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 3/3 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261218C00223000 | 看涨 Call | 223.00 | $6.20 | $6.35 | $6.40 | 108 | 2459 | 41.56% | 0.34 | 0.01 | -0.12 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:57:39 |
| NVDA261218P00223000 | 看跌 Put | 223.00 | $21.50 | $21.95 | $20.75 | 3 | 1079 | 41.41% | -0.67 | 0.01 | -0.12 | 0.26 | 100 | assumed standard contract | 2026-11-03T12:45:13 |
| NVDA261218C00224000 | 看涨 Call | 224.00 | $5.90 | $6.05 | $6.35 | 166 | 2192 | 41.48% | 0.33 | 0.01 | -0.12 | 0.26 | 100 | assumed standard contract | 2026-11-03T14:05:28 |
| NVDA261218P00224000 | 看跌 Put | 224.00 | $22.20 | $22.65 | $22.18 | 1 | 2093 | 41.33% | -0.68 | 0.01 | -0.12 | 0.26 | 100 | assumed standard contract | 2026-11-03T10:40:08 |
| NVDA261218C00225000 | 看涨 Call | 225.00 | $5.60 | $5.75 | $5.80 | 636 | 24752 | 41.36% | 0.32 | 0.01 | -0.12 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:59:39 |
| NVDA261218P00225000 | 看跌 Put | 225.00 | $22.90 | $23.35 | $23.00 | 65 | 9596 | 41.21% | -0.69 | 0.01 | -0.12 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:56:44 |
| NVDA261218C00226000 | 看涨 Call | 226.00 | $5.30 | $5.45 | $5.35 | 47 | 4889 | 41.21% | 0.31 | 0.01 | -0.12 | 0.25 | 100 | assumed standard contract | 2026-11-03T14:59:34 |
| NVDA261218P00226000 | 看跌 Put | 226.00 | $23.35 | $24.05 | $22.55 | 1 | 1499 | 40.53% | -0.70 | 0.01 | -0.11 | 0.25 | 100 | assumed standard contract | 2026-11-03T11:29:37 |
| NVDA261218C00227000 | 看涨 Call | 227.00 | $5.00 | $5.15 | $5.12 | 107 | 2863 | 41.10% | 0.29 | 0.01 | -0.11 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:53:30 |
| NVDA261218P00227000 | 看跌 Put | 227.00 | $24.10 | $24.80 | $23.70 | 6 | 2233 | 40.51% | -0.71 | 0.01 | -0.11 | 0.25 | 100 | assumed standard contract | 2026-11-03T11:22:02 |
| NVDA261218C00228000 | 看涨 Call | 228.00 | $4.75 | $4.90 | $4.95 | 1729 | 19311 | 40.96% | 0.28 | 0.01 | -0.11 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:50:00 |
| NVDA261218P00228000 | 看跌 Put | 228.00 | $24.80 | $25.50 | $24.55 | 1 | 3173 | 40.33% | -0.72 | 0.01 | -0.11 | 0.24 | 100 | assumed standard contract | 2026-11-03T13:56:07 |
| NVDA261218C00230000 | 看涨 Call | 230.00 | $4.25 | $4.40 | $4.35 | 1501 | 31439 | 40.73% | 0.26 | 0.01 | -0.11 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:59:49 |
| NVDA261218P00230000 | 看跌 Put | 230.00 | $26.55 | $27.05 | $25.60 | 40 | 17450 | 40.61% | -0.75 | 0.01 | -0.10 | 0.23 | 100 | assumed standard contract | 2026-11-03T12:49:23 |
| NVDA261218C00235000 | 看涨 Call | 235.00 | $3.20 | $3.30 | $3.26 | 2447 | 16733 | 40.24% | 0.21 | 0.01 | -0.09 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:59:34 |
| NVDA261218P00235000 | 看跌 Put | 235.00 | $30.40 | $31.00 | $30.70 | 3 | 3370 | 39.86% | -0.80 | 0.01 | -0.09 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:31:53 |
| NVDA261218C00240000 | 看涨 Call | 240.00 | $2.35 | $2.46 | $2.44 | 3708 | 36132 | 39.90% | 0.17 | 0.01 | -0.08 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:56:29 |
| NVDA261218P00240000 | 看跌 Put | 240.00 | $34.65 | $35.20 | $34.75 | 14 | 7839 | 39.58% | -0.84 | 0.01 | -0.08 | 0.17 | 100 | assumed standard contract | 2026-11-03T14:39:01 |
| NVDA261218C00245000 | 看涨 Call | 245.00 | $1.74 | $1.82 | $1.82 | 1730 | 26348 | 39.59% | 0.13 | 0.01 | -0.07 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:58:25 |
| NVDA261218P00245000 | 看跌 Put | 245.00 | $38.65 | $39.65 | $39.24 | 19 | 1735 | 37.91% | -0.88 | 0.01 | -0.07 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:51:45 |
| NVDA261218C00250000 | 看涨 Call | 250.00 | $1.27 | $1.32 | $1.31 | 9782 | 61121 | 39.38% | 0.10 | 0.01 | -0.06 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:59:32 |
