看跌 Put | 109.00 | $0.18 | $0.40 | $0.21 | 0 | 631 | 63.68% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T09:48:05 |
| NVDA261218C00110000 | 看涨 Call | 110.00 | $112.90 | $114.00 | $104.12 | 0 | 14789 | 66.13% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T15:19:43 |
| NVDA261218P00110000 | 看跌 Put | 110.00 | $0.16 | $0.21 | $0.21 | 26 | 18425 | 62.72% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:17:38 |
| NVDA261218C00111000 | 看涨 Call | 111.00 | $111.95 | $113.00 | $110.67 | 0 | 613 | 65.81% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-08-18T14:18:51 |
| NVDA261218P00111000 | 看跌 Put | 111.00 | $0.11 | $0.53 | $0.24 | 0 | 771 | 61.11% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T14:35:29 |
| NVDA261218C00112000 | 看涨 Call | 112.00 | $110.95 | $112.05 | $104.36 | 0 | 1365 | 65.48% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T13:51:09 |
| NVDA261218P00112000 | 看跌 Put | 112.00 | $0.00 | $0.50 | $0.27 | 0 | 3824 | 61.69% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-11T13:55:00 |
| NVDA261218C00113000 | 看涨 Call | 113.00 | $109.95 | $111.05 | $112.20 | 0 | 2169 | 64.36% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-09T14:51:04 |
| NVDA261218P00113000 | 看跌 Put | 113.00 | $0.17 | $0.34 | $0.23 | 2 | 3274 | 61.37% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:00:12 |
| NVDA261218C00114000 | 看涨 Call | 114.00 | $108.95 | $110.05 | $112.20 | 0 | 755 | 63.24% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-09T14:51:04 |
| NVDA261218P00114000 | 看跌 Put | 114.00 | $0.16 | $0.35 | $0.25 | 3 | 2167 | 60.65% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:21:16 |
| NVDA261218C00115000 | 看涨 Call | 115.00 | $108.00 | $109.10 | $106.27 | 76 | 1849 | 63.68% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:41:04 |
| NVDA261218P00115000 | 看跌 Put | 115.00 | $0.18 | $0.45 | $0.33 | 0 | 6530 | 60.51% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-14T14:51:00 |
| NVDA261218C00116000 | 看涨 Call | 116.00 | $107.05 | $109.10 | $104.38 | 0 | 949 | 63.32% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T11:58:59 |
| NVDA261218P00116000 | 看跌 Put | 116.00 | $0.20 | $0.37 | $0.25 | 153 | 4857 | 60.16% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:39:30 |
| NVDA261218C00117000 | 看涨 Call | 117.00 | $106.05 | $107.15 | $96.57 | 0 | 1907 | 62.95% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-15T15:35:19 |
| NVDA261218P00117000 | 看跌 Put | 117.00 | $0.16 | $0.37 | $0.28 | 0 | 1813 | 60.47% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T10:18:05 |
| NVDA261218C00118000 | 看涨 Call | 118.00 | $103.75 | $106.30 | $95.48 | 0 | 1898 | 61.89% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-15T13:54:17 |
| NVDA261218P00118000 | 看跌 Put | 118.00 | $0.17 | $0.37 | $0.29 | 0 | 1847 | 60.07% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T10:14:06 |
| NVDA261218C00119000 | 看涨 Call | 119.00 | $104.05 | $105.15 | $95.70 | 0 | 850 | 60.84% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-14T13:58:42 |
| NVDA261218P00119000 | 看跌 Put | 119.00 | $0.18 | $0.38 | $0.38 | 0 | 1286 | 59.66% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-10T10:53:11 |
| NVDA261218C00120000 | 看涨 Call | 120.00 | $103.10 | $104.20 | $101.20 | 6 | 7805 | 61.15% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:53:19 |
| NVDA261218P00120000 | 看跌 Put | 120.00 | $0.24 | $0.34 | $0.29 | 41 | 19675 | 59.25% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:05:33 |
