NVDA · 2027-01-15
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 2027-01-15；共 158 条合约；第 1/1 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA270115C00005000 | 看涨 Call | 5.00 | $197.85 | $205.85 | $217.08 | 0 | 195 | 389.54% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-14T14:18:29 |
| NVDA270115P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 0 | 9114 | 258.87% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T13:41:06 |
| NVDA270115C00010000 | 看涨 Call | 10.00 | $192.85 | $200.80 | $206.00 | 0 | 216 | 288.75% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T15:02:11 |
| NVDA270115P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.01 | 0 | 3238 | 207.78% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T10:08:03 |
| NVDA270115C00015000 | 看涨 Call | 15.00 | $188.00 | $195.80 | $200.37 | 0 | 187 | 257.64% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T15:13:18 |
| NVDA270115P00015000 | 看跌 Put | 15.00 | $0.00 | $0.01 | $0.01 | 0 | 33303 | 178.94% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-07T10:53:55 |
| NVDA270115C00020000 | 看涨 Call | 20.00 | $184.30 | $190.85 | $186.55 | 1 | 3019 | 285.04% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:54:22 |
| NVDA270115P00020000 | 看跌 Put | 20.00 | $0.00 | $0.01 | $0.01 | 0 | 12621 | 158.88% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-07T10:53:10 |
| NVDA270115C00025000 | 看涨 Call | 25.00 | $177.90 | $185.85 | $183.12 | 1 | 552 | 190.33% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:47:53 |
| NVDA270115P00025000 | 看跌 Put | 25.00 | $0.00 | $0.01 | $0.01 | 0 | 18114 | 143.53% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T10:42:33 |
| NVDA270115C00030000 | 看涨 Call | 30.00 | $173.05 | $180.85 | $175.00 | 0 | 448 | 181.97% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:15:39 |
| NVDA270115P00030000 | 看跌 Put | 30.00 | $0.00 | $0.01 | $0.01 | 0 | 2956 | 131.11% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T14:15:45 |
| NVDA270115C00035000 | 看涨 Call | 35.00 | $168.10 | $175.90 | $181.70 | 0 | 1867 | 179.68% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T10:43:32 |
| NVDA270115P00035000 | 看跌 Put | 35.00 | $0.00 | $0.02 | $0.02 | 0 | 6600 | 127.14% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:32:05 |
| NVDA270115C00040000 | 看涨 Call | 40.00 | $163.15 | $170.95 | $161.65 | 0 | 592 | 157.71% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:35:03 |
| NVDA270115P00040000 | 看跌 Put | 40.00 | $0.01 | $0.10 | $0.05 | 0 | 2627 | 136.98% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:01:16 |
| NVDA270115C00045000 | 看涨 Call | 45.00 | $158.15 | $166.05 | $164.60 | 0 | 1035 | 149.13% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:30:02 |
| NVDA270115P00045000 | 看跌 Put | 45.00 | $0.00 | $0.08 | $0.03 | 4 | 7231 | 123.39% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:53:22 |
| NVDA270115C00050000 | 看涨 Call | 50.00 | $153.15 | $161.10 | $152.35 | 0 | 1497 | 134.87% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:28:38 |
| NVDA270115P00050000 | 看跌 Put | 50.00 | $0.01 | $0.08 | $0.03 | 4 | 12439 | 116.40% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:21:15 |
| NVDA270115C00055000 | 看涨 Call | 55.00 | $148.25 | $156.15 | $149.00 | 0 | 2412 | 130.46% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:51:46 |
| NVDA270115P00055000 | 看跌 Put | 55.00 | $0.00 | $0.10 | $0.02 | 0 | 3602 | 109.95% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:18:29 |