| NVDA261218P00250000 | 看跌 Put | 250.00 | $43.60 | $44.20 | $43.42 | 51 | 2930 | 39.21% | -0.91 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:43:07 |
| NVDA261218C00255000 | 看涨 Call | 255.00 | $0.92 | $0.99 | $0.98 | 615 | 14270 | 39.41% | 0.08 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:55:51 |
| NVDA261218P00255000 | 看跌 Put | 255.00 | $47.70 | $49.00 | $50.05 | 0 | 1410 | 34.13% | -0.94 | 0.01 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-10-30T12:19:55 |
| NVDA261218C00260000 | 看涨 Call | 260.00 | $0.69 | $0.73 | $0.71 | 1548 | 26633 | 39.58% | 0.06 | 0.00 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:57:52 |
| NVDA261218P00260000 | 看跌 Put | 260.00 | $53.05 | $53.95 | $53.05 | 5 | 1258 | 40.19% | -0.96 | 0.01 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:47:15 |
| NVDA261218C00265000 | 看涨 Call | 265.00 | $0.50 | $0.56 | $0.52 | 538 | 13947 | 39.80% | 0.05 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:56:19 |
| NVDA261218P00265000 | 看跌 Put | 265.00 | $57.55 | $59.75 | $58.20 | 0 | 761 | 44.07% | -0.98 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-02T12:14:54 |
| NVDA261218C00270000 | 看涨 Call | 270.00 | $0.38 | $0.42 | $0.40 | 276 | 35093 | 40.14% | 0.04 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:53:44 |
| NVDA261218P00270000 | 看跌 Put | 270.00 | $62.45 | $67.05 | $63.57 | 0 | 177 | 58.28% | -0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:02:45 |
| NVDA261218C00275000 | 看涨 Call | 275.00 | $0.29 | $0.34 | $0.29 | 98 | 16876 | 40.76% | 0.03 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:57:38 |
| NVDA261218P00275000 | 看跌 Put | 275.00 | $65.70 | $72.20 | $70.75 | 85 | 61 | 54.04% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:33:26 |
| NVDA261218C00280000 | 看涨 Call | 280.00 | $0.22 | $0.27 | $0.23 | 529 | 32676 | 41.27% | 0.02 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:53:44 |
| NVDA261218P00280000 | 看跌 Put | 280.00 | $70.45 | $77.30 | $72.95 | 0 | 117 | 55.80% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:15:16 |
| NVDA261218C00285000 | 看涨 Call | 285.00 | $0.18 | $0.21 | $0.19 | 534 | 7360 | 41.88% | 0.02 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:55:07 |
| NVDA261218P00285000 | 看跌 Put | 285.00 | $75.45 | $82.20 | $77.95 | 0 | 121 | 57.70% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:14:45 |
| NVDA261218C00290000 | 看涨 Call | 290.00 | $0.15 | $0.18 | $0.16 | 70 | 15182 | 42.81% | 0.02 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:30:49 |
| NVDA261218P00290000 | 看跌 Put | 290.00 | $80.45 | $87.25 | $81.19 | 1 | 1 | 60.47% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:38:11 |
| NVDA261218C00295000 | 看涨 Call | 295.00 | $0.11 | $0.15 | $0.12 | 9 | 6590 | 43.29% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:05:03 |
| NVDA261218P00295000 | 看跌 Put | 295.00 | $85.45 | $91.85 | $87.95 | 0 | 5 | 60.06% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:13:21 |
| NVDA261218C00300000 | 看涨 Call | 300.00 | $0.10 | $0.12 | $0.11 | 705 | 50900 | 44.13% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:49:20 |
| NVDA261218P00300000 | 看跌 Put | 300.00 | $90.70 | $97.25 | $63.25 | 0 | 8 | 66.80% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-08T12:29:08 |
| NVDA261218C00305000 | 看涨 Call | 305.00 | $0.08 | $0.12 | $0.10 | 5 | 4177 | 45.30% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:32:37 |
| NVDA261218P00305000 | 看跌 Put | 305.00 | $95.45 | $102.30 | $83.49 | 0 | 1 | 67.82% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-21T15:53:37 |
| NVDA261218C00310000 | 看涨 Call | 310.00 | $0.08 | $0.11 | $0.08 | 580 | 6541 | 46.66% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:15:15 |
| NVDA261218P00310000 | 看跌 Put | 310.00 | $100.45 | $106.85 | $88.51 | 0 | 0 | 66.78% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-21T15:53:37 |