| NVDA261218C00121000 | 看涨 Call | 121.00 | $100.70 | $103.20 | $105.80 | 0 | 878 | 60.76% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-02T13:44:42 |
| NVDA261218P00121000 | 看跌 Put | 121.00 | $0.20 | $0.40 | $0.36 | 0 | 892 | 58.82% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-17T10:14:38 |
| NVDA261218C00122000 | 看涨 Call | 122.00 | $101.10 | $102.25 | $94.02 | 0 | 2728 | 60.36% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-16T14:52:47 |
| NVDA261218P00122000 | 看跌 Put | 122.00 | $0.21 | $0.41 | $0.34 | 0 | 1574 | 58.40% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-17T10:47:08 |
| NVDA261218C00123000 | 看涨 Call | 123.00 | $100.15 | $101.25 | $111.00 | 0 | 940 | 59.36% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-04T09:34:47 |
| NVDA261218P00123000 | 看跌 Put | 123.00 | $0.22 | $0.42 | $0.41 | 0 | 1445 | 57.96% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-15T13:22:48 |
| NVDA261218C00124000 | 看涨 Call | 124.00 | $99.15 | $102.80 | $112.00 | 0 | 806 | 58.97% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-04T09:50:34 |
| NVDA261218P00124000 | 看跌 Put | 124.00 | $0.30 | $0.38 | $0.36 | 1 | 7526 | 57.78% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:39:02 |
| NVDA261218C00125000 | 看涨 Call | 125.00 | $98.20 | $99.30 | $95.50 | 75 | 12395 | 58.57% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:37:35 |
| NVDA261218P00125000 | 看跌 Put | 125.00 | $0.33 | $0.40 | $0.38 | 1 | 19294 | 57.58% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:29:24 |
| NVDA261218C00126000 | 看涨 Call | 126.00 | $97.25 | $98.35 | $95.25 | 0 | 4404 | 59.23% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-17T14:06:18 |
| NVDA261218P00126000 | 看跌 Put | 126.00 | $0.22 | $0.46 | $0.36 | 1 | 2966 | 57.70% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:39:12 |
| NVDA261218C00127000 | 看涨 Call | 127.00 | $96.25 | $97.35 | $96.41 | 10 | 1698 | 57.74% | 0.98 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:58:55 |
| NVDA261218P00127000 | 看跌 Put | 127.00 | $0.33 | $0.42 | $0.40 | 1 | 3363 | 56.65% | -0.02 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:39:16 |
| NVDA261218C00128000 | 看涨 Call | 128.00 | $94.05 | $96.40 | $93.28 | 0 | 1305 | 57.83% | 0.98 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-17T10:31:39 |
| NVDA261218P00128000 | 看跌 Put | 128.00 | $0.35 | $0.48 | $0.40 | 2 | 1421 | 56.76% | -0.02 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:39:25 |
| NVDA261218C00129000 | 看涨 Call | 129.00 | $94.30 | $95.40 | $96.51 | 0 | 1199 | 56.89% | 0.98 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-02T10:55:59 |
| NVDA261218P00129000 | 看跌 Put | 129.00 | $0.37 | $0.45 | $0.40 | 3 | 1631 | 55.95% | -0.02 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA261218C00130000 | 看涨 Call | 130.00 | $93.35 | $94.45 | $92.24 | 3 | 30602 | 56.94% | 0.98 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:31:27 |
| NVDA261218P00130000 | 看跌 Put | 130.00 | $0.38 | $0.46 | $0.41 | 17 | 14029 | 55.47% | -0.02 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:29:24 |
| NVDA261218C00132000 | 看涨 Call | 132.00 | $91.35 | $92.50 | $90.05 | 0 | 2372 | 55.57% | 0.98 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-17T14:21:09 |
| NVDA261218P00132000 | 看跌 Put | 132.00 | $0.40 | $0.49 | $0.44 | 5 | 3172 | 54.70% | -0.02 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:39:12 |
| NVDA261218C00134000 | 看涨 Call | 134.00 | $89.40 | $90.55 | $96.75 | 0 | 2066 | 52.79% | 0.98 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-03T13:54:36 |
