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 1/3 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261218C00000500 | 看涨 Call | 0.50 | $221.05 | $222.30 | $221.73 | 32 | 390 | 561.78% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:55:08 |
| NVDA261218P00000500 | 看跌 Put | 0.50 | $0.00 | $0.01 | $0.01 | 0 | 31542 | 408.61% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T09:32:32 |
| NVDA261218C00001000 | 看涨 Call | 1.00 | $216.20 | $225.00 | $222.55 | 0 | 31 | 420.88% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T11:05:19 |
| NVDA261218P00001000 | 看跌 Put | 1.00 | $0.00 | $0.01 | $0.01 | 0 | 5945 | 352.20% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-04T15:07:56 |
| NVDA261218C00001500 | 看涨 Call | 1.50 | $216.00 | $224.45 | $224.23 | 0 | 0 | 447.87% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-17T10:07:14 |
| NVDA261218P00001500 | 看跌 Put | 1.50 | $0.00 | $0.01 | $0.01 | 0 | 490 | 321.14% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-15T09:36:19 |
| NVDA261218C00002000 | 看涨 Call | 2.00 | $215.20 | $223.95 | $210.15 | 0 | 0 | 375.15% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-05T10:39:58 |
| NVDA261218P00002000 | 看跌 Put | 2.00 | $0.00 | $0.01 | $0.07 | 0 | 3366 | 299.86% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-05T10:25:15 |
| NVDA261218C00002500 | 看涨 Call | 2.50 | $215.00 | $223.45 | $194.38 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-08T11:31:40 |
| NVDA261218P00002500 | 看跌 Put | 2.50 | $0.00 | $0.01 | $0.01 | 0 | 4768 | 283.74% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-04T09:42:08 |
| NVDA261218C00003000 | 看涨 Call | 3.00 | $214.20 | $222.90 | $214.55 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-03T15:18:26 |
| NVDA261218P00003000 | 看跌 Put | 3.00 | $0.00 | $0.01 | $0.01 | 0 | 1652 | 270.80% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-23T10:33:21 |
| NVDA261218C00003500 | 看涨 Call | 3.50 | $216.75 | $220.30 | $202.59 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-05T15:55:50 |
| NVDA261218P00003500 | 看跌 Put | 3.50 | $0.00 | $0.01 | $0.01 | 0 | 198 | 260.02% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-03-12T14:13:04 |
| NVDA261218C00004000 | 看涨 Call | 4.00 | $213.20 | $222.05 | $220.68 | 0 | 4 | 271.35% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-13T11:05:49 |
| NVDA261218P00004000 | 看跌 Put | 4.00 | $0.00 | $0.01 | $0.01 | 0 | 725 | 250.79% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-17T11:50:46 |
| NVDA261218C00004500 | 看涨 Call | 4.50 | $213.00 | $221.40 | $220.50 | 0 | 0 | 314.94% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-02T12:46:26 |
| NVDA261218P00004500 | 看跌 Put | 4.50 | $0.00 | $0.01 | $0.02 | 0 | 1079 | 242.72% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2025-12-09T15:27:40 |
| NVDA261218C00005000 | 看涨 Call | 5.00 | $216.55 | $217.80 | $214.78 | 1 | 1 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:34:27 |
| NVDA261218P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.02 | 0 | 2551 | 235.58% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-18T12:34:53 |
| NVDA261218C00006000 | 看涨 Call | 6.00 | $211.20 | $220.05 | $194.54 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-11T13:16:10 |
| NVDA261218P00006000 | 看跌 Put | 6.00 | $0.00 | $0.29 | $0.10 | 0 | 852 | 274.42% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-04-20T09:30:03 |
| NVDA261218C00007000 | 看涨 Call | 7.00 | $214.50 | $215.85 | $203.10 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-09T09:59:18 |
| NVDA261218P00007000 | 看跌 Put | 7.00 | $0.00 | $0.29 | $0.01 | 0 | 1077 | 258.47% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-01-22T14:09:50 |
| NVDA261218C00008000 | 看涨 Call | 8.00 | $213.55 | $218.00 | $205.92 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-04T09:30:01 |