| NVDA270115C00060000 | 看涨 Call | 60.00 | $143.35 | $151.15 | $142.06 | 0 | 2257 | 120.59% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T14:50:26 |
| NVDA270115P00060000 | 看跌 Put | 60.00 | $0.02 | $0.10 | $0.05 | 0 | 16083 | 104.91% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:11:36 |
| NVDA270115C00065000 | 看涨 Call | 65.00 | $141.10 | $143.85 | $143.36 | 10 | 674 | 123.36% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:16:36 |
| NVDA270115P00065000 | 看跌 Put | 65.00 | $0.03 | $0.56 | $0.08 | 2 | 6187 | 119.03% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:52:55 |
| NVDA270115C00070000 | 看涨 Call | 70.00 | $135.55 | $140.35 | $137.85 | 0 | 5104 | 130.72% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:00:53 |
| NVDA270115P00070000 | 看跌 Put | 70.00 | $0.03 | $0.12 | $0.07 | 4 | 13365 | 94.61% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:40:27 |
| NVDA270115C00075000 | 看涨 Call | 75.00 | $129.85 | $135.35 | $133.54 | 1 | 3336 | 110.28% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:39:21 |
| NVDA270115P00075000 | 看跌 Put | 75.00 | $0.09 | $0.13 | $0.09 | 10 | 10312 | 92.79% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:15:37 |
| NVDA270115C00080000 | 看涨 Call | 80.00 | $124.85 | $129.25 | $127.25 | 0 | 14314 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:16:03 |
| NVDA270115P00080000 | 看跌 Put | 80.00 | $0.10 | $0.15 | $0.13 | 9 | 25799 | 88.57% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:56:12 |
| NVDA270115C00085000 | 看涨 Call | 85.00 | $119.95 | $125.55 | $123.50 | 2 | 1434 | 99.59% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:57:59 |
| NVDA270115P00085000 | 看跌 Put | 85.00 | $0.09 | $0.29 | $0.14 | 0 | 13400 | 87.74% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T11:27:06 |
| NVDA270115C00090000 | 看涨 Call | 90.00 | $116.50 | $119.20 | $119.55 | 20 | 7549 | 95.36% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:39:16 |
| NVDA270115P00090000 | 看跌 Put | 90.00 | $0.15 | $0.22 | $0.20 | 66 | 28308 | 82.24% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:57:18 |
| NVDA270115C00095000 | 看涨 Call | 95.00 | $111.40 | $115.70 | $113.37 | 0 | 3086 | 103.76% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T11:07:43 |
| NVDA270115P00095000 | 看跌 Put | 95.00 | $0.10 | $0.25 | $0.22 | 10 | 23175 | 76.77% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:47:19 |
| NVDA270115C00100000 | 看涨 Call | 100.00 | $107.00 | $109.25 | $109.06 | 23 | 29279 | 88.79% | 0.99 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:19:04 |
| NVDA270115P00100000 | 看跌 Put | 100.00 | $0.23 | $0.27 | $0.27 | 1153 | 396918 | 75.68% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:21:09 |
| NVDA270115C00105000 | 看涨 Call | 105.00 | $101.55 | $105.90 | $104.15 | 1 | 3406 | 93.24% | 0.99 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:20:19 |
| NVDA270115P00105000 | 看跌 Put | 105.00 | $0.18 | $0.45 | $0.30 | 23 | 17732 | 73.48% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:38:07 |
| NVDA270115C00110000 | 看涨 Call | 110.00 | $96.80 | $99.55 | $99.81 | 26 | 3832 | 77.55% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:58:14 |
| NVDA270115P00110000 | 看跌 Put | 110.00 | $0.29 | $0.40 | $0.36 | 37 | 21748 | 69.91% | -0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:54:43 |
| NVDA270115C00115000 | 看涨 Call | 115.00 | $91.70 | $96.05 | $93.80 | 2 | 5887 | 83.17% | 0.98 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:45:03 |
| NVDA270115P00115000 | 看跌 Put | 115.00 | $0.35 | $0.48 | $0.43 | 47 | 19597 | 67.44% | -0.02 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:31:20 |