| NVDA261218P00134000 | 看跌 Put | 134.00 | $0.44 | $0.52 | $0.48 | 7 | 3377 | 53.90% | -0.02 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:31:27 |
| NVDA261218C00135000 | 看涨 Call | 135.00 | $88.45 | $89.55 | $86.20 | 2 | 3124 | 54.22% | 0.98 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T11:14:40 |
| NVDA261218P00135000 | 看跌 Put | 135.00 | $0.46 | $0.54 | $0.50 | 4 | 7583 | 53.58% | -0.02 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:51:02 |
| NVDA261218C00136000 | 看涨 Call | 136.00 | $87.50 | $88.60 | $76.03 | 0 | 2102 | 54.17% | 0.98 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-14T09:36:42 |
| NVDA261218P00136000 | 看跌 Put | 136.00 | $0.47 | $0.61 | $0.51 | 52 | 1758 | 53.59% | -0.02 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T12:59:36 |
| NVDA261218C00138000 | 看涨 Call | 138.00 | $85.55 | $86.65 | $83.22 | 0 | 2777 | 53.22% | 0.98 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-17T11:36:48 |
| NVDA261218P00138000 | 看跌 Put | 138.00 | $0.50 | $0.59 | $0.57 | 2 | 4162 | 52.39% | -0.02 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T11:39:40 |
| NVDA261218C00140000 | 看涨 Call | 140.00 | $83.60 | $84.70 | $81.71 | 0 | 13080 | 52.26% | 0.98 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-17T15:42:53 |
| NVDA261218P00140000 | 看跌 Put | 140.00 | $0.54 | $0.66 | $0.61 | 5 | 18061 | 51.25% | -0.03 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:12:38 |
| NVDA261218C00142000 | 看涨 Call | 142.00 | $81.65 | $82.65 | $94.11 | 0 | 1270 | 50.56% | 0.97 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-04T10:18:51 |
| NVDA261218P00142000 | 看跌 Put | 142.00 | $0.60 | $0.92 | $0.62 | 18 | 2327 | 50.66% | -0.03 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:32:55 |
| NVDA261218C00144000 | 看涨 Call | 144.00 | $79.70 | $80.85 | $77.64 | 2 | 1260 | 50.97% | 0.97 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T09:54:46 |
| NVDA261218P00144000 | 看跌 Put | 144.00 | $0.63 | $0.77 | $0.69 | 1 | 2295 | 50.53% | -0.03 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:40:08 |
| NVDA261218C00145000 | 看涨 Call | 145.00 | $78.75 | $79.85 | $76.77 | 13 | 3235 | 50.14% | 0.97 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T10:36:45 |
| NVDA261218P00145000 | 看跌 Put | 145.00 | $0.65 | $0.74 | $0.71 | 4 | 7634 | 49.79% | -0.03 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:48:38 |
| NVDA261218C00146000 | 看涨 Call | 146.00 | $77.80 | $78.90 | $75.68 | 0 | 1912 | 49.96% | 0.97 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-11T12:33:55 |
| NVDA261218P00146000 | 看跌 Put | 146.00 | $0.67 | $0.76 | $0.72 | 77 | 4762 | 49.38% | -0.03 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA261218C00148000 | 看涨 Call | 148.00 | $75.85 | $77.00 | $66.01 | 0 | 9103 | 49.23% | 0.97 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-14T09:30:03 |
| NVDA261218P00148000 | 看跌 Put | 148.00 | $0.74 | $0.85 | $0.77 | 5 | 4514 | 48.60% | -0.03 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:58:51 |
| NVDA261218C00150000 | 看涨 Call | 150.00 | $73.95 | $74.95 | $74.61 | 13 | 15581 | 47.91% | 0.96 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:34 |
| NVDA261218P00150000 | 看跌 Put | 150.00 | $0.80 | $0.86 | $0.83 | 160 | 26861 | 48.08% | -0.04 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:20 |
| NVDA261218C00152000 | 看涨 Call | 152.00 | $72.05 | $73.15 | $65.60 | 0 | 969 | 47.96% | 0.96 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-16T10:01:58 |