| NVDA261218C00315000 | 看涨 Call | 315.00 | $0.05 | $0.10 | $0.07 | 2 | 2163 | 46.98% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:55:05 |
| NVDA261218P00315000 | 看跌 Put | 315.00 | $105.45 | $112.25 | $98.86 | 0 | 0 | 71.92% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-08-20T11:53:24 |
| NVDA261218C00320000 | 看涨 Call | 320.00 | $0.05 | $0.09 | $0.05 | 0 | 6179 | 48.16% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:19:23 |
| NVDA261218P00320000 | 看跌 Put | 320.00 | $110.45 | $117.30 | $95.38 | 0 | 0 | 74.42% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-08-13T11:17:49 |
| NVDA261218C00325000 | 看涨 Call | 325.00 | $0.03 | $0.08 | $0.06 | 7 | 4677 | 48.40% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:55:14 |
| NVDA261218P00325000 | 看跌 Put | 325.00 | $115.70 | $122.25 | $100.12 | 0 | 0 | 77.89% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-08-13T11:17:48 |
| NVDA261218C00330000 | 看涨 Call | 330.00 | $0.03 | $0.08 | $0.04 | 22 | 5937 | 49.83% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:55:18 |
| NVDA261218P00330000 | 看跌 Put | 330.00 | $120.45 | $127.20 | $113.78 | 0 | 0 | 77.88% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-08-20T11:53:24 |
| NVDA261218C00335000 | 看涨 Call | 335.00 | $0.02 | $0.07 | $0.05 | 0 | 845 | 50.22% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:36:45 |
| NVDA261218P00335000 | 看跌 Put | 335.00 | $125.45 | $132.20 | $0.00 | 0 | 0 | 79.90% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261218C00340000 | 看涨 Call | 340.00 | $0.02 | $0.07 | $0.04 | 3 | 3334 | 51.58% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:05:03 |
| NVDA261218P00340000 | 看跌 Put | 340.00 | $130.45 | $137.15 | $117.17 | 0 | 0 | 81.50% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-08-28T11:53:49 |
| NVDA261218C00345000 | 看涨 Call | 345.00 | $0.02 | $0.06 | $0.06 | 40 | 2798 | 52.31% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:48:36 |
| NVDA261218P00345000 | 看跌 Put | 345.00 | $135.45 | $142.25 | $120.04 | 0 | 0 | 84.21% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-08-13T11:17:48 |
| NVDA261218C00350000 | 看涨 Call | 350.00 | $0.02 | $0.05 | $0.04 | 22 | 4326 | 52.94% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:34:36 |
| NVDA261218P00350000 | 看跌 Put | 350.00 | $140.70 | $147.25 | $115.00 | 0 | 0 | 87.93% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-02T15:32:49 |
| NVDA261218C00355000 | 看涨 Call | 355.00 | $0.01 | $0.06 | $0.03 | 0 | 2906 | 54.21% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:23:32 |
| NVDA261218P00355000 | 看跌 Put | 355.00 | $145.45 | $152.25 | $138.00 | 0 | 0 | 88.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-05-11T10:31:43 |
| NVDA261218C00360000 | 看涨 Call | 360.00 | $0.01 | $0.04 | $0.04 | 0 | 3747 | 53.78% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:57:54 |
| NVDA261218P00360000 | 看跌 Put | 360.00 | $150.45 | $157.25 | $183.78 | 0 | 0 | 89.85% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-03-24T11:08:58 |
| NVDA261218C00365000 | 看涨 Call | 365.00 | $0.01 | $0.05 | $0.04 | 0 | 501 | 55.88% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:35:16 |
| NVDA261218P00365000 | 看跌 Put | 365.00 | $155.45 | $162.30 | $0.00 | 0 | 0 | 92.06% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261218C00370000 | 看涨 Call | 370.00 | $0.01 | $0.04 | $0.03 | 1 | 3113 | 56.15% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:36:52 |
| NVDA261218P00370000 | 看跌 Put | 370.00 | $160.45 | $167.20 | $132.97 | 0 | 0 | 93.05% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-07T15:47:53 |
| NVDA261218C00375000 | 看涨 Call | 375.00 | $0.01 | $0.05 | $0.03 | 0 | 589 | 58.24% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:00:52 |