| NVDA261218P00008000 | 看跌 Put | 8.00 | $0.00 | $0.02 | $0.01 | 0 | 891 | 215.67% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-13T12:05:35 |
| NVDA261218C00009000 | 看涨 Call | 9.00 | $208.25 | $217.00 | $205.30 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-28T15:38:26 |
| NVDA261218P00009000 | 看跌 Put | 9.00 | $0.00 | $0.29 | $0.02 | 0 | 1198 | 237.89% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-01T09:50:31 |
| NVDA261218C00010000 | 看涨 Call | 10.00 | $211.60 | $212.90 | $209.10 | 0 | 35 | 250.05% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T13:02:22 |
| NVDA261218P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.01 | 0 | 12628 | 189.86% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T13:33:52 |
| NVDA261218C00011000 | 看涨 Call | 11.00 | $206.80 | $213.00 | $203.35 | 0 | 0 | 227.15% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-04T10:38:32 |
| NVDA261218P00011000 | 看跌 Put | 11.00 | $0.00 | $0.29 | $0.01 | 0 | 2415 | 221.83% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-18T12:16:35 |
| NVDA261218C00012000 | 看涨 Call | 12.00 | $208.20 | $214.10 | $199.90 | 0 | 143 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:50:20 |
| NVDA261218P00012000 | 看跌 Put | 12.00 | $0.00 | $0.29 | $0.01 | 0 | 215 | 214.96% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-13T12:15:01 |
| NVDA261218C00013000 | 看涨 Call | 13.00 | $204.30 | $213.40 | $187.10 | 0 | 2 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-04-20T10:20:36 |
| NVDA261218P00013000 | 看跌 Put | 13.00 | $0.00 | $0.25 | $0.05 | 0 | 13051 | 197.29% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-03-16T15:55:27 |
| NVDA261218C00014000 | 看涨 Call | 14.00 | $203.30 | $208.90 | $206.91 | 0 | 1 | 188.56% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-05T12:29:36 |
| NVDA261218P00014000 | 看跌 Put | 14.00 | $0.00 | $0.14 | $0.01 | 0 | 660 | 202.92% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-18T11:47:47 |
| NVDA261218C00015000 | 看涨 Call | 15.00 | $205.60 | $207.90 | $214.42 | 0 | 362 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T14:46:35 |
| NVDA261218P00015000 | 看跌 Put | 15.00 | $0.00 | $0.01 | $0.01 | 0 | 7670 | 164.07% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-03T09:30:02 |
| NVDA261218C00016000 | 看涨 Call | 16.00 | $203.05 | $208.45 | $199.10 | 0 | 135 | 184.50% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:47:32 |
| NVDA261218P00016000 | 看跌 Put | 16.00 | $0.00 | $0.12 | $0.02 | 0 | 621 | 192.62% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T11:32:00 |
| NVDA261218C00017000 | 看涨 Call | 17.00 | $204.65 | $205.90 | $200.75 | 0 | 216 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T09:58:42 |
| NVDA261218P00017000 | 看跌 Put | 17.00 | $0.00 | $0.29 | $0.03 | 0 | 2815 | 187.98% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-22T09:36:21 |
| NVDA261218C00018000 | 看涨 Call | 18.00 | $203.65 | $204.90 | $176.55 | 0 | 141 | 151.69% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-26T15:44:30 |
| NVDA261218P00018000 | 看跌 Put | 18.00 | $0.00 | $0.29 | $0.03 | 0 | 1550 | 183.63% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-10T15:16:40 |
| NVDA261218C00019000 | 看涨 Call | 19.00 | $202.70 | $204.05 | $199.00 | 0 | 172 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T12:28:45 |
| NVDA261218P00019000 | 看跌 Put | 19.00 | $0.00 | $0.29 | $0.04 | 0 | 407 | 179.53% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-10T15:17:18 |
| NVDA261218C00020000 | 看涨 Call | 20.00 | $197.35 | $206.40 | $192.52 | 0 | 12978 | 175.17% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T13:22:19 |
| NVDA261218P00020000 | 看跌 Put | 20.00 | $0.00 | $0.01 | $0.01 | 0 | 19301 | 146.14% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-18T11:51:41 |