| NVDA261218P00152000 | 看跌 Put | 152.00 | $0.84 | $0.96 | $0.95 | 11 | 2050 | 47.53% | -0.04 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:12:47 |
| NVDA261218C00154000 | 看涨 Call | 154.00 | $70.10 | $71.25 | $63.50 | 0 | 3691 | 47.13% | 0.96 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-16T14:35:29 |
| NVDA261218P00154000 | 看跌 Put | 154.00 | $0.91 | $1.07 | $1.02 | 53 | 1586 | 47.05% | -0.04 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:24:45 |
| NVDA261218C00155000 | 看涨 Call | 155.00 | $69.15 | $70.30 | $66.65 | 6 | 1058 | 46.83% | 0.96 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T12:28:58 |
| NVDA261218P00155000 | 看跌 Put | 155.00 | $0.95 | $1.04 | $1.06 | 31 | 13174 | 46.43% | -0.04 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:11:25 |
| NVDA261218C00156000 | 看涨 Call | 156.00 | $68.20 | $70.45 | $60.72 | 0 | 2286 | 45.06% | 0.95 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-15T09:50:24 |
| NVDA261218P00156000 | 看跌 Put | 156.00 | $0.88 | $1.06 | $1.09 | 109 | 1781 | 45.51% | -0.05 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-18T14:42:59 |
| NVDA261218C00158000 | 看涨 Call | 158.00 | $66.30 | $67.25 | $64.50 | 13 | 1187 | 44.96% | 0.95 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-18T13:01:14 |
| NVDA261218P00158000 | 看跌 Put | 158.00 | $1.07 | $1.15 | $1.11 | 602 | 3923 | 45.48% | -0.05 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:57:39 |
| NVDA261218C00160000 | 看涨 Call | 160.00 | $64.45 | $65.25 | $62.50 | 9 | 15233 | 44.09% | 0.95 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:00:41 |
| NVDA261218P00160000 | 看跌 Put | 160.00 | $1.16 | $1.25 | $1.21 | 160 | 45481 | 44.95% | -0.05 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:57:39 |
| NVDA261218C00162000 | 看涨 Call | 162.00 | $62.60 | $63.50 | $60.46 | 1 | 1266 | 44.23% | 0.94 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-18T10:05:30 |
| NVDA261218P00162000 | 看跌 Put | 162.00 | $1.26 | $1.35 | $1.38 | 2 | 4025 | 44.40% | -0.06 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-18T13:58:41 |
| NVDA261218C00164000 | 看涨 Call | 164.00 | $60.65 | $61.60 | $51.70 | 0 | 29918 | 43.28% | 0.94 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-15T15:38:32 |
| NVDA261218P00164000 | 看跌 Put | 164.00 | $1.36 | $1.46 | $1.47 | 2 | 9775 | 43.84% | -0.06 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:40:31 |
| NVDA261218C00165000 | 看涨 Call | 165.00 | $59.80 | $60.70 | $57.34 | 3 | 2460 | 43.45% | 0.94 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T11:03:29 |
| NVDA261218P00165000 | 看跌 Put | 165.00 | $1.40 | $1.52 | $1.48 | 241 | 22054 | 43.52% | -0.07 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| NVDA261218C00166000 | 看涨 Call | 166.00 | $58.85 | $59.75 | $56.55 | 0 | 859 | 43.04% | 0.93 | 0.00 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-17T11:06:38 |
| NVDA261218P00166000 | 看跌 Put | 166.00 | $1.48 | $1.64 | $1.66 | 67 | 2048 | 43.53% | -0.07 | 0.00 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:06:46 |
| NVDA261218C00167000 | 看涨 Call | 167.00 | $57.90 | $58.85 | $56.30 | 0 | 617 | 42.80% | 0.93 | 0.00 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-17T14:26:36 |
| NVDA261218P00167000 | 看跌 Put | 167.00 | $1.50 | $1.65 | $1.75 | 5 | 4421 | 42.95% | -0.07 | 0.00 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:16:50 |
| NVDA261218C00168000 | 看涨 Call | 168.00 | $57.05 | $57.90 | $47.15 | 0 | 1210 | 42.71% | 0.93 | 0.00 | -0.04 | 0.16 | 100 | assumed standard contract | 2026-09-14T10:40:28 |