| NVDA270115C00120000 | 看涨 Call | 120.00 | $87.20 | $89.70 | $90.19 | 14 | 9177 | 71.32% | 0.98 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T12:08:39 |
| NVDA270115P00120000 | 看跌 Put | 120.00 | $0.48 | $0.55 | $0.52 | 105 | 31790 | 65.43% | -0.02 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:52:36 |
| NVDA270115C00125000 | 看涨 Call | 125.00 | $82.40 | $84.75 | $85.13 | 12 | 6593 | 67.91% | 0.97 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T12:18:13 |
| NVDA270115P00125000 | 看跌 Put | 125.00 | $0.54 | $0.71 | $0.62 | 137 | 18828 | 63.27% | -0.03 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:35:28 |
| NVDA270115C00130000 | 看涨 Call | 130.00 | $77.75 | $79.70 | $79.79 | 6 | 13700 | 64.82% | 0.97 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:56:01 |
| NVDA270115P00130000 | 看跌 Put | 130.00 | $0.69 | $0.78 | $0.75 | 7 | 26884 | 60.84% | -0.03 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:54:22 |
| NVDA270115C00135000 | 看涨 Call | 135.00 | $73.00 | $74.85 | $75.42 | 12 | 18165 | 62.24% | 0.96 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T13:00:05 |
| NVDA270115P00135000 | 看跌 Put | 135.00 | $0.84 | $0.92 | $0.89 | 108 | 18834 | 58.68% | -0.04 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:43:24 |
| NVDA270115C00140000 | 看涨 Call | 140.00 | $68.50 | $69.60 | $69.08 | 25 | 10965 | 58.71% | 0.95 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:18:42 |
| NVDA270115P00140000 | 看跌 Put | 140.00 | $1.05 | $1.12 | $1.05 | 5509 | 25703 | 56.96% | -0.05 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:56:00 |
| NVDA270115C00145000 | 看涨 Call | 145.00 | $64.00 | $64.95 | $64.19 | 4 | 3511 | 57.95% | 0.94 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:59:55 |
| NVDA270115P00145000 | 看跌 Put | 145.00 | $1.28 | $1.33 | $1.29 | 149 | 26062 | 54.98% | -0.06 | 0.00 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:56:59 |
| NVDA270115C00150000 | 看涨 Call | 150.00 | $59.35 | $59.95 | $60.02 | 112 | 24894 | 54.82% | 0.93 | 0.00 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:52:42 |
| NVDA270115P00150000 | 看跌 Put | 150.00 | $1.55 | $1.64 | $1.60 | 653 | 285603 | 53.33% | -0.07 | 0.00 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:52:59 |
| NVDA270115C00155000 | 看涨 Call | 155.00 | $54.40 | $55.95 | $54.15 | 0 | 6600 | 53.71% | 0.92 | 0.00 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-11-02T13:47:50 |
| NVDA270115P00155000 | 看跌 Put | 155.00 | $1.87 | $2.08 | $1.98 | 170 | 16576 | 51.91% | -0.08 | 0.00 | -0.05 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:56:41 |
| NVDA270115C00160000 | 看涨 Call | 160.00 | $50.15 | $51.05 | $50.80 | 4 | 37575 | 51.63% | 0.90 | 0.00 | -0.05 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:56:47 |
| NVDA270115P00160000 | 看跌 Put | 160.00 | $2.40 | $2.49 | $2.43 | 427 | 49880 | 50.57% | -0.10 | 0.00 | -0.06 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:59:22 |
| NVDA270115C00165000 | 看涨 Call | 165.00 | $45.95 | $46.60 | $46.44 | 9 | 6793 | 50.57% | 0.88 | 0.00 | -0.06 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:21:54 |
| NVDA270115P00165000 | 看跌 Put | 165.00 | $2.99 | $3.10 | $2.99 | 138 | 24403 | 49.50% | -0.12 | 0.00 | -0.06 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:46:38 |
| NVDA270115C00170000 | 看涨 Call | 170.00 | $41.70 | $42.20 | $42.41 | 344 | 14560 | 48.97% | 0.85 | 0.01 | -0.07 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:42:20 |