| NVDA261218C00021000 | 看涨 Call | 21.00 | $196.70 | $205.35 | $212.30 | 0 | 3789 | 166.69% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T09:30:00 |
| NVDA261218P00021000 | 看跌 Put | 21.00 | $0.00 | $0.29 | $0.03 | 0 | 752 | 171.99% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-04-29T12:23:31 |
| NVDA261218C00022000 | 看涨 Call | 22.00 | $198.30 | $202.00 | $170.89 | 0 | 3591 | 157.21% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-29T10:30:39 |
| NVDA261218P00022000 | 看跌 Put | 22.00 | $0.00 | $0.30 | $0.14 | 0 | 2262 | 168.51% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-28T15:11:26 |
| NVDA261218C00023000 | 看涨 Call | 23.00 | $198.70 | $199.95 | $189.75 | 0 | 327 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T14:47:14 |
| NVDA261218P00023000 | 看跌 Put | 23.00 | $0.00 | $0.01 | $0.03 | 0 | 872 | 137.53% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-20T14:21:17 |
| NVDA261218C00024000 | 看涨 Call | 24.00 | $197.70 | $199.05 | $195.99 | 0 | 653 | 155.40% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T15:50:46 |
| NVDA261218P00024000 | 看跌 Put | 24.00 | $0.00 | $0.08 | $0.01 | 0 | 804 | 160.18% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T11:38:17 |
| NVDA261218C00025000 | 看涨 Call | 25.00 | $196.70 | $198.00 | $187.95 | 0 | 1251 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:34:52 |
| NVDA261218P00025000 | 看跌 Put | 25.00 | $0.00 | $0.01 | $0.01 | 0 | 30133 | 132.42% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T11:18:07 |
| NVDA261218C00026000 | 看涨 Call | 26.00 | $195.75 | $197.05 | $192.67 | 0 | 662 | 152.96% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T10:36:52 |
| NVDA261218P00026000 | 看跌 Put | 26.00 | $0.00 | $0.29 | $0.01 | 0 | 1236 | 156.09% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:36:49 |
| NVDA261218C00027000 | 看涨 Call | 27.00 | $190.45 | $199.25 | $186.00 | 0 | 1037 | 145.43% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-26T14:50:04 |
| NVDA261218P00027000 | 看跌 Put | 27.00 | $0.00 | $0.03 | $0.02 | 10 | 1304 | 138.93% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:10:47 |
| NVDA261218C00028000 | 看涨 Call | 28.00 | $192.50 | $196.35 | $200.00 | 0 | 532 | 136.04% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T14:02:52 |
| NVDA261218P00028000 | 看跌 Put | 28.00 | $0.00 | $0.03 | $0.01 | 0 | 4781 | 136.52% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T13:55:49 |
| NVDA261218C00029000 | 看涨 Call | 29.00 | $191.70 | $195.10 | $180.50 | 0 | 600 | 118.50% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-24T15:45:12 |
| NVDA261218P00029000 | 看跌 Put | 29.00 | $0.00 | $0.30 | $0.02 | 0 | 808 | 149.59% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T13:31:56 |
| NVDA261218C00030000 | 看涨 Call | 30.00 | $191.70 | $194.15 | $189.83 | 0 | 1871 | 147.36% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:48:10 |
| NVDA261218P00030000 | 看跌 Put | 30.00 | $0.00 | $0.02 | $0.01 | 14 | 4924 | 127.72% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:39:40 |
| NVDA261218C00031000 | 看涨 Call | 31.00 | $190.80 | $192.05 | $169.69 | 0 | 979 | 126.72% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-17T09:33:57 |
| NVDA261218P00031000 | 看跌 Put | 31.00 | $0.00 | $1.70 | $0.02 | 0 | 1171 | 144.66% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T13:37:41 |
| NVDA261218C00032000 | 看涨 Call | 32.00 | $185.85 | $192.20 | $186.66 | 0 | 2460 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T10:03:30 |
| NVDA261218P00032000 | 看跌 Put | 32.00 | $0.00 | $0.50 | $0.02 | 0 | 2313 | 142.32% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T13:34:38 |
| NVDA261218C00033000 | 看涨 Call | 33.00 | $188.75 | $190.10 | $175.07 | 0 | 342 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-14T11:12:13 |
| NVDA261218P00033000 | 看跌 Put | 33.00 | $0.00 | $0.03 | $0.02 | 10 | 2732 | 125.66% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:10:47 |
| NVDA261218C00034000 | 看涨 Call | 34.00 | $187.75 | $189.10 | $186.00 | 0 | 361 | 134.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-05T09:37:28 |
| NVDA261218P00034000 | 看跌 Put | 34.00 | $0.00 | $0.02 | $0.02 | 0 | 1923 | 119.74% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T12:37:06 |
| NVDA261218C00035000 | 看涨 Call | 35.00 | $185.50 | $189.20 | $187.95 | 50 | 2219 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:10 |
| NVDA261218P00035000 | 看跌 Put | 35.00 | $0.00 | $0.02 | $0.01 | 0 | 7132 | 117.90% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T09:48:09 |
| NVDA261218C00036000 | 看涨 Call | 36.00 | $185.75 | $190.30 | $175.80 | 0 | 267 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T13:06:02 |
| NVDA261218P00036000 | 看跌 Put | 36.00 | $0.00 | $0.03 | $0.01 | 0 | 11218 | 119.97% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T14:50:45 |
| NVDA261218C00037000 | 看涨 Call | 37.00 | $180.50 | $189.30 | $165.33 | 0 | 336 | 126.87% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-04-30T14:17:16 |
| NVDA261218P00037000 | 看跌 Put | 37.00 | $0.00 | $0.15 | $0.05 | 0 | 1029 | 131.67% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T14:33:12 |
| NVDA261218C00038000 | 看涨 Call | 38.00 | $183.85 | $185.20 | $191.02 | 0 | 948 | 120.82% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T09:53:17 |
| NVDA261218P00038000 | 看跌 Put | 38.00 | $0.00 | $0.30 | $0.02 | 10 | 956 | 129.73% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:10:47 |
| NVDA261218C00039000 | 看涨 Call | 39.00 | $181.85 | $185.40 | $181.10 | 0 | 1272 | 112.98% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T13:02:56 |
| NVDA261218P00039000 | 看跌 Put | 39.00 | $0.00 | $0.30 | $0.05 | 11 | 464 | 127.84% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:36:08 |
| NVDA261218C00040000 | 看涨 Call | 40.00 | $181.90 | $183.25 | $174.50 | 0 | 1768 | 128.01% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:41:34 |
| NVDA261218P00040000 | 看跌 Put | 40.00 | $0.01 | $0.04 | $0.02 | 10 | 7321 | 118.10% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:52:00 |
| NVDA261218C00041000 | 看涨 Call | 41.00 | $179.45 | $183.45 | $170.55 | 0 | 877 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-26T10:57:15 |
| NVDA261218P00041000 | 看跌 Put | 41.00 | $0.01 | $0.05 | $0.01 | 0 | 1316 | 118.34% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:34:46 |
| NVDA261218C00042000 | 看涨 Call | 42.00 | $179.90 | $181.30 | $150.19 | 0 | 1155 | 134.37% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-29T10:26:27 |
| NVDA261218P00042000 | 看跌 Put | 42.00 | $0.00 | $0.11 | $0.03 | 4 | 635 | 123.62% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:34:31 |
| NVDA261218C00043000 | 看涨 Call | 43.00 | $175.30 | $181.30 | $168.18 | 0 | 796 | 121.97% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:51:34 |
| NVDA261218P00043000 | 看跌 Put | 43.00 | $0.00 | $0.05 | $0.03 | 0 | 874 | 113.19% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T13:08:29 |
| NVDA261218C00044000 | 看涨 Call | 44.00 | $174.50 | $179.20 | $175.25 | 0 | 650 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:59:30 |
| NVDA261218P00044000 | 看跌 Put | 44.00 | $0.00 | $0.31 | $0.07 | 0 | 1570 | 120.22% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:12:18 |
| NVDA261218C00045000 | 看涨 Call | 45.00 | $175.75 | $178.20 | $175.00 | 1 | 595 | 98.32% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:30:32 |
| NVDA261218P00045000 | 看跌 Put | 45.00 | $0.00 | $0.05 | $0.01 | 0 | 12972 | 110.11% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:10:28 |
| NVDA261218C00046000 | 看涨 Call | 46.00 | $174.80 | $180.20 | $175.00 | 1 | 909 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA261218P00046000 | 看跌 Put | 46.00 | $0.00 | $0.31 | $0.06 | 0 | 1884 | 116.98% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:59:02 |
| NVDA261218C00047000 | 看涨 Call | 47.00 | $173.90 | $177.50 | $172.50 | 0 | 302 | 125.81% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:58:51 |
| NVDA261218P00047000 | 看跌 Put | 47.00 | $0.00 | $0.06 | $0.07 | 0 | 2766 | 108.93% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T13:50:29 |
| NVDA261218C00048000 | 看涨 Call | 48.00 | $171.90 | $175.25 | $164.30 | 0 | 542 | 89.69% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:41:23 |
| NVDA261218P00048000 | 看跌 Put | 48.00 | $0.00 | $0.26 | $0.06 | 2 | 1602 | 109.02% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:41:33 |
| NVDA261218C00049000 | 看涨 Call | 49.00 | $169.00 | $174.25 | $166.57 | 0 | 2620 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:52:51 |
| NVDA261218P00049000 | 看跌 Put | 49.00 | $0.00 | $0.62 | $0.02 | 6 | 1942 | 107.58% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:41:44 |
| NVDA261218C00050000 | 看涨 Call | 50.00 | $171.95 | $173.25 | $170.00 | 0 | 6063 | 95.96% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:59:02 |
| NVDA261218P00050000 | 看跌 Put | 50.00 | $0.01 | $0.06 | $0.02 | 0 | 13324 | 102.99% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:42:48 |
| NVDA261218C00051000 | 看涨 Call | 51.00 | $170.90 | $172.25 | $174.43 | 0 | 1792 | 102.90% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T09:41:56 |
| NVDA261218P00051000 | 看跌 Put | 51.00 | $0.00 | $0.31 | $0.03 | 0 | 2029 | 110.45% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:47:20 |
| NVDA261218C00052000 | 看涨 Call | 52.00 | $166.00 | $171.30 | $178.25 | 0 | 1048 | 97.63% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T13:52:27 |
| NVDA261218P00052000 | 看跌 Put | 52.00 | $0.00 | $0.08 | $0.04 | 0 | 1468 | 105.96% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T14:33:32 |
| NVDA261218C00053000 | 看涨 Call | 53.00 | $167.35 | $173.80 | $174.00 | 0 | 1038 | 102.33% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T11:11:42 |
| NVDA261218P00053000 | 看跌 Put | 53.00 | $0.00 | $0.32 | $0.04 | 0 | 747 | 108.52% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:47:13 |
| NVDA261218C00054000 | 看涨 Call | 54.00 | $168.00 | $169.30 | $165.70 | 0 | 554 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-31T12:07:04 |
| NVDA261218P00054000 | 看跌 Put | 54.00 | $0.00 | $0.08 | $0.01 | 0 | 1894 | 103.28% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T14:06:55 |
| NVDA261218C00055000 | 看涨 Call | 55.00 | $163.55 | $169.40 | $166.00 | 0 | 2495 | 101.48% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T09:52:15 |
| NVDA261218P00055000 | 看跌 Put | 55.00 | $0.01 | $0.08 | $0.04 | 0 | 8430 | 100.83% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T13:36:33 |
| NVDA261218C00056000 | 看涨 Call | 56.00 | $162.00 | $170.80 | $161.88 | 0 | 933 | 103.61% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T15:30:07 |
| NVDA261218P00056000 | 看跌 Put | 56.00 | $0.00 | $2.27 | $0.12 | 0 | 1933 | 104.48% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:30:03 |
| NVDA261218C00057000 | 看涨 Call | 57.00 | $161.00 | $169.80 | $163.10 | 0 | 733 | 93.29% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-10T11:25:58 |
| NVDA261218P00057000 | 看跌 Put | 57.00 | $0.01 | $0.28 | $0.04 | 0 | 5467 | 99.46% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T11:12:06 |
| NVDA261218C00058000 | 看涨 Call | 58.00 | $160.00 | $165.35 | $162.30 | 0 | 701 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:13:29 |
| NVDA261218P00058000 | 看跌 Put | 58.00 | $0.01 | $0.28 | $0.04 | 0 | 5107 | 98.23% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T09:35:34 |
| NVDA261218C00059000 | 看涨 Call | 59.00 | $163.05 | $164.45 | $161.50 | 0 | 7251 | 74.51% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T13:38:47 |
| NVDA261218P00059000 | 看跌 Put | 59.00 | $0.00 | $0.32 | $0.10 | 0 | 420 | 100.65% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T10:09:15 |
| NVDA261218C00060000 | 看涨 Call | 60.00 | $160.70 | $164.40 | $155.96 | 0 | 3492 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:33:09 |
| NVDA261218P00060000 | 看跌 Put | 60.00 | $0.01 | $0.08 | $0.05 | 0 | 13546 | 95.83% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:50:22 |
| NVDA261218C00061000 | 看涨 Call | 61.00 | $157.30 | $163.50 | $167.96 | 0 | 568 | 92.83% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T13:07:28 |
| NVDA261218P00061000 | 看跌 Put | 61.00 | $0.00 | $0.32 | $0.10 | 0 | 1996 | 98.21% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T10:09:33 |
| NVDA261218C00062000 | 看涨 Call | 62.00 | $158.90 | $161.45 | $150.95 | 0 | 972 | 95.17% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:18:50 |
| NVDA261218P00062000 | 看跌 Put | 62.00 | $0.00 | $0.10 | $0.06 | 0 | 1230 | 95.39% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T13:00:58 |
| NVDA261218C00063000 | 看涨 Call | 63.00 | $159.10 | $160.40 | $163.17 | 0 | 2169 | 84.38% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T11:31:51 |
| NVDA261218P00063000 | 看跌 Put | 63.00 | $0.01 | $0.33 | $0.10 | 0 | 684 | 96.60% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T10:09:46 |
| NVDA261218C00064000 | 看涨 Call | 64.00 | $156.95 | $160.45 | $156.00 | 0 | 1054 | 88.80% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:19:12 |
| NVDA261218P00064000 | 看跌 Put | 64.00 | $0.01 | $0.10 | $0.05 | 0 | 1747 | 93.11% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T14:46:15 |
| NVDA261218C00065000 | 看涨 Call | 65.00 | $157.10 | $158.40 | $156.00 | 1 | 2146 | 0.00% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:11:41 |
| NVDA261218P00065000 | 看跌 Put | 65.00 | $0.01 | $0.08 | $0.04 | 1 | 15682 | 90.19% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:03:38 |
| NVDA261218C00066000 | 看涨 Call | 66.00 | $154.90 | $158.45 | $147.40 | 0 | 854 | 98.85% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T13:51:21 |
| NVDA261218P00066000 | 看跌 Put | 66.00 | $0.01 | $0.13 | $0.06 | 0 | 472 | 93.18% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T14:29:53 |
| NVDA261218C00067000 | 看涨 Call | 67.00 | $155.15 | $156.50 | $154.00 | 0 | 756 | 96.74% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-18T13:27:15 |
| NVDA261218P00067000 | 看跌 Put | 67.00 | $0.02 | $0.13 | $0.05 | 10 | 1225 | 92.75% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:50:34 |
| NVDA261218C00068000 | 看涨 Call | 68.00 | $152.90 | $155.45 | $151.82 | 0 | 1109 | 97.13% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T09:50:29 |
| NVDA261218P00068000 | 看跌 Put | 68.00 | $0.00 | $0.11 | $0.05 | 1 | 4392 | 84.94% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:03:38 |
| NVDA261218C00069000 | 看涨 Call | 69.00 | $152.05 | $154.55 | $150.10 | 0 | 4983 | 95.10% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T10:19:51 |
| NVDA261218P00069000 | 看跌 Put | 69.00 | $0.02 | $0.27 | $0.10 | 1 | 1553 | 85.99% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:52:00 |
| NVDA261218C00070000 | 看涨 Call | 70.00 | $152.15 | $153.55 | $149.26 | 0 | 4019 | 53.07% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T13:19:08 |
| NVDA261218P00070000 | 看跌 Put | 70.00 | $0.03 | $0.11 | $0.08 | 1 | 9852 | 85.87% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:52:00 |
| NVDA261218C00071000 | 看涨 Call | 71.00 | $150.00 | $153.80 | $144.75 | 0 | 1510 | 97.49% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T14:49:35 |
| NVDA261218P00071000 | 看跌 Put | 71.00 | $0.02 | $0.35 | $0.07 | 0 | 2704 | 83.98% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T13:23:16 |
| NVDA261218C00072000 | 看涨 Call | 72.00 | $146.00 | $154.70 | $146.25 | 0 | 678 | 91.53% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-21T09:57:05 |
| NVDA261218P00072000 | 看跌 Put | 72.00 | $0.02 | $0.35 | $0.09 | 0 | 14409 | 83.00% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-04T15:49:19 |
| NVDA261218C00073000 | 看涨 Call | 73.00 | $149.40 | $150.50 | $148.15 | 0 | 781 | 91.90% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T12:06:27 |
| NVDA261218P00073000 | 看跌 Put | 73.00 | $0.00 | $1.05 | $0.11 | 1 | 614 | 81.10% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:52:00 |
| NVDA261218C00074000 | 看涨 Call | 74.00 | $145.20 | $150.70 | $137.72 | 0 | 4184 | 84.55% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-26T12:29:01 |
| NVDA261218P00074000 | 看跌 Put | 74.00 | $0.00 | $0.28 | $0.07 | 0 | 991 | 81.08% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:42:48 |
| NVDA261218C00075000 | 看涨 Call | 75.00 | $147.40 | $148.50 | $141.55 | 0 | 7219 | 88.11% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T13:03:42 |
| NVDA261218P00075000 | 看跌 Put | 75.00 | $0.05 | $0.12 | $0.10 | 1 | 17906 | 83.17% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:03:38 |
| NVDA261218C00076000 | 看涨 Call | 76.00 | $146.15 | $147.55 | $144.73 | 0 | 344 | 90.46% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:35:01 |
| NVDA261218P00076000 | 看跌 Put | 76.00 | $0.01 | $0.36 | $0.05 | 0 | 2342 | 81.52% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T10:11:22 |
| NVDA261218C00077000 | 看涨 Call | 77.00 | $143.90 | $146.55 | $157.00 | 0 | 1650 | 88.72% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-04T09:38:56 |
| NVDA261218P00077000 | 看跌 Put | 77.00 | $0.00 | $0.35 | $0.07 | 0 | 2009 | 83.07% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T10:10:57 |
| NVDA261218C00078000 | 看涨 Call | 78.00 | $142.95 | $145.55 | $141.03 | 0 | 508 | 86.98% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T10:58:38 |
| NVDA261218P00078000 | 看跌 Put | 78.00 | $0.00 | $0.35 | $0.08 | 0 | 2113 | 82.11% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T15:08:30 |
| NVDA261218C00079000 | 看涨 Call | 79.00 | $143.25 | $144.55 | $142.45 | 0 | 1537 | 70.67% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T14:10:49 |
| NVDA261218P00079000 | 看跌 Put | 79.00 | $0.02 | $0.14 | $0.08 | 0 | 826 | 81.17% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T15:08:30 |
| NVDA261218C00080000 | 看涨 Call | 80.00 | $138.70 | $143.60 | $134.42 | 0 | 14213 | 85.47% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T09:53:11 |
| NVDA261218P00080000 | 看跌 Put | 80.00 | $0.05 | $0.11 | $0.07 | 0 | 13816 | 80.24% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:55:08 |
| NVDA261218C00081000 | 看涨 Call | 81.00 | $141.30 | $142.55 | $141.75 | 0 | 1942 | 79.13% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-27T09:44:08 |
| NVDA261218P00081000 | 看跌 Put | 81.00 | $0.02 | $0.37 | $0.10 | 0 | 1909 | 80.35% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-09T12:58:27 |
| NVDA261218C00082000 | 看涨 Call | 82.00 | $138.85 | $145.00 | $132.48 | 0 | 1858 | 83.99% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T09:53:12 |
| NVDA261218P00082000 | 看跌 Put | 82.00 | $0.05 | $0.37 | $0.08 | 0 | 3160 | 78.93% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T15:55:08 |
| NVDA261218C00083000 | 看涨 Call | 83.00 | $138.10 | $140.60 | $150.00 | 0 | 2723 | 82.36% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-04T09:33:26 |
| NVDA261218P00083000 | 看跌 Put | 83.00 | $0.00 | $0.37 | $0.09 | 0 | 1133 | 78.03% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T10:00:37 |
| NVDA261218C00084000 | 看涨 Call | 84.00 | $138.30 | $139.70 | $135.41 | 0 | 1800 | 84.12% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T13:19:08 |
| NVDA261218P00084000 | 看跌 Put | 84.00 | $0.01 | $0.18 | $0.09 | 0 | 1168 | 77.63% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-01T14:04:00 |
| NVDA261218C00085000 | 看涨 Call | 85.00 | $136.15 | $139.70 | $135.27 | 0 | 7301 | 80.94% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T13:22:44 |
| NVDA261218P00085000 | 看跌 Put | 85.00 | $0.07 | $0.16 | $0.08 | 0 | 8318 | 77.65% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T11:12:33 |
| NVDA261218C00086000 | 看涨 Call | 86.00 | $135.15 | $140.70 | $127.00 | 0 | 1852 | 79.35% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T13:53:43 |
| NVDA261218P00086000 | 看跌 Put | 86.00 | $0.04 | $0.38 | $0.13 | 0 | 4124 | 75.39% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-08T11:39:20 |
| NVDA261218C00087000 | 看涨 Call | 87.00 | $135.25 | $136.65 | $139.83 | 0 | 1881 | 75.72% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-27T11:28:46 |
| NVDA261218P00087000 | 看跌 Put | 87.00 | $0.01 | $0.38 | $0.12 | 0 | 769 | 75.46% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T11:21:41 |
| NVDA261218C00088000 | 看涨 Call | 88.00 | $134.25 | $135.65 | $122.92 | 0 | 4008 | 71.29% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T09:47:38 |
| NVDA261218P00088000 | 看跌 Put | 88.00 | $0.05 | $0.18 | $0.13 | 0 | 1013 | 76.23% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T11:08:51 |
| NVDA261218C00089000 | 看涨 Call | 89.00 | $129.80 | $135.70 | $127.83 | 0 | 1258 | 69.29% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T11:14:35 |
| NVDA261218P00089000 | 看跌 Put | 89.00 | $0.05 | $0.14 | $0.15 | 0 | 7727 | 73.75% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T10:57:03 |
| NVDA261218C00090000 | 看涨 Call | 90.00 | $132.60 | $133.65 | $130.94 | 3 | 13695 | 76.65% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:45:55 |
| NVDA261218P00090000 | 看跌 Put | 90.00 | $0.05 | $0.14 | $0.11 | 0 | 19300 | 72.90% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:25:10 |
| NVDA261218C00091000 | 看涨 Call | 91.00 | $131.40 | $132.70 | $129.49 | 2 | 2471 | 78.17% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:29:17 |
| NVDA261218P00091000 | 看跌 Put | 91.00 | $0.02 | $0.19 | $0.19 | 0 | 2086 | 72.89% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-08-26T13:31:05 |
| NVDA261218C00092000 | 看涨 Call | 92.00 | $130.60 | $131.75 | $120.50 | 0 | 1463 | 78.09% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-14T15:55:00 |
| NVDA261218P00092000 | 看跌 Put | 92.00 | $0.03 | $0.20 | $0.24 | 0 | 2395 | 72.82% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-08-28T13:21:37 |
| NVDA261218C00093000 | 看涨 Call | 93.00 | $127.95 | $131.75 | $136.90 | 0 | 3545 | 67.70% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-08-28T09:41:26 |
| NVDA261218P00093000 | 看跌 Put | 93.00 | $0.00 | $0.40 | $0.12 | 0 | 2452 | 71.63% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T11:55:29 |
| NVDA261218C00094000 | 看涨 Call | 94.00 | $128.65 | $129.70 | $131.00 | 0 | 1345 | 73.98% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-02T10:59:55 |
| NVDA261218P00094000 | 看跌 Put | 94.00 | $0.04 | $0.21 | $0.19 | 0 | 996 | 71.88% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-01T12:39:09 |
| NVDA261218C00095000 | 看涨 Call | 95.00 | $127.70 | $128.75 | $125.10 | 1 | 1900 | 75.31% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:43:05 |
| NVDA261218P00095000 | 看跌 Put | 95.00 | $0.10 | $0.16 | $0.12 | 10 | 5858 | 71.39% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:17:59 |