| NVDA261218P00168000 | 看跌 Put | 168.00 | $1.48 | $1.78 | $1.69 | 321 | 2872 | 42.63% | -0.07 | 0.00 | -0.04 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA261218C00169000 | 看涨 Call | 169.00 | $56.05 | $57.00 | $53.70 | 0 | 1366 | 42.27% | 0.92 | 0.00 | -0.04 | 0.16 | 100 | assumed standard contract | 2026-09-17T12:29:04 |
| NVDA261218P00169000 | 看跌 Put | 169.00 | $1.64 | $1.79 | $1.72 | 690 | 3570 | 42.49% | -0.08 | 0.00 | -0.04 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:59:20 |
| NVDA261218C00170000 | 看涨 Call | 170.00 | $55.20 | $56.10 | $53.30 | 21 | 7416 | 42.30% | 0.92 | 0.00 | -0.04 | 0.16 | 100 | assumed standard contract | 2026-09-18T11:44:39 |
| NVDA261218P00170000 | 看跌 Put | 170.00 | $1.71 | $1.86 | $1.80 | 66 | 19339 | 42.23% | -0.08 | 0.00 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:55:58 |
| NVDA261218C00171000 | 看涨 Call | 171.00 | $53.15 | $56.30 | $45.49 | 0 | 1297 | 41.99% | 0.92 | 0.00 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-14T10:13:01 |
| NVDA261218P00171000 | 看跌 Put | 171.00 | $1.58 | $2.05 | $2.01 | 36 | 3430 | 42.00% | -0.08 | 0.00 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:28:39 |
| NVDA261218C00172000 | 看涨 Call | 172.00 | $53.10 | $54.55 | $52.01 | 0 | 1621 | 41.68% | 0.92 | 0.00 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-11T10:56:49 |
| NVDA261218P00172000 | 看跌 Put | 172.00 | $1.89 | $2.11 | $2.00 | 5 | 2972 | 42.11% | -0.09 | 0.00 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA261218C00173000 | 看涨 Call | 173.00 | $52.40 | $53.35 | $50.25 | 1 | 409 | 41.34% | 0.91 | 0.00 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:00:54 |
| NVDA261218P00173000 | 看跌 Put | 173.00 | $1.99 | $2.11 | $2.22 | 43 | 3164 | 41.69% | -0.09 | 0.00 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:12:42 |
| NVDA261218C00174000 | 看涨 Call | 174.00 | $51.75 | $52.20 | $52.00 | 7 | 2156 | 41.14% | 0.91 | 0.00 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:31 |
| NVDA261218P00174000 | 看跌 Put | 174.00 | $1.93 | $2.35 | $2.33 | 2 | 2956 | 40.96% | -0.09 | 0.00 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:24:54 |
| NVDA261218C00175000 | 看涨 Call | 175.00 | $50.80 | $52.60 | $48.93 | 3 | 5741 | 41.06% | 0.90 | 0.00 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-18T12:36:42 |
| NVDA261218P00175000 | 看跌 Put | 175.00 | $2.13 | $2.36 | $2.24 | 64 | 13906 | 41.04% | -0.10 | 0.00 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:03 |
| NVDA261218C00176000 | 看涨 Call | 176.00 | $49.95 | $50.40 | $42.33 | 0 | 14634 | 40.95% | 0.90 | 0.00 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-16T15:14:08 |
| NVDA261218P00176000 | 看跌 Put | 176.00 | $2.26 | $2.36 | $2.48 | 420 | 2655 | 40.96% | -0.10 | 0.00 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:02:11 |
| NVDA261218C00177000 | 看涨 Call | 177.00 | $48.10 | $50.95 | $47.09 | 0 | 1623 | 40.81% | 0.90 | 0.00 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-17T15:55:53 |
| NVDA261218P00177000 | 看跌 Put | 177.00 | $2.40 | $2.65 | $2.45 | 28 | 2224 | 40.85% | -0.10 | 0.00 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:59:07 |
| NVDA261218C00178000 | 看涨 Call | 178.00 | $47.70 | $48.65 | $46.05 | 2 | 2305 | 40.54% | 0.89 | 0.00 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-18T14:46:30 |
| NVDA261218P00178000 | 看跌 Put | 178.00 | $2.44 | $2.64 | $2.77 | 42 | 4469 | 40.51% | -0.11 | 0.00 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-18T14:59:21 |