| NVDA270115P00170000 | 看跌 Put | 170.00 | $3.65 | $3.85 | $3.75 | 549 | 58781 | 48.33% | -0.15 | 0.01 | -0.07 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:39:59 |
| NVDA270115C00175000 | 看涨 Call | 175.00 | $37.60 | $38.05 | $37.72 | 88 | 16671 | 47.77% | 0.82 | 0.01 | -0.07 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:13:51 |
| NVDA270115P00175000 | 看跌 Put | 175.00 | $4.50 | $4.70 | $4.63 | 405 | 30301 | 47.26% | -0.18 | 0.01 | -0.08 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:36:26 |
| NVDA270115C00180000 | 看涨 Call | 180.00 | $33.65 | $34.15 | $34.02 | 125 | 111133 | 46.87% | 0.79 | 0.01 | -0.08 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:55:44 |
| NVDA270115P00180000 | 看跌 Put | 180.00 | $5.50 | $5.70 | $5.65 | 6636 | 67407 | 46.23% | -0.21 | 0.01 | -0.08 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA270115C00185000 | 看涨 Call | 185.00 | $29.90 | $30.30 | $30.25 | 102 | 14706 | 45.76% | 0.75 | 0.01 | -0.09 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:53:00 |
| NVDA270115P00185000 | 看跌 Put | 185.00 | $6.70 | $6.95 | $6.77 | 385 | 42654 | 45.29% | -0.25 | 0.01 | -0.09 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:56:41 |
| NVDA270115C00190000 | 看涨 Call | 190.00 | $26.35 | $26.80 | $26.65 | 354 | 23522 | 44.90% | 0.71 | 0.01 | -0.09 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:53:30 |
| NVDA270115P00190000 | 看跌 Put | 190.00 | $8.15 | $8.35 | $8.15 | 1237 | 70185 | 44.47% | -0.29 | 0.01 | -0.10 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:59:21 |
| NVDA270115C00195000 | 看涨 Call | 195.00 | $23.05 | $23.55 | $23.70 | 79 | 20810 | 44.24% | 0.67 | 0.01 | -0.10 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:49:01 |
| NVDA270115P00195000 | 看跌 Put | 195.00 | $9.70 | $9.95 | $9.80 | 5342 | 25497 | 43.53% | -0.33 | 0.01 | -0.10 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:55:02 |
| NVDA270115C00200000 | 看涨 Call | 200.00 | $19.95 | $20.30 | $20.00 | 1495 | 283850 | 43.22% | 0.62 | 0.01 | -0.10 | 0.35 | 100 | assumed standard contract | 2026-11-03T15:54:16 |
| NVDA270115P00200000 | 看跌 Put | 200.00 | $11.60 | $11.85 | $11.80 | 1195 | 94535 | 42.79% | -0.38 | 0.01 | -0.10 | 0.35 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| NVDA270115C00205000 | 看涨 Call | 205.00 | $17.10 | $17.40 | $17.30 | 1095 | 7352 | 42.41% | 0.57 | 0.01 | -0.10 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:59:30 |
| NVDA270115P00205000 | 看跌 Put | 205.00 | $13.75 | $14.00 | $13.70 | 1072 | 25769 | 42.11% | -0.43 | 0.01 | -0.11 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:42:06 |
| NVDA270115C00210000 | 看涨 Call | 210.00 | $14.55 | $14.80 | $14.70 | 3780 | 46716 | 41.75% | 0.52 | 0.01 | -0.10 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:59:03 |
| NVDA270115P00210000 | 看跌 Put | 210.00 | $16.10 | $16.45 | $16.20 | 440 | 30839 | 41.40% | -0.49 | 0.01 | -0.11 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:55:02 |
| NVDA270115C00215000 | 看涨 Call | 215.00 | $12.20 | $12.45 | $12.30 | 1363 | 15097 | 41.06% | 0.47 | 0.01 | -0.10 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:59:51 |
| NVDA270115P00215000 | 看跌 Put | 215.00 | $18.80 | $19.15 | $18.64 | 146 | 27784 | 40.77% | -0.54 | 0.01 | -0.10 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:41:14 |
| NVDA270115C00220000 | 看涨 Call | 220.00 | $10.15 | $10.40 | $10.26 | 4601 | 50333 | 40.49% | 0.42 | 0.01 | -0.10 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:59:43 |
