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 $222.27 · 日涨跌 1.34% · 年初至今 17.70%
到期日 2027-01-15；共 154 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 | $215.40 | $218.95 | $213.95 | 0 | 134 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T15:43:54 |
| NVDA270115P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 0 | 9182 | 206.24% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-26T13:54:16 |
| NVDA270115C00010000 | 看涨 Call | 10.00 | $211.10 | $213.30 | $201.50 | 0 | 216 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:55:00 |
| NVDA270115P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.01 | 0 | 3238 | 166.25% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T10:08:03 |
| NVDA270115C00015000 | 看涨 Call | 15.00 | $206.25 | $208.35 | $211.00 | 0 | 187 | 175.03% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T14:02:59 |
| NVDA270115P00015000 | 看跌 Put | 15.00 | $0.00 | $0.01 | $0.01 | 0 | 33272 | 143.69% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-24T09:47:49 |
| NVDA270115C00020000 | 看涨 Call | 20.00 | $200.55 | $204.15 | $199.82 | 0 | 3103 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:06:16 |
| NVDA270115P00020000 | 看跌 Put | 20.00 | $0.00 | $0.01 | $0.01 | 0 | 12614 | 128.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:15:03 |
| NVDA270115C00025000 | 看涨 Call | 25.00 | $195.60 | $199.20 | $202.70 | 0 | 553 | 141.22% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T10:37:30 |
| NVDA270115P00025000 | 看跌 Put | 25.00 | $0.00 | $0.02 | $0.01 | 0 | 17996 | 122.18% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:25:12 |
| NVDA270115C00030000 | 看涨 Call | 30.00 | $187.80 | $196.35 | $184.15 | 0 | 444 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:38:58 |
| NVDA270115P00030000 | 看跌 Put | 30.00 | $0.00 | $0.03 | $0.02 | 0 | 3006 | 115.64% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:05:12 |
| NVDA270115C00035000 | 看涨 Call | 35.00 | $185.80 | $188.65 | $185.65 | 2 | 1877 | 105.90% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:09:35 |
| NVDA270115P00035000 | 看跌 Put | 35.00 | $0.00 | $0.03 | $0.03 | 0 | 6600 | 106.77% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T14:19:06 |
| NVDA270115C00040000 | 看涨 Call | 40.00 | $180.75 | $184.40 | $179.12 | 0 | 603 | 98.69% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T09:42:31 |
| NVDA270115P00040000 | 看跌 Put | 40.00 | $0.00 | $0.03 | $0.03 | 0 | 2618 | 99.13% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T13:10:58 |
| NVDA270115C00045000 | 看涨 Call | 45.00 | $176.65 | $179.50 | $179.99 | 0 | 1064 | 109.20% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T11:01:43 |
| NVDA270115P00045000 | 看跌 Put | 45.00 | $0.01 | $0.08 | $0.02 | 0 | 7258 | 101.94% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T15:11:25 |
| NVDA270115C00050000 | 看涨 Call | 50.00 | $171.00 | $174.50 | $164.10 | 0 | 1506 | 107.35% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:29:47 |
| NVDA270115P00050000 | 看跌 Put | 50.00 | $0.01 | $0.06 | $0.04 | 30 | 12526 | 91.81% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:56:35 |
| NVDA270115C00055000 | 看涨 Call | 55.00 | $166.25 | $169.60 | $165.18 | 2 | 2412 | 87.52% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:44:16 |
| NVDA270115P00055000 | 看跌 Put | 55.00 | $0.00 | $0.09 | $0.05 | 0 | 3584 | 90.38% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:40:47 |
| NVDA270115C00060000 | 看涨 Call | 60.00 | $161.40 | $164.75 | $147.55 | 0 | 2415 | 101.17% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T09:31:10 |
| NVDA270115P00060000 | 看跌 Put | 60.00 | $0.05 | $0.10 | $0.05 | 0 | 15883 | 88.54% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T11:30:35 |
| NVDA270115C00065000 | 看涨 Call | 65.00 | $156.30 | $159.20 | $154.68 | 0 | 699 | 93.84% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T13:25:34 |
| NVDA270115P00065000 | 看跌 Put | 65.00 | $0.04 | $0.20 | $0.12 | 0 | 6288 | 85.51% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:40:47 |
| NVDA270115C00070000 | 看涨 Call | 70.00 | $152.30 | $154.05 | $150.68 | 1 | 5145 | 79.36% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:44:50 |
| NVDA270115P00070000 | 看跌 Put | 70.00 | $0.05 | $0.15 | $0.09 | 100 | 13416 | 81.06% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:42:03 |
| NVDA270115C00075000 | 看涨 Call | 75.00 | $147.40 | $149.15 | $147.00 | 1 | 3333 | 77.00% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:14:25 |
| NVDA270115P00075000 | 看跌 Put | 75.00 | $0.09 | $0.14 | $0.11 | 1 | 10504 | 77.70% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:37:50 |
| NVDA270115C00080000 | 看涨 Call | 80.00 | $142.50 | $144.25 | $141.27 | 2 | 15242 | 74.42% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:51:21 |
| NVDA270115P00080000 | 看跌 Put | 80.00 | $0.07 | $0.20 | $0.13 | 4 | 26842 | 74.74% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:06:59 |
| NVDA270115C00085000 | 看涨 Call | 85.00 | $137.60 | $139.35 | $136.00 | 1 | 1443 | 71.74% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:05:48 |
| NVDA270115P00085000 | 看跌 Put | 85.00 | $0.12 | $0.23 | $0.19 | 1 | 13680 | 72.87% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:42:38 |
| NVDA270115C00090000 | 看涨 Call | 90.00 | $132.85 | $134.45 | $126.70 | 0 | 7589 | 72.24% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T13:57:45 |
| NVDA270115P00090000 | 看跌 Put | 90.00 | $0.10 | $0.23 | $0.20 | 1 | 28766 | 68.35% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:28:07 |
| NVDA270115C00095000 | 看涨 Call | 95.00 | $127.95 | $129.55 | $122.66 | 0 | 3075 | 69.12% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T11:37:56 |
| NVDA270115P00095000 | 看跌 Put | 95.00 | $0.15 | $0.22 | $0.21 | 0 | 22431 | 65.51% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T09:36:56 |
| NVDA270115C00100000 | 看涨 Call | 100.00 | $122.90 | $124.65 | $121.48 | 6 | 29672 | 63.53% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:46:43 |
| NVDA270115P00100000 | 看跌 Put | 100.00 | $0.22 | $0.24 | $0.23 | 199 | 185487 | 63.68% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:49:38 |
| NVDA270115C00105000 | 看涨 Call | 105.00 | $118.10 | $119.75 | $117.00 | 50 | 6929 | 62.40% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:16:17 |
| NVDA270115P00105000 | 看跌 Put | 105.00 | $0.17 | $0.36 | $0.24 | 1 | 16920 | 61.32% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:42:32 |
| NVDA270115C00110000 | 看涨 Call | 110.00 | $113.15 | $114.90 | $111.97 | 2 | 3854 | 59.57% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:25:32 |
| NVDA270115P00110000 | 看跌 Put | 110.00 | $0.30 | $0.40 | $0.32 | 40 | 23415 | 60.24% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:59:55 |
| NVDA270115C00115000 | 看涨 Call | 115.00 | $108.30 | $110.00 | $108.25 | 4 | 5836 | 57.40% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA270115P00115000 | 看跌 Put | 115.00 | $0.33 | $0.46 | $0.36 | 6 | 20330 | 57.90% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:28:07 |
| NVDA270115C00120000 | 看涨 Call | 120.00 | $103.40 | $105.15 | $104.70 | 38 | 9141 | 55.16% | 0.98 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:57:32 |
| NVDA270115P00120000 | 看跌 Put | 120.00 | $0.38 | $0.52 | $0.45 | 21 | 32217 | 56.10% | -0.02 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:01:32 |
| NVDA270115C00125000 | 看涨 Call | 125.00 | $98.55 | $100.30 | $99.60 | 4 | 6710 | 53.32% | 0.98 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:57:32 |
| NVDA270115P00125000 | 看跌 Put | 125.00 | $0.47 | $0.60 | $0.52 | 26 | 18763 | 53.98% | -0.02 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:44:49 |
| NVDA270115C00130000 | 看涨 Call | 130.00 | $94.05 | $95.50 | $95.00 | 2 | 13897 | 54.16% | 0.98 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:57:32 |
| NVDA270115P00130000 | 看跌 Put | 130.00 | $0.55 | $0.68 | $0.57 | 6 | 28279 | 51.99% | -0.02 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:57:33 |
| NVDA270115C00135000 | 看涨 Call | 135.00 | $89.20 | $90.65 | $90.00 | 4 | 18244 | 51.80% | 0.97 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:55:11 |
| NVDA270115P00135000 | 看跌 Put | 135.00 | $0.67 | $0.73 | $0.69 | 15 | 17739 | 49.99% | -0.03 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:57:57 |
| NVDA270115C00140000 | 看涨 Call | 140.00 | $84.05 | $85.80 | $82.84 | 15 | 11907 | 47.76% | 0.97 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T13:42:45 |
| NVDA270115P00140000 | 看跌 Put | 140.00 | $0.80 | $0.94 | $0.85 | 27 | 27783 | 48.86% | -0.03 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA270115C00145000 | 看涨 Call | 145.00 | $79.55 | $81.10 | $78.40 | 6 | 3607 | 47.97% | 0.96 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-18T13:17:51 |
| NVDA270115P00145000 | 看跌 Put | 145.00 | $0.95 | $1.09 | $1.03 | 7538 | 15068 | 47.24% | -0.04 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:40:52 |
| NVDA270115C00150000 | 看涨 Call | 150.00 | $74.90 | $76.30 | $73.37 | 10 | 25755 | 46.51% | 0.96 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:19:48 |
| NVDA270115P00150000 | 看跌 Put | 150.00 | $1.16 | $1.22 | $1.16 | 88 | 136990 | 45.33% | -0.05 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| NVDA270115C00155000 | 看涨 Call | 155.00 | $70.25 | $71.70 | $68.63 | 7 | 7212 | 45.54% | 0.95 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T13:53:10 |
| NVDA270115P00155000 | 看跌 Put | 155.00 | $1.38 | $1.55 | $1.55 | 1284 | 17003 | 44.62% | -0.06 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:58:17 |
| NVDA270115C00160000 | 看涨 Call | 160.00 | $65.60 | $66.60 | $66.00 | 242 | 38590 | 43.65% | 0.94 | 0.00 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:55:04 |
| NVDA270115P00160000 | 看跌 Put | 160.00 | $1.63 | $1.74 | $1.59 | 230 | 27166 | 42.94% | -0.07 | 0.00 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:58:17 |
| NVDA270115C00165000 | 看涨 Call | 165.00 | $61.05 | $62.00 | $60.35 | 13 | 6845 | 41.64% | 0.92 | 0.00 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA270115P00165000 | 看跌 Put | 165.00 | $2.00 | $2.16 | $2.08 | 73 | 21034 | 42.04% | -0.08 | 0.00 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| NVDA270115C00170000 | 看涨 Call | 170.00 | $56.90 | $57.55 | $56.33 | 201 | 15678 | 41.54% | 0.91 | 0.00 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:55:04 |
| NVDA270115P00170000 | 看跌 Put | 170.00 | $2.50 | $2.59 | $2.60 | 306 | 37999 | 41.14% | -0.10 | 0.00 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA270115C00175000 | 看涨 Call | 175.00 | $52.50 | $53.10 | $52.82 | 64 | 17136 | 40.44% | 0.89 | 0.00 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:59:37 |
| NVDA270115P00175000 | 看跌 Put | 175.00 | $3.00 | $3.20 | $3.15 | 900 | 23590 | 40.28% | -0.11 | 0.00 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:56:26 |
| NVDA270115C00180000 | 看涨 Call | 180.00 | $48.25 | $48.80 | $49.00 | 57 | 46050 | 39.59% | 0.87 | 0.00 | -0.05 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:57:32 |
| NVDA270115P00180000 | 看跌 Put | 180.00 | $3.70 | $3.95 | $3.75 | 196 | 148399 | 39.70% | -0.14 | 0.00 | -0.05 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:58:35 |
| NVDA270115C00185000 | 看涨 Call | 185.00 | $44.15 | $44.75 | $44.30 | 12 | 16032 | 39.06% | 0.84 | 0.00 | -0.05 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:57:09 |
| NVDA270115P00185000 | 看跌 Put | 185.00 | $4.45 | $4.75 | $4.85 | 88 | 20483 | 38.87% | -0.16 | 0.01 | -0.05 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:35:44 |
| NVDA270115C00190000 | 看涨 Call | 190.00 | $39.25 | $40.50 | $40.20 | 69 | 23659 | 37.99% | 0.81 | 0.01 | -0.05 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| NVDA270115P00190000 | 看跌 Put | 190.00 | $5.45 | $5.75 | $5.60 | 739 | 42029 | 38.35% | -0.19 | 0.01 | -0.06 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:59:14 |
| NVDA270115C00195000 | 看涨 Call | 195.00 | $36.35 | $37.00 | $34.66 | 12 | 19300 | 37.85% | 0.78 | 0.01 | -0.06 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:40:10 |
| NVDA270115P00195000 | 看跌 Put | 195.00 | $6.60 | $6.85 | $6.71 | 2896 | 15087 | 37.73% | -0.22 | 0.01 | -0.06 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:57:56 |
| NVDA270115C00200000 | 看涨 Call | 200.00 | $32.60 | $33.10 | $33.09 | 321 | 290199 | 37.40% | 0.75 | 0.01 | -0.06 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:59:37 |
| NVDA270115P00200000 | 看跌 Put | 200.00 | $8.05 | $8.20 | $8.07 | 372 | 79057 | 37.27% | -0.26 | 0.01 | -0.07 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:59:37 |
| NVDA270115C00205000 | 看涨 Call | 205.00 | $29.40 | $29.85 | $29.87 | 24 | 5214 | 36.92% | 0.71 | 0.01 | -0.07 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:55:15 |
| NVDA270115P00205000 | 看跌 Put | 205.00 | $9.45 | $9.80 | $9.70 | 203 | 16350 | 36.86% | -0.30 | 0.01 | -0.07 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:57:47 |
| NVDA270115C00210000 | 看涨 Call | 210.00 | $26.25 | $26.65 | $26.75 | 147 | 43151 | 36.53% | 0.67 | 0.01 | -0.07 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:58:13 |
| NVDA270115P00210000 | 看跌 Put | 210.00 | $11.25 | $11.55 | $11.39 | 279 | 20265 | 36.50% | -0.34 | 0.01 | -0.07 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:57:27 |
| NVDA270115C00215000 | 看涨 Call | 215.00 | $23.25 | $23.70 | $23.50 | 407 | 13360 | 36.24% | 0.63 | 0.01 | -0.07 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:59:19 |
| NVDA270115P00215000 | 看跌 Put | 215.00 | $13.20 | $13.60 | $13.40 | 8065 | 11883 | 36.18% | -0.38 | 0.01 | -0.08 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:55:55 |
| NVDA270115C00220000 | 看涨 Call | 220.00 | $20.45 | $20.90 | $20.85 | 1444 | 41145 | 35.84% | 0.59 | 0.01 | -0.07 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:59:32 |
| NVDA270115P00220000 | 看跌 Put | 220.00 | $15.45 | $15.85 | $15.57 | 736 | 14511 | 35.92% | -0.42 | 0.01 | -0.08 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:59:39 |
| NVDA270115C00225000 | 看涨 Call | 225.00 | $18.05 | $18.40 | $18.25 | 1600 | 13793 | 35.51% | 0.55 | 0.01 | -0.08 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:59:46 |
| NVDA270115P00225000 | 看跌 Put | 225.00 | $17.90 | $18.25 | $18.10 | 57 | 9615 | 35.58% | -0.47 | 0.01 | -0.08 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:59:15 |
| NVDA270115C00230000 | 看涨 Call | 230.00 | $15.80 | $16.10 | $15.85 | 869 | 44508 | 35.47% | 0.50 | 0.01 | -0.08 | 0.51 | 100 | assumed standard contract | 2026-09-18T15:59:48 |
| NVDA270115P00230000 | 看跌 Put | 230.00 | $20.60 | $20.95 | $21.80 | 12 | 10625 | 35.36% | -0.51 | 0.01 | -0.08 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:46:35 |
| NVDA270115C00235000 | 看涨 Call | 235.00 | $13.65 | $14.05 | $13.70 | 206 | 16434 | 35.26% | 0.46 | 0.01 | -0.07 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:56:41 |
| NVDA270115P00235000 | 看跌 Put | 235.00 | $23.40 | $23.90 | $23.90 | 17 | 4824 | 35.13% | -0.56 | 0.01 | -0.08 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| NVDA270115C00240000 | 看涨 Call | 240.00 | $11.60 | $12.10 | $11.90 | 514 | 46932 | 35.00% | 0.42 | 0.01 | -0.07 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:58:53 |
| NVDA270115P00240000 | 看跌 Put | 240.00 | $26.60 | $27.15 | $26.72 | 31 | 7931 | 35.00% | -0.60 | 0.01 | -0.08 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:59:42 |
| NVDA270115C00245000 | 看涨 Call | 245.00 | $9.95 | $10.45 | $10.31 | 214 | 11527 | 34.86% | 0.38 | 0.01 | -0.07 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:59:34 |
| NVDA270115P00245000 | 看跌 Put | 245.00 | $29.45 | $30.95 | $31.30 | 20 | 1867 | 34.79% | -0.65 | 0.01 | -0.08 | 0.47 | 100 | assumed standard contract | 2026-09-18T10:19:25 |
| NVDA270115C00250000 | 看涨 Call | 250.00 | $8.60 | $8.95 | $8.90 | 1018 | 63809 | 34.71% | 0.34 | 0.01 | -0.07 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:59:55 |
| NVDA270115P00250000 | 看跌 Put | 250.00 | $32.75 | $35.05 | $33.87 | 52 | 3051 | 34.52% | -0.69 | 0.01 | -0.07 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:58:20 |
| NVDA270115C00255000 | 看涨 Call | 255.00 | $7.40 | $7.70 | $7.66 | 447 | 17946 | 34.57% | 0.30 | 0.01 | -0.06 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:57:32 |
| NVDA270115P00255000 | 看跌 Put | 255.00 | $36.55 | $38.35 | $39.05 | 2 | 717 | 34.24% | -0.73 | 0.01 | -0.07 | 0.42 | 100 | assumed standard contract | 2026-09-18T13:16:42 |
| NVDA270115C00260000 | 看涨 Call | 260.00 | $6.30 | $6.60 | $6.40 | 217 | 52626 | 34.48% | 0.27 | 0.01 | -0.06 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:58:40 |
| NVDA270115P00260000 | 看跌 Put | 260.00 | $39.40 | $43.95 | $44.05 | 0 | 3151 | 34.44% | -0.76 | 0.01 | -0.07 | 0.38 | 100 | assumed standard contract | 2026-09-17T13:12:24 |
| NVDA270115C00265000 | 看涨 Call | 265.00 | $5.20 | $5.65 | $5.50 | 254 | 11807 | 34.66% | 0.24 | 0.01 | -0.06 | 0.39 | 100 | assumed standard contract | 2026-09-18T15:59:24 |
| NVDA270115P00265000 | 看跌 Put | 265.00 | $44.60 | $46.45 | $47.55 | 20 | 606 | 34.00% | -0.80 | 0.01 | -0.06 | 0.35 | 100 | assumed standard contract | 2026-09-18T12:36:42 |
| NVDA270115C00270000 | 看涨 Call | 270.00 | $4.55 | $4.85 | $4.70 | 317 | 29518 | 34.60% | 0.21 | 0.01 | -0.05 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:59:19 |
| NVDA270115P00270000 | 看跌 Put | 270.00 | $49.55 | $50.45 | $52.20 | 50 | 1437 | 34.23% | -0.83 | 0.01 | -0.06 | 0.31 | 100 | assumed standard contract | 2026-09-18T09:50:00 |
| NVDA270115C00275000 | 看涨 Call | 275.00 | $3.80 | $4.15 | $3.62 | 280 | 7841 | 34.72% | 0.19 | 0.01 | -0.05 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:29:51 |
| NVDA270115P00275000 | 看跌 Put | 275.00 | $53.45 | $55.10 | $55.80 | 29 | 881 | 34.05% | -0.86 | 0.01 | -0.06 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA270115C00280000 | 看涨 Call | 280.00 | $3.30 | $3.50 | $3.40 | 220 | 36463 | 34.63% | 0.16 | 0.01 | -0.05 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:59:40 |
| NVDA270115P00280000 | 看跌 Put | 280.00 | $57.50 | $60.50 | $67.30 | 0 | 2594 | 34.03% | -0.89 | 0.01 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-09-15T09:35:49 |
| NVDA270115C00285000 | 看涨 Call | 285.00 | $2.81 | $3.00 | $2.85 | 76 | 9431 | 34.85% | 0.14 | 0.01 | -0.04 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:55:04 |
| NVDA270115P00285000 | 看跌 Put | 285.00 | $62.45 | $64.25 | $73.47 | 0 | 362 | 33.18% | -0.91 | 0.01 | -0.05 | 0.20 | 100 | assumed standard contract | 2026-09-14T12:30:47 |
| NVDA270115C00290000 | 看涨 Call | 290.00 | $2.36 | $2.59 | $2.50 | 205 | 39648 | 34.97% | 0.13 | 0.00 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:55:11 |
| NVDA270115P00290000 | 看跌 Put | 290.00 | $67.45 | $69.05 | $72.20 | 0 | 554 | 34.11% | -0.93 | 0.01 | -0.05 | 0.15 | 100 | assumed standard contract | 2026-09-17T09:51:50 |
| NVDA270115C00295000 | 看涨 Call | 295.00 | $2.07 | $2.24 | $2.14 | 157 | 4332 | 35.29% | 0.11 | 0.00 | -0.03 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:57:23 |
| NVDA270115P00295000 | 看跌 Put | 295.00 | $72.05 | $73.80 | $76.87 | 0 | 32 | 0.00% | -0.95 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-09-17T09:51:50 |
| NVDA270115C00300000 | 看涨 Call | 300.00 | $1.77 | $1.87 | $1.84 | 376 | 65144 | 35.43% | 0.10 | 0.00 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:59:19 |
| NVDA270115P00300000 | 看跌 Put | 300.00 | $77.05 | $79.00 | $80.38 | 75 | 1652 | 34.71% | -0.97 | 0.00 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:29:23 |
| NVDA270115C00310000 | 看涨 Call | 310.00 | $1.32 | $1.42 | $1.36 | 104 | 14983 | 35.89% | 0.08 | 0.00 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:58:33 |
| NVDA270115P00310000 | 看跌 Put | 310.00 | $87.15 | $88.80 | $78.00 | 0 | 0 | 36.34% | -0.99 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-04T09:43:49 |
| NVDA270115C00320000 | 看涨 Call | 320.00 | $1.00 | $1.15 | $0.98 | 45 | 11401 | 36.69% | 0.06 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA270115P00320000 | 看跌 Put | 320.00 | $97.15 | $98.65 | $120.59 | 0 | 1 | 0.00% | -1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-17T09:50:46 |
| NVDA270115C00330000 | 看涨 Call | 330.00 | $0.76 | $0.91 | $0.71 | 9 | 6136 | 37.31% | 0.05 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:28:15 |
| NVDA270115P00330000 | 看跌 Put | 330.00 | $106.95 | $109.65 | $101.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T09:53:53 |
| NVDA270115C00340000 | 看涨 Call | 340.00 | $0.61 | $0.65 | $0.65 | 201 | 72643 | 37.74% | 0.04 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:14 |
| NVDA270115P00340000 | 看跌 Put | 340.00 | $117.15 | $118.80 | $120.70 | 0 | 0 | 44.18% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-31T09:30:57 |
| NVDA270115C00350000 | 看涨 Call | 350.00 | $0.47 | $0.55 | $0.47 | 145 | 9180 | 38.52% | 0.03 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| NVDA270115P00350000 | 看跌 Put | 350.00 | $126.20 | $129.70 | $137.49 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-05T09:51:56 |
| NVDA270115C00360000 | 看涨 Call | 360.00 | $0.37 | $0.47 | $0.39 | 130 | 7312 | 39.34% | 0.02 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:43 |
| NVDA270115P00360000 | 看跌 Put | 360.00 | $137.15 | $138.80 | $140.95 | 0 | 0 | 48.94% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-11T10:43:32 |
| NVDA270115C00370000 | 看涨 Call | 370.00 | $0.22 | $0.41 | $0.25 | 21 | 5178 | 39.58% | 0.02 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T13:36:53 |
| NVDA270115P00370000 | 看跌 Put | 370.00 | $146.95 | $148.80 | $150.97 | 0 | 0 | 51.20% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-04T13:34:53 |
| NVDA270115C00380000 | 看涨 Call | 380.00 | $0.22 | $0.35 | $0.23 | 15 | 3224 | 40.78% | 0.02 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:51:50 |
| NVDA270115P00380000 | 看跌 Put | 380.00 | $156.20 | $159.80 | $158.12 | 0 | 0 | 53.38% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T12:02:27 |
| NVDA270115C00390000 | 看涨 Call | 390.00 | $0.12 | $0.30 | $0.18 | 3 | 3758 | 40.85% | 0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:33:25 |
| NVDA270115P00390000 | 看跌 Put | 390.00 | $167.15 | $168.80 | $222.05 | 0 | 0 | 55.50% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-26T15:54:38 |
| NVDA270115C00400000 | 看涨 Call | 400.00 | $0.15 | $0.20 | $0.20 | 340 | 7231 | 41.53% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:28 |
| NVDA270115P00400000 | 看跌 Put | 400.00 | $176.25 | $178.80 | $174.17 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T11:06:50 |
| NVDA270115C00410000 | 看涨 Call | 410.00 | $0.01 | $0.31 | $0.15 | 12 | 2239 | 42.60% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:58:54 |
| NVDA270115P00410000 | 看跌 Put | 410.00 | $185.95 | $190.05 | $187.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-19T13:58:01 |
| NVDA270115C00420000 | 看涨 Call | 420.00 | $0.10 | $0.20 | $0.10 | 110 | 11187 | 43.71% | 0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:46:57 |
| NVDA270115P00420000 | 看跌 Put | 420.00 | $196.30 | $199.60 | $192.15 | 0 | 0 | 61.50% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T14:09:18 |
| NVDA270115C00430000 | 看涨 Call | 430.00 | $0.04 | $0.15 | $0.10 | 1 | 2601 | 42.94% | 0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:37:15 |
| NVDA270115P00430000 | 看跌 Put | 430.00 | $207.15 | $208.80 | $0.00 | 0 | 0 | 66.48% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270115C00440000 | 看涨 Call | 440.00 | $0.02 | $0.25 | $0.07 | 5 | 1310 | 45.94% | 0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:22:09 |
| NVDA270115P00440000 | 看跌 Put | 440.00 | $217.15 | $218.80 | $0.00 | 0 | 0 | 65.22% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270115C00450000 | 看涨 Call | 450.00 | $0.05 | $0.10 | $0.08 | 3 | 2910 | 44.46% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:54:06 |
| NVDA270115P00450000 | 看跌 Put | 450.00 | $227.15 | $229.75 | $0.00 | 0 | 0 | 70.24% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270115C00455000 | 看涨 Call | 455.00 | $0.01 | $0.23 | $0.07 | 1 | 838 | 47.30% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:04:43 |
| NVDA270115P00455000 | 看跌 Put | 455.00 | $232.15 | $234.10 | $235.56 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T15:48:06 |
| NVDA270115C00460000 | 看涨 Call | 460.00 | $0.06 | $0.07 | $0.06 | 33 | 32738 | 45.07% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:58:41 |
| NVDA270115P00460000 | 看跌 Put | 460.00 | $236.95 | $238.80 | $242.87 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-20T15:23:17 |