| NVDA261218C00179000 | 看涨 Call | 179.00 | $46.85 | $47.65 | $45.48 | 1 | 3032 | 40.00% | 0.89 | 0.00 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-18T11:30:44 |
| NVDA261218P00179000 | 看跌 Put | 179.00 | $2.53 | $2.80 | $2.59 | 525 | 2418 | 40.26% | -0.11 | 0.00 | -0.05 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:58:32 |
| NVDA261218C00180000 | 看涨 Call | 180.00 | $46.40 | $46.85 | $46.49 | 41 | 23096 | 39.94% | 0.88 | 0.00 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:58:53 |
| NVDA261218P00180000 | 看跌 Put | 180.00 | $2.71 | $2.81 | $2.75 | 192 | 26282 | 40.24% | -0.12 | 0.00 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:59:42 |
| NVDA261218C00181000 | 看涨 Call | 181.00 | $45.60 | $46.00 | $38.03 | 0 | 3728 | 40.07% | 0.88 | 0.00 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-15T10:14:55 |
| NVDA261218P00181000 | 看跌 Put | 181.00 | $2.80 | $2.94 | $3.10 | 31 | 4279 | 39.96% | -0.12 | 0.00 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:47:54 |
| NVDA261218C00182000 | 看涨 Call | 182.00 | $43.75 | $45.20 | $35.88 | 0 | 1967 | 39.84% | 0.87 | 0.00 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-14T11:16:50 |
| NVDA261218P00182000 | 看跌 Put | 182.00 | $2.91 | $3.15 | $3.30 | 49 | 2681 | 39.99% | -0.13 | 0.00 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:20:03 |
| NVDA261218C00183000 | 看涨 Call | 183.00 | $42.90 | $45.70 | $41.33 | 0 | 2728 | 39.70% | 0.87 | 0.00 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-09-10T09:55:42 |
| NVDA261218P00183000 | 看跌 Put | 183.00 | $3.00 | $3.25 | $3.50 | 4 | 2729 | 39.66% | -0.13 | 0.00 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:14:01 |
| NVDA261218C00184000 | 看涨 Call | 184.00 | $42.05 | $44.00 | $35.10 | 0 | 2670 | 39.54% | 0.86 | 0.01 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-09-14T11:34:38 |
| NVDA261218P00184000 | 看跌 Put | 184.00 | $3.15 | $3.45 | $3.65 | 4 | 1721 | 39.54% | -0.14 | 0.01 | -0.05 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:12:43 |
| NVDA261218C00185000 | 看涨 Call | 185.00 | $42.15 | $42.60 | $40.21 | 32 | 4725 | 39.25% | 0.86 | 0.01 | -0.05 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:02:21 |
| NVDA261218P00185000 | 看跌 Put | 185.00 | $3.25 | $3.60 | $3.60 | 257 | 13242 | 39.30% | -0.14 | 0.01 | -0.05 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA261218C00186000 | 看涨 Call | 186.00 | $40.35 | $43.00 | $35.30 | 0 | 2281 | 39.15% | 0.85 | 0.01 | -0.05 | 0.26 | 100 | assumed standard contract | 2026-09-16T09:40:30 |
| NVDA261218P00186000 | 看跌 Put | 186.00 | $3.40 | $3.70 | $3.90 | 424 | 1967 | 39.23% | -0.15 | 0.01 | -0.06 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:32:32 |
| NVDA261218C00187000 | 看涨 Call | 187.00 | $39.40 | $40.95 | $38.70 | 7 | 1797 | 39.03% | 0.85 | 0.01 | -0.06 | 0.26 | 100 | assumed standard contract | 2026-09-18T10:06:22 |
| NVDA261218P00187000 | 看跌 Put | 187.00 | $3.65 | $3.85 | $4.10 | 3 | 3534 | 39.15% | -0.15 | 0.01 | -0.06 | 0.26 | 100 | assumed standard contract | 2026-09-18T14:57:23 |
| NVDA261218C00188000 | 看涨 Call | 188.00 | $39.65 | $40.10 | $38.10 | 0 | 2081 | 38.88% | 0.84 | 0.01 | -0.06 | 0.27 | 100 | assumed standard contract | 2026-09-17T15:18:35 |
| NVDA261218P00188000 | 看跌 Put | 188.00 | $3.80 | $4.05 | $4.20 | 43 | 2388 | 39.03% | -0.16 | 0.01 | -0.06 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:40:03 |
| NVDA261218C00189000 | 看涨 Call | 189.00 | $37.90 | $40.60 | $36.65 | 0 | 5594 | 38.62% | 0.84 | 0.01 | -0.06 | 0.28 | 100 | assumed standard contract | 2026-09-17T09:54:24 |
| NVDA261218P00189000 | 看跌 Put | 189.00 | $3.95 | $4.20 | $4.45 | 8 | 2143 | 38.81% | -0.17 | 0.01 | -0.06 | 0.28 | 100 | assumed standard contract | 2026-09-18T14:56:54 |
| NVDA261218C00190000 | 看涨 Call | 190.00 | $38.00 | $38.50 | $37.05 | 81 | 11796 | 38.44% | 0.83 | 0.01 | -0.06 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA261218P00190000 | 看跌 Put | 190.00 | $4.10 | $4.35 | $4.25 | 605 | 29199 | 38.56% | -0.17 | 0.01 | -0.06 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| NVDA261218C00191000 | 看涨 Call | 191.00 | $37.25 | $37.70 | $37.50 | 7 | 1580 | 38.50% | 0.82 | 0.01 | -0.06 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:57:22 |
| NVDA261218P00191000 | 看跌 Put | 191.00 | $4.35 | $4.60 | $4.90 | 4 | 2500 | 38.65% | -0.18 | 0.01 | -0.06 | 0.29 | 100 | assumed standard contract | 2026-09-18T14:26:22 |
| NVDA261218C00192000 | 看涨 Call | 192.00 | $35.15 | $37.15 | $34.51 | 4 | 965 | 38.42% | 0.82 | 0.01 | -0.06 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:15:31 |
| NVDA261218P00192000 | 看跌 Put | 192.00 | $4.55 | $4.80 | $4.85 | 112 | 2022 | 38.54% | -0.18 | 0.01 | -0.06 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA261218C00193000 | 看涨 Call | 193.00 | $34.95 | $37.30 | $33.75 | 1 | 1560 | 38.28% | 0.81 | 0.01 | -0.06 | 0.30 | 100 | assumed standard contract | 2026-09-18T12:30:13 |
| NVDA261218P00193000 | 看跌 Put | 193.00 | $4.75 | $5.00 | $5.25 | 5 | 2187 | 38.40% | -0.19 | 0.01 | -0.06 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:53:09 |
| NVDA261218C00194000 | 看涨 Call | 194.00 | $33.40 | $36.80 | $33.15 | 0 | 12764 | 38.01% | 0.80 | 0.01 | -0.06 | 0.31 | 100 | assumed standard contract | 2026-09-17T14:08:13 |
| NVDA261218P00194000 | 看跌 Put | 194.00 | $4.95 | $5.20 | $5.40 | 23 | 2943 | 38.24% | -0.20 | 0.01 | -0.07 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:54:30 |
| NVDA261218C00195000 | 看涨 Call | 195.00 | $34.10 | $34.55 | $34.40 | 61 | 4097 | 38.05% | 0.80 | 0.01 | -0.07 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:58:32 |
| NVDA261218P00195000 | 看跌 Put | 195.00 | $5.15 | $5.45 | $5.25 | 626 | 17406 | 38.06% | -0.21 | 0.01 | -0.07 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:57:31 |
| NVDA261218C00200000 | 看涨 Call | 200.00 | $30.35 | $30.80 | $30.68 | 2223 | 49533 | 37.47% | 0.76 | 0.01 | -0.07 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:59:36 |
| NVDA261218P00200000 | 看跌 Put | 200.00 | $6.35 | $6.60 | $6.50 | 1153 | 46133 | 37.46% | -0.24 | 0.01 | -0.07 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:59:07 |
| NVDA261218C00205000 | 看涨 Call | 205.00 | $26.65 | $27.45 | $27.18 | 469 | 6220 | 36.91% | 0.72 | 0.01 | -0.08 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:58:09 |
| NVDA261218P00205000 | 看跌 Put | 205.00 | $7.85 | $8.10 | $7.98 | 74 | 12570 | 37.14% | -0.28 | 0.01 | -0.08 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:56:42 |
| NVDA261218C00210000 | 看涨 Call | 210.00 | $23.60 | $23.95 | $23.79 | 505 | 29710 | 36.51% | 0.68 | 0.01 | -0.08 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:58:25 |
| NVDA261218P00210000 | 看跌 Put | 210.00 | $9.50 | $9.80 | $9.65 | 673 | 24614 | 36.63% | -0.33 | 0.01 | -0.08 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:58:20 |
| NVDA261218C00212000 | 看涨 Call | 212.00 | $22.30 | $22.85 | $22.45 | 272 | 2460 | 36.35% | 0.66 | 0.01 | -0.08 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:57:13 |
| NVDA261218P00212000 | 看跌 Put | 212.00 | $10.20 | $10.55 | $11.10 | 49 | 2374 | 36.43% | -0.35 | 0.01 | -0.08 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:54:30 |
| NVDA261218C00213000 | 看涨 Call | 213.00 | $21.60 | $22.20 | $21.95 | 68 | 2620 | 36.23% | 0.65 | 0.01 | -0.08 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:55:05 |
| NVDA261218P00213000 | 看跌 Put | 213.00 | $10.60 | $10.85 | $11.50 | 3 | 1712 | 36.33% | -0.36 | 0.01 | -0.08 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:54:02 |
| NVDA261218C00214000 | 看涨 Call | 214.00 | $21.10 | $21.60 | $21.10 | 37 | 2751 | 36.15% | 0.64 | 0.01 | -0.08 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| NVDA261218P00214000 | 看跌 Put | 214.00 | $10.90 | $11.40 | $11.90 | 22 | 2543 | 36.26% | -0.37 | 0.01 | -0.08 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:54:20 |
| NVDA261218C00215000 | 看涨 Call | 215.00 | $20.55 | $20.90 | $20.50 | 265 | 13810 | 36.11% | 0.63 | 0.01 | -0.08 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:59:12 |
| NVDA261218P00215000 | 看跌 Put | 215.00 | $11.35 | $11.70 | $11.40 | 293 | 6083 | 36.11% | -0.38 | 0.01 | -0.09 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:57:49 |
| NVDA261218C00216000 | 看涨 Call | 216.00 | $19.95 | $20.45 | $19.97 | 31 | 2844 | 35.99% | 0.62 | 0.01 | -0.08 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:55:05 |
| NVDA261218P00216000 | 看跌 Put | 216.00 | $11.70 | $12.15 | $11.80 | 7 | 1172 | 36.12% | -0.39 | 0.01 | -0.09 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:57:49 |
| NVDA261218C00217000 | 看涨 Call | 217.00 | $19.40 | $19.80 | $19.65 | 66 | 6238 | 36.02% | 0.61 | 0.01 | -0.08 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:59:53 |
| NVDA261218P00217000 | 看跌 Put | 217.00 | $12.20 | $12.50 | $12.28 | 16 | 3061 | 35.98% | -0.40 | 0.01 | -0.09 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:55:05 |
| NVDA261218C00218000 | 看涨 Call | 218.00 | $18.80 | $19.20 | $19.20 | 103 | 2696 | 35.91% | 0.60 | 0.01 | -0.08 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:55:19 |
| NVDA261218P00218000 | 看跌 Put | 218.00 | $12.65 | $13.00 | $12.73 | 21 | 983 | 35.94% | -0.41 | 0.01 | -0.09 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:55:05 |
| NVDA261218C00219000 | 看涨 Call | 219.00 | $18.30 | $18.65 | $18.33 | 133 | 1728 | 35.83% | 0.59 | 0.01 | -0.09 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:58:50 |
| NVDA261218P00219000 | 看跌 Put | 219.00 | $12.90 | $13.40 | $14.00 | 49 | 1348 | 35.82% | -0.42 | 0.01 | -0.09 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:51:12 |
| NVDA261218C00220000 | 看涨 Call | 220.00 | $17.80 | $18.00 | $18.00 | 933 | 61425 | 35.62% | 0.58 | 0.01 | -0.09 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:59:40 |
| NVDA261218P00220000 | 看跌 Put | 220.00 | $13.55 | $13.85 | $13.69 | 1248 | 39404 | 35.79% | -0.43 | 0.01 | -0.09 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:59:26 |
| NVDA261218C00221000 | 看涨 Call | 221.00 | $17.15 | $17.60 | $17.50 | 30 | 2379 | 35.62% | 0.57 | 0.01 | -0.09 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:57:23 |
| NVDA261218P00221000 | 看跌 Put | 221.00 | $14.00 | $14.30 | $14.67 | 7 | 1489 | 35.68% | -0.44 | 0.01 | -0.09 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA261218C00222000 | 看涨 Call | 222.00 | $16.65 | $17.10 | $16.80 | 114 | 2718 | 35.59% | 0.56 | 0.01 | -0.09 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:56:37 |
| NVDA261218P00222000 | 看跌 Put | 222.00 | $14.40 | $14.80 | $15.50 | 10 | 605 | 35.66% | -0.45 | 0.01 | -0.09 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:46:40 |