| NVDA261218P00375000 | 看跌 Put | 375.00 | $165.70 | $172.20 | $0.00 | 0 | 0 | 96.76% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261218C00380000 | 看涨 Call | 380.00 | $0.00 | $0.05 | $0.03 | 0 | 1907 | 58.45% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T09:59:03 |
| NVDA261218P00380000 | 看跌 Put | 380.00 | $170.45 | $177.25 | $167.35 | 0 | 0 | 96.94% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-05-26T12:19:23 |
| NVDA261218C00385000 | 看涨 Call | 385.00 | $0.01 | $0.05 | $0.03 | 1 | 1511 | 60.53% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:34:11 |
| NVDA261218P00385000 | 看跌 Put | 385.00 | $175.45 | $182.00 | $0.00 | 0 | 0 | 96.50% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261218C00390000 | 看涨 Call | 390.00 | $0.01 | $0.04 | $0.02 | 0 | 4634 | 60.67% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-29T11:10:18 |
| NVDA261218P00390000 | 看跌 Put | 390.00 | $180.45 | $187.25 | $159.50 | 0 | 0 | 100.32% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-06-02T09:53:01 |
| NVDA261218C00400000 | 看涨 Call | 400.00 | $0.00 | $0.04 | $0.03 | 0 | 6538 | 61.66% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:24:52 |
| NVDA261218P00400000 | 看跌 Put | 400.00 | $190.70 | $197.25 | $171.37 | 0 | 0 | 105.60% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-08-27T12:30:10 |
| NVDA261218C00410000 | 看涨 Call | 410.00 | $0.02 | $0.04 | $0.02 | 11 | 3273 | 65.96% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:33:22 |
| NVDA261218P00410000 | 看跌 Put | 410.00 | $200.45 | $207.20 | $183.00 | 0 | 0 | 106.38% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-05-15T10:46:01 |
| NVDA261218C00420000 | 看涨 Call | 420.00 | $0.01 | $0.04 | $0.03 | 0 | 4837 | 66.96% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T12:04:50 |
| NVDA261218P00420000 | 看跌 Put | 420.00 | $210.45 | $217.20 | $0.00 | 0 | 0 | 109.47% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261218C00430000 | 看涨 Call | 430.00 | $0.00 | $0.04 | $0.03 | 0 | 972 | 67.68% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T11:44:33 |
| NVDA261218P00430000 | 看跌 Put | 430.00 | $220.45 | $227.20 | $0.00 | 0 | 0 | 112.49% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261218C00440000 | 看涨 Call | 440.00 | $0.00 | $0.04 | $0.03 | 0 | 576 | 69.58% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:09:21 |
| NVDA261218P00440000 | 看跌 Put | 440.00 | $230.45 | $237.20 | $0.00 | 0 | 0 | 115.42% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261218C00450000 | 看涨 Call | 450.00 | $0.00 | $0.04 | $0.02 | 0 | 7804 | 71.42% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T14:17:05 |
| NVDA261218P00450000 | 看跌 Put | 450.00 | $240.70 | $247.00 | $0.00 | 0 | 0 | 118.73% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261218C00455000 | 看涨 Call | 455.00 | $0.01 | $0.04 | $0.02 | 5 | 3228 | 73.66% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:20:28 |
| NVDA261218P00455000 | 看跌 Put | 455.00 | $245.45 | $252.20 | $0.00 | 0 | 0 | 119.68% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261218C00460000 | 看涨 Call | 460.00 | $0.01 | $0.02 | $0.02 | 21 | 17403 | 71.60% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:32:39 |
| NVDA261218P00460000 | 看跌 Put | 460.00 | $250.45 | $257.20 | $0.00 | 0 | 0 | 121.06% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261218C00470000 | 看涨 Call | 470.00 | $0.00 | $0.04 | $0.04 | 0 | 1 | 74.98% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-06T09:30:02 |
| NVDA261218P00470000 | 看跌 Put | 470.00 | $260.45 | $267.25 | $0.00 | 0 | 0 | 124.24% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261218C00480000 | 看涨 Call | 480.00 | $0.00 | $0.03 | $0.02 | 0 | 56 | 74.99% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:34:58 |
| NVDA261218P00480000 | 看跌 Put | 480.00 | $270.45 | $277.25 | $0.00 | 0 | 0 | 126.90% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |