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 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 | $204.40 | $210.40 | $207.34 | 106 | 1520 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:56:45 |
| NVDA261218P00000500 | 看跌 Put | 0.50 | $0.00 | $0.01 | $0.01 | 0 | 31542 | 575.51% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T09:32:32 |
| NVDA261218C00001000 | 看涨 Call | 1.00 | $201.75 | $209.90 | $234.53 | 0 | 31 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-08T12:17:11 |
| NVDA261218P00001000 | 看跌 Put | 1.00 | $0.00 | $0.01 | $0.01 | 0 | 5945 | 495.28% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-01T09:30:01 |
| NVDA261218C00001500 | 看涨 Call | 1.50 | $201.30 | $209.40 | $224.23 | 0 | 0 | 0.00% | 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 | 451.10% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-15T09:36:19 |
| NVDA261218C00002000 | 看涨 Call | 2.00 | $200.75 | $208.90 | $210.15 | 0 | 0 | 765.20% | 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 | 420.78% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-05T10:25:15 |
| NVDA261218C00002500 | 看涨 Call | 2.50 | $200.65 | $209.15 | $194.38 | 0 | 0 | 776.28% | 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 | 397.84% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-04T09:42:08 |
| NVDA261218C00003000 | 看涨 Call | 3.00 | $199.80 | $207.90 | $231.48 | 0 | 1 | 605.48% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-08T14:40:06 |
| NVDA261218P00003000 | 看跌 Put | 3.00 | $0.00 | $0.01 | $0.01 | 0 | 1652 | 379.43% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-23T10:33:21 |
| NVDA261218C00003500 | 看涨 Call | 3.50 | $199.30 | $207.45 | $230.95 | 0 | 1 | 573.34% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-08T14:40:06 |
| NVDA261218P00003500 | 看跌 Put | 3.50 | $0.00 | $0.01 | $0.01 | 0 | 198 | 364.09% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-12T14:13:04 |
| NVDA261218C00004000 | 看涨 Call | 4.00 | $198.80 | $206.95 | $220.68 | 0 | 4 | 546.76% | 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 | 350.96% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-17T11:50:46 |
| NVDA261218C00004500 | 看涨 Call | 4.50 | $198.40 | $206.45 | $220.50 | 0 | 0 | 542.49% | 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 | 339.48% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-12-09T15:27:40 |
| NVDA261218C00005000 | 看涨 Call | 5.00 | $197.75 | $205.95 | $214.78 | 0 | 1 | 544.71% | 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 | $0.01 | 0 | 2542 | 329.31% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T09:34:25 |
| NVDA261218C00006000 | 看涨 Call | 6.00 | $196.80 | $204.95 | $194.54 | 0 | 0 | 471.91% | 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 | $0.01 | $0.01 | 0 | 832 | 311.89% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T09:34:38 |
| NVDA261218C00007000 | 看涨 Call | 7.00 | $195.85 | $204.65 | $203.10 | 0 | 0 | 491.16% | 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 | $0.01 | $0.01 | 0 | 1077 | 297.34% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-01-22T14:09:50 |
| NVDA261218C00008000 | 看涨 Call | 8.00 | $194.80 | $202.95 | $205.92 | 0 | 0 | 422.87% | 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 | $0.01 | $0.01 | 0 | 608 | 284.86% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T15:12:59 |
| NVDA261218C00009000 | 看涨 Call | 9.00 | $193.80 | $201.95 | $205.30 | 0 | 0 | 410.67% | 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 | $0.01 | $0.02 | 0 | 1198 | 273.94% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-01T09:50:31 |
| NVDA261218C00010000 | 看涨 Call | 10.00 | $192.80 | $200.95 | $214.50 | 0 | 34 | 411.48% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-25T11:16:28 |
| NVDA261218P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.01 | 0 | 12548 | 264.25% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T11:33:39 |
| NVDA261218C00011000 | 看涨 Call | 11.00 | $191.90 | $199.95 | $215.60 | 0 | 0 | 414.26% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-12T15:24:34 |
| NVDA261218P00011000 | 看跌 Put | 11.00 | $0.00 | $0.02 | $0.01 | 0 | 2415 | 269.60% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-18T12:16:35 |
| NVDA261218C00012000 | 看涨 Call | 12.00 | $190.95 | $198.95 | $190.20 | 0 | 143 | 381.26% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:18:46 |
| NVDA261218P00012000 | 看跌 Put | 12.00 | $0.00 | $0.02 | $0.01 | 0 | 215 | 261.21% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-13T12:15:01 |
| NVDA261218C00013000 | 看涨 Call | 13.00 | $189.85 | $197.95 | $187.10 | 0 | 2 | 381.81% | 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 | $0.02 | $0.02 | 0 | 13051 | 253.53% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T15:12:59 |
| NVDA261218C00014000 | 看涨 Call | 14.00 | $188.85 | $196.95 | $206.91 | 0 | 1 | 346.19% | 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 | $0.03 | $0.01 | 0 | 660 | 254.84% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-18T11:47:47 |
| NVDA261218C00015000 | 看涨 Call | 15.00 | $187.95 | $195.95 | $214.42 | 0 | 362 | 345.54% | 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 | 227.53% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-03T09:30:02 |
| NVDA261218C00016000 | 看涨 Call | 16.00 | $186.95 | $194.95 | $196.34 | 0 | 132 | 358.62% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T10:12:03 |
| NVDA261218P00016000 | 看跌 Put | 16.00 | $0.00 | $0.03 | $0.02 | 0 | 621 | 241.73% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T10:26:23 |
| NVDA261218C00017000 | 看涨 Call | 17.00 | $186.00 | $193.95 | $196.25 | 0 | 213 | 351.92% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T10:16:48 |
| NVDA261218P00017000 | 看跌 Put | 17.00 | $0.00 | $0.01 | $0.03 | 0 | 2815 | 216.37% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-22T09:36:21 |
| NVDA261218C00018000 | 看涨 Call | 18.00 | $184.85 | $192.95 | $176.55 | 0 | 141 | 342.57% | 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 | $0.01 | $0.03 | 0 | 1550 | 211.30% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-10T15:16:40 |
| NVDA261218C00019000 | 看涨 Call | 19.00 | $183.85 | $192.00 | $185.00 | 0 | 171 | 313.18% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:48:59 |
| NVDA261218P00019000 | 看跌 Put | 19.00 | $0.00 | $0.01 | $0.04 | 0 | 407 | 206.52% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-10T15:17:18 |
| NVDA261218C00020000 | 看涨 Call | 20.00 | $183.45 | $191.60 | $207.11 | 0 | 12978 | 365.04% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-13T13:39:14 |
| NVDA261218P00020000 | 看跌 Put | 20.00 | $0.00 | $0.01 | $0.01 | 0 | 19301 | 202.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-18T11:51:41 |
| NVDA261218C00021000 | 看涨 Call | 21.00 | $182.00 | $190.20 | $201.13 | 0 | 3788 | 317.76% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-24T10:24:08 |
| NVDA261218P00021000 | 看跌 Put | 21.00 | $0.00 | $0.01 | $0.02 | 0 | 739 | 197.70% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T15:24:46 |
| NVDA261218C00022000 | 看涨 Call | 22.00 | $183.00 | $189.20 | $186.37 | 5 | 3585 | 384.19% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:03:19 |
| NVDA261218P00022000 | 看跌 Put | 22.00 | $0.00 | $0.01 | $0.01 | 0 | 2361 | 193.62% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T10:26:24 |
| NVDA261218C00023000 | 看涨 Call | 23.00 | $180.00 | $188.00 | $179.97 | 0 | 323 | 284.13% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:17:06 |
| NVDA261218P00023000 | 看跌 Put | 23.00 | $0.00 | $0.01 | $0.02 | 0 | 857 | 189.73% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T15:19:35 |
| NVDA261218C00024000 | 看涨 Call | 24.00 | $178.95 | $187.00 | $205.70 | 0 | 653 | 291.01% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-09T13:59:38 |
| NVDA261218P00024000 | 看跌 Put | 24.00 | $0.00 | $0.01 | $0.01 | 0 | 804 | 186.01% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T11:38:17 |
| NVDA261218C00025000 | 看涨 Call | 25.00 | $178.00 | $186.00 | $180.13 | 0 | 1247 | 290.36% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:47:48 |
| NVDA261218P00025000 | 看跌 Put | 25.00 | $0.00 | $0.01 | $0.01 | 0 | 30132 | 182.45% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:14:36 |
| NVDA261218C00026000 | 看涨 Call | 26.00 | $177.05 | $185.00 | $195.61 | 0 | 662 | 286.90% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T14:25:19 |
| NVDA261218P00026000 | 看跌 Put | 26.00 | $0.00 | $0.01 | $0.01 | 0 | 1235 | 179.03% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T15:07:09 |
| NVDA261218C00027000 | 看涨 Call | 27.00 | $176.05 | $184.00 | $177.25 | 0 | 975 | 281.04% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:57:47 |
| NVDA261218P00027000 | 看跌 Put | 27.00 | $0.00 | $0.01 | $0.01 | 0 | 1204 | 175.76% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T15:18:21 |
| NVDA261218C00028000 | 看涨 Call | 28.00 | $175.05 | $183.00 | $200.00 | 0 | 532 | 261.65% | 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 | $0.01 | $0.01 | 0 | 4781 | 172.60% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T13:55:49 |
| NVDA261218C00029000 | 看涨 Call | 29.00 | $174.10 | $182.00 | $200.25 | 0 | 560 | 259.39% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-22T10:29:20 |
| NVDA261218P00029000 | 看跌 Put | 29.00 | $0.00 | $0.01 | $0.01 | 0 | 798 | 169.56% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:54:34 |
| NVDA261218C00030000 | 看涨 Call | 30.00 | $175.05 | $181.25 | $177.95 | 91 | 1848 | 327.96% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:12:24 |
| NVDA261218P00030000 | 看跌 Put | 30.00 | $0.00 | $0.01 | $0.01 | 0 | 5488 | 166.63% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T15:04:41 |
| NVDA261218C00031000 | 看涨 Call | 31.00 | $172.05 | $180.00 | $174.17 | 0 | 969 | 262.20% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:27:54 |
| NVDA261218P00031000 | 看跌 Put | 31.00 | $0.00 | $0.01 | $0.01 | 0 | 1414 | 163.80% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-21T12:18:09 |
| NVDA261218C00032000 | 看涨 Call | 32.00 | $171.25 | $179.25 | $196.00 | 0 | 2176 | 265.67% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-13T14:08:05 |
| NVDA261218P00032000 | 看跌 Put | 32.00 | $0.00 | $0.01 | $0.01 | 0 | 2285 | 161.06% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T13:43:43 |
| NVDA261218C00033000 | 看涨 Call | 33.00 | $170.05 | $178.05 | $174.00 | 0 | 339 | 252.66% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:44:01 |
| NVDA261218P00033000 | 看跌 Put | 33.00 | $0.00 | $0.01 | $0.02 | 0 | 2722 | 158.41% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:10:47 |
| NVDA261218C00034000 | 看涨 Call | 34.00 | $169.05 | $177.05 | $179.69 | 0 | 359 | 248.12% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T10:49:04 |
| NVDA261218P00034000 | 看跌 Put | 34.00 | $0.00 | $0.01 | $0.01 | 2 | 1906 | 155.84% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:21:14 |
| NVDA261218C00035000 | 看涨 Call | 35.00 | $168.20 | $176.05 | $173.33 | 0 | 2221 | 249.87% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:11:08 |
| NVDA261218P00035000 | 看跌 Put | 35.00 | $0.00 | $0.01 | $0.01 | 0 | 7171 | 153.35% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T14:51:45 |
| NVDA261218C00036000 | 看涨 Call | 36.00 | $167.15 | $175.05 | $182.77 | 0 | 265 | 230.02% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T12:13:18 |
| NVDA261218P00036000 | 看跌 Put | 36.00 | $0.00 | $0.01 | $0.01 | 2 | 11211 | 150.94% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:21:09 |
| NVDA261218C00037000 | 看涨 Call | 37.00 | $166.05 | $174.05 | $188.05 | 0 | 336 | 235.36% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-23T12:42:01 |
| NVDA261218P00037000 | 看跌 Put | 37.00 | $0.00 | $0.01 | $0.01 | 2 | 1029 | 148.59% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:21:03 |
| NVDA261218C00038000 | 看涨 Call | 38.00 | $165.20 | $173.05 | $175.78 | 0 | 943 | 224.55% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T10:47:32 |
| NVDA261218P00038000 | 看跌 Put | 38.00 | $0.00 | $0.01 | $0.01 | 2 | 923 | 146.30% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:20:57 |
| NVDA261218C00039000 | 看涨 Call | 39.00 | $164.20 | $172.05 | $173.50 | 0 | 1272 | 223.07% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T11:21:18 |
| NVDA261218P00039000 | 看跌 Put | 39.00 | $0.00 | $0.01 | $0.02 | 0 | 452 | 144.08% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T13:13:14 |
| NVDA261218C00040000 | 看涨 Call | 40.00 | $163.25 | $171.05 | $161.95 | 0 | 1760 | 221.56% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:20:54 |
| NVDA261218P00040000 | 看跌 Put | 40.00 | $0.00 | $0.01 | $0.01 | 0 | 7378 | 141.92% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T13:26:12 |
| NVDA261218C00041000 | 看涨 Call | 41.00 | $162.25 | $170.05 | $168.00 | 0 | 875 | 217.90% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:09:24 |
| NVDA261218P00041000 | 看跌 Put | 41.00 | $0.00 | $0.03 | $0.01 | 0 | 1327 | 152.22% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-06T11:18:04 |
| NVDA261218C00042000 | 看涨 Call | 42.00 | $161.25 | $169.05 | $169.50 | 0 | 1153 | 214.34% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T13:57:53 |
| NVDA261218P00042000 | 看跌 Put | 42.00 | $0.00 | $0.03 | $0.02 | 0 | 633 | 149.98% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T13:12:48 |
| NVDA261218C00043000 | 看涨 Call | 43.00 | $160.10 | $168.05 | $168.18 | 0 | 796 | 214.95% | 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 | $0.03 | $0.03 | 0 | 874 | 147.80% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T13:08:29 |
| NVDA261218C00044000 | 看涨 Call | 44.00 | $159.05 | $167.05 | $159.50 | 0 | 645 | 207.49% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:38:38 |
| NVDA261218P00044000 | 看跌 Put | 44.00 | $0.00 | $0.03 | $0.02 | 0 | 1566 | 145.67% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:38:00 |
| NVDA261218C00045000 | 看涨 Call | 45.00 | $158.10 | $166.05 | $160.00 | 0 | 486 | 197.44% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:15:41 |
| NVDA261218P00045000 | 看跌 Put | 45.00 | $0.00 | $0.03 | $0.03 | 0 | 12972 | 143.59% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-21T10:15:02 |
| NVDA261218C00046000 | 看涨 Call | 46.00 | $157.10 | $165.05 | $161.75 | 0 | 905 | 194.25% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:50:35 |
| NVDA261218P00046000 | 看跌 Put | 46.00 | $0.00 | $0.04 | $0.01 | 0 | 1880 | 145.06% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:23:43 |
| NVDA261218C00047000 | 看涨 Call | 47.00 | $156.25 | $163.00 | $161.00 | 2 | 303 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:21:33 |
| NVDA261218P00047000 | 看跌 Put | 47.00 | $0.00 | $0.04 | $0.07 | 0 | 2766 | 143.02% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T13:50:29 |
| NVDA261218C00048000 | 看涨 Call | 48.00 | $155.10 | $161.00 | $164.00 | 0 | 387 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T13:14:01 |
| NVDA261218P00048000 | 看跌 Put | 48.00 | $0.00 | $0.04 | $0.02 | 4 | 1599 | 141.03% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:45:57 |
| NVDA261218C00049000 | 看涨 Call | 49.00 | $154.10 | $162.10 | $182.50 | 0 | 2619 | 185.13% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-08T13:20:33 |
| NVDA261218P00049000 | 看跌 Put | 49.00 | $0.00 | $0.04 | $0.03 | 0 | 1940 | 139.10% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-23T14:11:40 |
| NVDA261218C00050000 | 看涨 Call | 50.00 | $155.25 | $161.10 | $158.14 | 13 | 5938 | 241.88% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:42:24 |
| NVDA261218P00050000 | 看跌 Put | 50.00 | $0.00 | $0.03 | $0.02 | 125 | 13327 | 133.87% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:32:50 |
| NVDA261218C00051000 | 看涨 Call | 51.00 | $152.15 | $160.10 | $154.82 | 0 | 1649 | 181.67% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:00:27 |
| NVDA261218P00051000 | 看跌 Put | 51.00 | $0.00 | $0.04 | $0.01 | 0 | 2035 | 135.32% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T13:08:47 |
| NVDA261218C00052000 | 看涨 Call | 52.00 | $153.60 | $159.10 | $155.75 | 1 | 1045 | 235.92% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:38:09 |
| NVDA261218P00052000 | 看跌 Put | 52.00 | $0.00 | $0.04 | $0.02 | 3 | 1121 | 133.49% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:47:27 |
| NVDA261218C00053000 | 看涨 Call | 53.00 | $150.95 | $158.10 | $155.75 | 1 | 1030 | 202.74% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:04:08 |
| NVDA261218P00053000 | 看跌 Put | 53.00 | $0.00 | $0.04 | $0.09 | 0 | 745 | 131.70% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-24T10:23:07 |
| NVDA261218C00054000 | 看涨 Call | 54.00 | $149.15 | $157.10 | $155.13 | 1 | 549 | 175.58% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:21:25 |
| NVDA261218P00054000 | 看跌 Put | 54.00 | $0.00 | $0.04 | $0.02 | 0 | 1894 | 129.94% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:08:34 |
| NVDA261218C00055000 | 看涨 Call | 55.00 | $148.35 | $156.35 | $147.00 | 0 | 2428 | 188.09% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:40:52 |
| NVDA261218P00055000 | 看跌 Put | 55.00 | $0.00 | $0.04 | $0.03 | 0 | 8422 | 128.21% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T13:16:16 |
| NVDA261218C00056000 | 看涨 Call | 56.00 | $147.30 | $155.10 | $147.52 | 0 | 928 | 176.08% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:14:50 |
| NVDA261218P00056000 | 看跌 Put | 56.00 | $0.00 | $0.04 | $0.03 | 0 | 1935 | 126.52% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T11:24:59 |
| NVDA261218C00057000 | 看涨 Call | 57.00 | $146.15 | $154.10 | $147.85 | 0 | 726 | 167.80% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:51:19 |
| NVDA261218P00057000 | 看跌 Put | 57.00 | $0.00 | $0.05 | $0.04 | 0 | 5467 | 127.34% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T11:12:06 |
| NVDA261218C00058000 | 看涨 Call | 58.00 | $145.00 | $153.10 | $172.63 | 0 | 699 | 175.81% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-29T10:20:10 |
| NVDA261218P00058000 | 看跌 Put | 58.00 | $0.00 | $0.05 | $0.03 | 3 | 5143 | 125.67% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:49:35 |
| NVDA261218C00059000 | 看涨 Call | 59.00 | $144.20 | $152.35 | $148.15 | 1 | 7185 | 174.79% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:20:14 |
| NVDA261218P00059000 | 看跌 Put | 59.00 | $0.00 | $0.05 | $0.06 | 0 | 420 | 124.04% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T09:30:02 |
| NVDA261218C00060000 | 看涨 Call | 60.00 | $143.15 | $151.35 | $147.00 | 0 | 3291 | 170.84% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:17:10 |
| NVDA261218P00060000 | 看跌 Put | 60.00 | $0.00 | $0.04 | $0.01 | 3 | 13554 | 120.04% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:51:14 |
| NVDA261218C00061000 | 看涨 Call | 61.00 | $143.50 | $150.15 | $151.00 | 0 | 563 | 192.16% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T15:05:13 |
| NVDA261218P00061000 | 看跌 Put | 61.00 | $0.01 | $0.05 | $0.03 | 2 | 1903 | 122.87% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:07:28 |
| NVDA261218C00062000 | 看涨 Call | 62.00 | $142.40 | $149.15 | $160.41 | 0 | 931 | 187.78% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T15:41:00 |
| NVDA261218P00062000 | 看跌 Put | 62.00 | $0.00 | $0.05 | $0.03 | 0 | 1230 | 119.29% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T14:54:46 |
| NVDA261218C00063000 | 看涨 Call | 63.00 | $143.00 | $148.15 | $145.69 | 40 | 2169 | 209.85% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:50:53 |
| NVDA261218P00063000 | 看跌 Put | 63.00 | $0.01 | $0.05 | $0.03 | 0 | 665 | 119.74% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T10:50:34 |
| NVDA261218C00064000 | 看涨 Call | 64.00 | $140.60 | $147.15 | $147.50 | 0 | 1017 | 187.12% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T12:35:06 |
| NVDA261218P00064000 | 看跌 Put | 64.00 | $0.01 | $0.05 | $0.03 | 0 | 1747 | 118.22% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T11:12:21 |
| NVDA261218C00065000 | 看涨 Call | 65.00 | $139.60 | $146.15 | $143.45 | 0 | 2129 | 184.66% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:01:22 |
| NVDA261218P00065000 | 看跌 Put | 65.00 | $0.01 | $0.06 | $0.04 | 0 | 15696 | 118.42% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-16T14:32:36 |
| NVDA261218C00066000 | 看涨 Call | 66.00 | $138.60 | $145.15 | $152.50 | 0 | 854 | 182.23% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T09:59:03 |
| NVDA261218P00066000 | 看跌 Put | 66.00 | $0.01 | $0.06 | $0.03 | 0 | 474 | 116.92% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T12:08:35 |
| NVDA261218C00067000 | 看涨 Call | 67.00 | $137.60 | $144.15 | $154.00 | 0 | 756 | 179.84% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-18T13:27:15 |
| NVDA261218P00067000 | 看跌 Put | 67.00 | $0.01 | $0.06 | $0.04 | 0 | 1238 | 115.44% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:25:29 |
| NVDA261218C00068000 | 看涨 Call | 68.00 | $136.60 | $143.15 | $153.30 | 0 | 983 | 177.49% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T15:00:04 |
| NVDA261218P00068000 | 看跌 Put | 68.00 | $0.01 | $0.06 | $0.04 | 0 | 4390 | 113.98% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T14:53:58 |
| NVDA261218C00069000 | 看涨 Call | 69.00 | $135.60 | $142.80 | $137.80 | 0 | 4971 | 181.24% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:41:55 |
| NVDA261218P00069000 | 看跌 Put | 69.00 | $0.01 | $0.06 | $0.03 | 0 | 1502 | 112.55% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-27T13:11:51 |
| NVDA261218C00070000 | 看涨 Call | 70.00 | $134.60 | $141.20 | $148.33 | 0 | 3999 | 177.47% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T15:56:44 |
| NVDA261218P00070000 | 看跌 Put | 70.00 | $0.02 | $0.07 | $0.04 | 0 | 9978 | 113.91% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:25:29 |
| NVDA261218C00071000 | 看涨 Call | 71.00 | $133.65 | $140.20 | $145.83 | 0 | 1508 | 171.45% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T12:07:09 |
| NVDA261218P00071000 | 看跌 Put | 71.00 | $0.02 | $0.07 | $0.04 | 0 | 2708 | 112.49% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:29:22 |
| NVDA261218C00072000 | 看涨 Call | 72.00 | $132.65 | $138.00 | $144.45 | 0 | 606 | 145.68% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-16T14:12:54 |
| NVDA261218P00072000 | 看跌 Put | 72.00 | $0.02 | $0.07 | $0.05 | 0 | 14509 | 111.08% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:30:07 |
| NVDA261218C00073000 | 看涨 Call | 73.00 | $131.65 | $138.20 | $158.26 | 0 | 760 | 167.81% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-28T11:28:44 |
| NVDA261218P00073000 | 看跌 Put | 73.00 | $0.03 | $0.07 | $0.06 | 0 | 614 | 110.86% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:27:26 |
| NVDA261218C00074000 | 看涨 Call | 74.00 | $130.65 | $137.20 | $137.60 | 0 | 4172 | 165.66% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T12:35:06 |
| NVDA261218P00074000 | 看跌 Put | 74.00 | $0.03 | $0.08 | $0.04 | 0 | 878 | 110.55% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-27T12:02:14 |
| NVDA261218C00075000 | 看涨 Call | 75.00 | $129.70 | $136.85 | $132.89 | 0 | 7167 | 172.98% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:52:28 |
| NVDA261218P00075000 | 看跌 Put | 75.00 | $0.03 | $0.08 | $0.07 | 0 | 17724 | 109.18% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:52:49 |
| NVDA261218C00076000 | 看涨 Call | 76.00 | $128.65 | $135.20 | $144.73 | 0 | 344 | 165.67% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:35:01 |
| NVDA261218P00076000 | 看跌 Put | 76.00 | $0.03 | $0.08 | $0.08 | 0 | 2341 | 107.83% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-19T15:50:41 |
| NVDA261218C00077000 | 看涨 Call | 77.00 | $127.65 | $134.20 | $153.35 | 0 | 1650 | 159.39% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-22T14:46:04 |
| NVDA261218P00077000 | 看跌 Put | 77.00 | $0.03 | $0.08 | $0.04 | 0 | 1997 | 106.49% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-12T10:34:52 |
| NVDA261218C00078000 | 看涨 Call | 78.00 | $126.65 | $133.25 | $126.75 | 0 | 506 | 157.36% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:21:00 |
| NVDA261218P00078000 | 看跌 Put | 78.00 | $0.04 | $0.09 | $0.04 | 0 | 2113 | 107.03% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-14T13:07:49 |
| NVDA261218C00079000 | 看涨 Call | 79.00 | $125.65 | $132.25 | $139.04 | 0 | 1442 | 158.13% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-19T10:19:41 |
| NVDA261218P00079000 | 看跌 Put | 79.00 | $0.04 | $0.09 | $0.07 | 0 | 864 | 105.71% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:54:36 |
| NVDA261218C00080000 | 看涨 Call | 80.00 | $125.90 | $129.65 | $127.71 | 73 | 14154 | 144.89% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:46:38 |
| NVDA261218P00080000 | 看跌 Put | 80.00 | $0.06 | $0.09 | $0.06 | 2 | 13858 | 106.03% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:09:42 |
| NVDA261218C00081000 | 看涨 Call | 81.00 | $123.70 | $130.25 | $131.87 | 0 | 1846 | 152.81% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-29T14:39:27 |
| NVDA261218P00081000 | 看跌 Put | 81.00 | $0.04 | $0.09 | $0.06 | 0 | 1932 | 103.12% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-26T11:37:34 |
| NVDA261218C00082000 | 看涨 Call | 82.00 | $122.70 | $129.25 | $125.00 | 0 | 1857 | 150.87% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T09:43:25 |
| NVDA261218P00082000 | 看跌 Put | 82.00 | $0.05 | $0.10 | $0.07 | 0 | 3438 | 103.43% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-16T14:29:38 |
| NVDA261218C00083000 | 看涨 Call | 83.00 | $121.70 | $128.25 | $120.48 | 0 | 2714 | 152.18% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:25:37 |
| NVDA261218P00083000 | 看跌 Put | 83.00 | $0.05 | $0.10 | $0.10 | 0 | 1348 | 102.16% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:37:15 |
| NVDA261218C00084000 | 看涨 Call | 84.00 | $120.70 | $127.25 | $124.58 | 5 | 1787 | 150.87% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:18:26 |
| NVDA261218P00084000 | 看跌 Put | 84.00 | $0.05 | $0.10 | $0.07 | 20 | 1179 | 100.90% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:20:14 |
| NVDA261218C00085000 | 看涨 Call | 85.00 | $119.70 | $124.85 | $122.32 | 0 | 7257 | 119.02% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:53:23 |
| NVDA261218P00085000 | 看跌 Put | 85.00 | $0.06 | $0.11 | $0.10 | 0 | 8220 | 101.04% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:19:53 |
| NVDA261218C00086000 | 看涨 Call | 86.00 | $118.70 | $125.30 | $132.59 | 0 | 1832 | 147.10% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-19T10:28:53 |
| NVDA261218P00086000 | 看跌 Put | 86.00 | $0.06 | $0.11 | $0.12 | 0 | 4323 | 99.80% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:34:15 |
| NVDA261218C00087000 | 看涨 Call | 87.00 | $118.35 | $123.45 | $118.46 | 0 | 1750 | 136.77% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T12:37:35 |
| NVDA261218P00087000 | 看跌 Put | 87.00 | $0.06 | $0.12 | $0.06 | 0 | 772 | 99.20% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-01T15:13:42 |
| NVDA261218C00088000 | 看涨 Call | 88.00 | $116.75 | $123.50 | $128.64 | 0 | 3954 | 144.01% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-26T14:04:41 |
| NVDA261218P00088000 | 看跌 Put | 88.00 | $0.07 | $0.12 | $0.15 | 0 | 1019 | 98.58% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T14:30:10 |
| NVDA261218C00089000 | 看涨 Call | 89.00 | $116.80 | $122.30 | $138.12 | 0 | 1153 | 150.26% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-12T15:58:16 |
| NVDA261218P00089000 | 看跌 Put | 89.00 | $0.07 | $0.12 | $0.16 | 0 | 7726 | 97.36% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T14:33:52 |
| NVDA261218C00090000 | 看涨 Call | 90.00 | $116.25 | $119.55 | $117.27 | 29 | 13554 | 126.28% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:02 |
| NVDA261218P00090000 | 看跌 Put | 90.00 | $0.08 | $0.13 | $0.14 | 0 | 18856 | 97.28% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T14:05:13 |
| NVDA261218C00091000 | 看涨 Call | 91.00 | $113.75 | $119.40 | $115.80 | 1 | 2410 | 121.25% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:37:06 |
| NVDA261218P00091000 | 看跌 Put | 91.00 | $0.08 | $0.13 | $0.08 | 0 | 2091 | 96.08% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:42:09 |
| NVDA261218C00092000 | 看涨 Call | 92.00 | $112.75 | $116.70 | $110.58 | 0 | 1440 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T14:26:15 |
| NVDA261218P00092000 | 看跌 Put | 92.00 | $0.08 | $0.14 | $0.12 | 2 | 2553 | 95.41% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:04:08 |
| NVDA261218C00093000 | 看涨 Call | 93.00 | $111.75 | $117.50 | $116.00 | 1 | 3540 | 117.15% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:45:14 |
| NVDA261218P00093000 | 看跌 Put | 93.00 | $0.09 | $0.14 | $0.10 | 0 | 2464 | 94.73% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:36:13 |
| NVDA261218C00094000 | 看涨 Call | 94.00 | $110.75 | $116.60 | $143.52 | 0 | 1345 | 117.32% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-07T15:22:20 |
| NVDA261218P00094000 | 看跌 Put | 94.00 | $0.09 | $0.15 | $0.13 | 1 | 1008 | 94.03% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:24:45 |
| NVDA261218C00095000 | 看涨 Call | 95.00 | $111.00 | $116.20 | $108.05 | 0 | 1826 | 138.94% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T14:50:52 |
| NVDA261218P00095000 | 看跌 Put | 95.00 | $0.10 | $0.15 | $0.17 | 0 | 6517 | 93.32% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:49:27 |