| NVDA270115P00220000 | 看跌 Put | 220.00 | $21.70 | $22.10 | $21.90 | 375 | 31651 | 40.19% | -0.59 | 0.01 | -0.10 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:52:37 |
| NVDA270115C00225000 | 看涨 Call | 225.00 | $8.30 | $8.55 | $8.49 | 2792 | 20743 | 39.84% | 0.37 | 0.01 | -0.09 | 0.35 | 100 | assumed standard contract | 2026-11-03T15:59:27 |
| NVDA270115P00225000 | 看跌 Put | 225.00 | $24.85 | $25.35 | $25.03 | 54 | 16104 | 39.53% | -0.64 | 0.01 | -0.10 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:59:03 |
| NVDA270115C00230000 | 看涨 Call | 230.00 | $6.60 | $6.90 | $6.85 | 1593 | 45975 | 39.22% | 0.32 | 0.01 | -0.09 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:59:41 |
| NVDA270115P00230000 | 看跌 Put | 230.00 | $28.25 | $29.50 | $28.43 | 32 | 14866 | 40.04% | -0.70 | 0.01 | -0.09 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:59:03 |
| NVDA270115C00235000 | 看涨 Call | 235.00 | $5.35 | $5.65 | $5.50 | 992 | 46297 | 38.76% | 0.27 | 0.01 | -0.08 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:52:09 |
| NVDA270115P00235000 | 看跌 Put | 235.00 | $31.75 | $32.55 | $31.29 | 8 | 6645 | 38.20% | -0.74 | 0.01 | -0.08 | 0.30 | 100 | assumed standard contract | 2026-11-03T13:31:14 |
| NVDA270115C00240000 | 看涨 Call | 240.00 | $4.35 | $4.40 | $4.40 | 4513 | 51088 | 38.30% | 0.23 | 0.01 | -0.07 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA270115P00240000 | 看跌 Put | 240.00 | $35.75 | $36.55 | $36.25 | 265 | 8349 | 37.85% | -0.79 | 0.01 | -0.07 | 0.27 | 100 | assumed standard contract | 2026-11-03T14:33:07 |
| NVDA270115C00245000 | 看涨 Call | 245.00 | $3.40 | $3.60 | $3.54 | 365 | 17201 | 38.11% | 0.20 | 0.01 | -0.07 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| NVDA270115P00245000 | 看跌 Put | 245.00 | $39.55 | $40.90 | $40.30 | 0 | 5250 | 37.25% | -0.83 | 0.01 | -0.07 | 0.24 | 100 | assumed standard contract | 2026-11-02T11:58:11 |
| NVDA270115C00250000 | 看涨 Call | 250.00 | $2.65 | $2.80 | $2.76 | 7179 | 65612 | 37.68% | 0.16 | 0.01 | -0.06 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| NVDA270115P00250000 | 看跌 Put | 250.00 | $44.40 | $45.85 | $44.30 | 114 | 3276 | 39.66% | -0.86 | 0.01 | -0.06 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:43:07 |
| NVDA270115C00255000 | 看涨 Call | 255.00 | $2.11 | $2.23 | $2.21 | 394 | 22255 | 37.66% | 0.13 | 0.01 | -0.05 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:43:17 |
| NVDA270115P00255000 | 看跌 Put | 255.00 | $48.40 | $49.80 | $48.15 | 3 | 868 | 36.80% | -0.89 | 0.01 | -0.05 | 0.17 | 100 | assumed standard contract | 2026-11-03T10:13:40 |
| NVDA270115C00260000 | 看涨 Call | 260.00 | $1.65 | $1.73 | $1.69 | 2732 | 67847 | 37.49% | 0.11 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:58:47 |
| NVDA270115P00260000 | 看跌 Put | 260.00 | $52.85 | $54.45 | $58.45 | 0 | 3476 | 35.76% | -0.92 | 0.01 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-10-30T14:26:17 |
| NVDA270115C00265000 | 看涨 Call | 265.00 | $1.28 | $1.39 | $1.35 | 5874 | 18293 | 37.55% | 0.09 | 0.00 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:47:20 |
| NVDA270115P00265000 | 看跌 Put | 265.00 | $57.55 | $59.20 | $49.05 | 0 | 643 | 34.33% | -0.95 | 0.01 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-10-28T14:29:58 |
| NVDA270115C00270000 | 看涨 Call | 270.00 | $1.01 | $1.09 | $1.05 | 686 | 31158 | 37.58% | 0.07 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| NVDA270115P00270000 | 看跌 Put | 270.00 | $62.40 | $64.00 | $63.50 | 2 | 1797 | 0.00% | -0.97 | 0.01 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:13:55 |
| NVDA270115C00275000 | 看涨 Call | 275.00 | $0.78 | $0.87 | $0.83 | 235 | 10698 | 37.62% | 0.06 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:52:46 |
| NVDA270115P00275000 | 看跌 Put | 275.00 | $67.35 | $68.85 | $71.16 | 0 | 1427 | 0.00% | -0.98 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-10-30T13:06:38 |
| NVDA270115C00280000 | 看涨 Call | 280.00 | $0.62 | $0.65 | $0.62 | 430 | 35060 | 37.59% | 0.05 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:59:33 |
| NVDA270115P00280000 | 看跌 Put | 280.00 | $72.30 | $73.90 | $75.20 | 0 | 148 | 0.00% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:54:53 |
| NVDA270115C00285000 | 看涨 Call | 285.00 | $0.50 | $0.57 | $0.52 | 1451 | 10972 | 38.14% | 0.04 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:39:44 |
| NVDA270115P00285000 | 看跌 Put | 285.00 | $74.45 | $81.85 | $81.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:57:12 |
| NVDA270115C00290000 | 看涨 Call | 290.00 | $0.37 | $0.46 | $0.46 | 245 | 42111 | 38.16% | 0.03 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| NVDA270115P00290000 | 看跌 Put | 290.00 | $79.25 | $86.70 | $85.10 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:24:24 |
| NVDA270115C00295000 | 看涨 Call | 295.00 | $0.32 | $0.41 | $0.34 | 91 | 10217 | 38.96% | 0.03 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:52:36 |
| NVDA270115P00295000 | 看跌 Put | 295.00 | $84.45 | $91.70 | $72.25 | 0 | 8 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-14T11:37:23 |
| NVDA270115C00300000 | 看涨 Call | 300.00 | $0.27 | $0.29 | $0.28 | 967 | 68221 | 38.90% | 0.02 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:58:57 |
| NVDA270115P00300000 | 看跌 Put | 300.00 | $91.85 | $95.45 | $93.50 | 2 | 2 | 52.24% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:47:54 |
| NVDA270115C00310000 | 看涨 Call | 310.00 | $0.10 | $0.21 | $0.19 | 86 | 17942 | 38.57% | 0.02 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:45:25 |
| NVDA270115P00310000 | 看跌 Put | 310.00 | $99.65 | $106.50 | $94.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-26T14:33:48 |
| NVDA270115C00320000 | 看涨 Call | 320.00 | $0.13 | $0.18 | $0.14 | 29 | 14776 | 41.17% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:53:02 |
| NVDA270115P00320000 | 看跌 Put | 320.00 | $111.30 | $116.50 | $110.18 | 0 | 1 | 62.19% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:52:14 |
| NVDA270115C00330000 | 看涨 Call | 330.00 | $0.05 | $0.11 | $0.10 | 166 | 10556 | 40.42% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:53:50 |
| NVDA270115P00330000 | 看跌 Put | 330.00 | $119.45 | $126.70 | $120.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:52:14 |
| NVDA270115C00340000 | 看涨 Call | 340.00 | $0.07 | $0.08 | $0.07 | 135 | 74818 | 42.39% | 0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:15:48 |
| NVDA270115P00340000 | 看跌 Put | 340.00 | $129.45 | $136.70 | $120.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-31T09:30:57 |
| NVDA270115C00350000 | 看涨 Call | 350.00 | $0.05 | $0.06 | $0.05 | 285 | 21764 | 43.15% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:14 |
| NVDA270115P00350000 | 看跌 Put | 350.00 | $139.75 | $146.40 | $112.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-06T15:56:45 |
| NVDA270115C00360000 | 看涨 Call | 360.00 | $0.03 | $0.04 | $0.04 | 158 | 10855 | 43.26% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:45:42 |
| NVDA270115P00360000 | 看跌 Put | 360.00 | $149.65 | $156.50 | $140.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-11T10:43:32 |
| NVDA270115C00370000 | 看涨 Call | 370.00 | $0.01 | $0.40 | $0.05 | 10 | 5165 | 54.56% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:30:00 |
| NVDA270115P00370000 | 看跌 Put | 370.00 | $159.65 | $166.50 | $150.97 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-04T13:34:53 |
| NVDA270115C00380000 | 看涨 Call | 380.00 | $0.02 | $0.03 | $0.02 | 336 | 8210 | 45.63% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:44:10 |
| NVDA270115P00380000 | 看跌 Put | 380.00 | $169.65 | $176.50 | $158.12 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-28T12:02:27 |
| NVDA270115C00390000 | 看涨 Call | 390.00 | $0.02 | $0.03 | $0.02 | 214 | 5426 | 47.37% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:57:23 |
| NVDA270115P00390000 | 看跌 Put | 390.00 | $179.65 | $186.50 | $222.05 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-03-26T15:54:38 |
| NVDA270115C00400000 | 看涨 Call | 400.00 | $0.02 | $0.05 | $0.02 | 119 | 8934 | 50.54% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:14:53 |
| NVDA270115P00400000 | 看跌 Put | 400.00 | $189.95 | $196.15 | $174.17 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-27T11:06:50 |
| NVDA270115C00410000 | 看涨 Call | 410.00 | $0.00 | $0.07 | $0.04 | 0 | 2223 | 52.23% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-27T12:31:52 |
| NVDA270115P00410000 | 看跌 Put | 410.00 | $199.65 | $206.50 | $187.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-05-19T13:58:01 |
| NVDA270115C00420000 | 看涨 Call | 420.00 | $0.01 | $0.03 | $0.03 | 131 | 11892 | 51.35% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:22:01 |
| NVDA270115P00420000 | 看跌 Put | 420.00 | $209.65 | $216.50 | $192.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-27T14:09:18 |
| NVDA270115C00430000 | 看涨 Call | 430.00 | $0.01 | $0.20 | $0.10 | 1 | 2645 | 61.63% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:50:01 |
| NVDA270115P00430000 | 看跌 Put | 430.00 | $219.65 | $226.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270115C00440000 | 看涨 Call | 440.00 | $0.02 | $0.03 | $0.02 | 150 | 2485 | 55.38% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:23:33 |
| NVDA270115P00440000 | 看跌 Put | 440.00 | $229.65 | $236.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270115C00450000 | 看涨 Call | 450.00 | $0.00 | $0.20 | $0.05 | 1 | 4701 | 64.62% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:31:22 |
| NVDA270115P00450000 | 看跌 Put | 450.00 | $239.95 | $246.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270115C00455000 | 看涨 Call | 455.00 | $0.00 | $0.05 | $0.03 | 0 | 933 | 57.58% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:08:24 |
| NVDA270115P00455000 | 看跌 Put | 455.00 | $244.65 | $251.50 | $235.56 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-19T15:48:06 |
| NVDA270115C00460000 | 看涨 Call | 460.00 | $0.01 | $0.02 | $0.01 | 1 | 40527 | 55.96% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:20:03 |
| NVDA270115P00460000 | 看跌 Put | 460.00 | $249.65 | $256.25 | $242.87 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-20T15:23:17 |
| NVDA270115C00470000 | 看涨 Call | 470.00 | $0.00 | $1.53 | $0.04 | 0 | 42 | 86.76% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T11:43:22 |
| NVDA270115P00470000 | 看跌 Put | 470.00 | $259.65 | $266.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270115C00480000 | 看涨 Call | 480.00 | $0.01 | $0.03 | $0.02 | 10 | 19231 | 59.97% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:02:26 |
| NVDA270115P00480000 | 看跌 Put | 480.00 | $269.65 | $276.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |