NVDA · 2027-02-19
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 2027-02-19；共 188 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA270219C00005000 | 看涨 Call | 5.00 | $198.05 | $205.90 | $0.00 | 0 | 0 | 335.84% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 0 | 26 | 213.12% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:59:06 |
| NVDA270219C00010000 | 看涨 Call | 10.00 | $192.95 | $200.95 | $0.00 | 0 | 0 | 258.18% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.01 | 0 | 1353 | 171.10% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:39:15 |
| NVDA270219C00015000 | 看涨 Call | 15.00 | $188.00 | $195.90 | $0.00 | 0 | 0 | 209.01% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219P00015000 | 看跌 Put | 15.00 | $0.00 | $0.69 | $0.04 | 0 | 5 | 227.73% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T14:53:19 |
| NVDA270219C00020000 | 看涨 Call | 20.00 | $183.25 | $191.05 | $187.00 | 0 | 2 | 193.91% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:20:38 |
| NVDA270219P00020000 | 看跌 Put | 20.00 | $0.00 | $0.07 | $0.05 | 0 | 2 | 153.83% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:30:01 |
| NVDA270219C00025000 | 看涨 Call | 25.00 | $178.15 | $186.00 | $0.00 | 0 | 0 | 167.91% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219P00025000 | 看跌 Put | 25.00 | $0.00 | $0.54 | $0.00 | 0 | 0 | 175.02% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00030000 | 看涨 Call | 30.00 | $173.20 | $181.20 | $178.32 | 1 | 3 | 158.24% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:47:53 |
| NVDA270219P00030000 | 看跌 Put | 30.00 | $0.00 | $1.35 | $0.08 | 0 | 1 | 183.11% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T15:46:01 |
| NVDA270219C00035000 | 看涨 Call | 35.00 | $168.50 | $176.25 | $190.25 | 0 | 20 | 149.56% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-23T12:42:01 |
| NVDA270219P00035000 | 看跌 Put | 35.00 | $0.01 | $0.35 | $0.08 | 203 | 6 | 139.34% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:45:47 |
| NVDA270219C00040000 | 看涨 Call | 40.00 | $163.30 | $171.20 | $162.53 | 0 | 22 | 127.51% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:55:07 |
| NVDA270219P00040000 | 看跌 Put | 40.00 | $0.01 | $0.05 | $0.04 | 2 | 8 | 106.54% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:46:09 |
| NVDA270219C00045000 | 看涨 Call | 45.00 | $158.60 | $166.25 | $0.00 | 0 | 0 | 126.36% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219P00045000 | 看跌 Put | 45.00 | $0.01 | $0.05 | $0.09 | 9 | 25 | 99.05% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:50:07 |
| NVDA270219C00050000 | 看涨 Call | 50.00 | $153.50 | $161.50 | $158.48 | 1 | 27 | 118.22% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:31:06 |
| NVDA270219P00050000 | 看跌 Put | 50.00 | $0.01 | $0.07 | $0.04 | 7 | 253 | 94.92% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:50:13 |
| NVDA270219C00055000 | 看涨 Call | 55.00 | $148.75 | $156.40 | $160.44 | 0 | 20 | 110.89% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-16T15:41:26 |
| NVDA270219P00055000 | 看跌 Put | 55.00 | $0.01 | $0.10 | $0.07 | 0 | 301 | 91.60% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:55:41 |
| NVDA270219C00060000 | 看涨 Call | 60.00 | $143.65 | $151.50 | $158.17 | 0 | 4 | 100.10% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-20T13:49:37 |
| NVDA270219P00060000 | 看跌 Put | 60.00 | $0.02 | $0.12 | $0.08 | 6 | 179 | 87.99% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:04:40 |
| NVDA270219C00065000 | 看涨 Call | 65.00 | $138.90 | $146.60 | $155.05 | 0 | 10 | 99.24% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T13:47:18 |
| NVDA270219P00065000 | 看跌 Put | 65.00 | $0.03 | $0.13 | $0.11 | 11 | 76 | 83.75% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:49:36 |
| NVDA270219C00070000 | 看涨 Call | 70.00 | $134.00 | $141.65 | $166.70 | 0 | 9 | 93.51% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-08T11:40:41 |
| NVDA270219P00070000 | 看跌 Put | 70.00 | $0.03 | $0.15 | $0.11 | 4 | 146 | 79.70% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:54:45 |
| NVDA270219C00075000 | 看涨 Call | 75.00 | $129.20 | $136.75 | $153.12 | 0 | 5 | 90.86% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-27T12:13:11 |
| NVDA270219P00075000 | 看跌 Put | 75.00 | $0.04 | $0.33 | $0.11 | 0 | 499 | 81.59% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:28:03 |
| NVDA270219C00080000 | 看涨 Call | 80.00 | $125.85 | $130.35 | $129.05 | 7 | 2 | 87.22% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:04:30 |
| NVDA270219P00080000 | 看跌 Put | 80.00 | $0.05 | $0.36 | $0.12 | 0 | 263 | 77.79% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T10:28:34 |
| NVDA270219C00085000 | 看涨 Call | 85.00 | $119.30 | $126.95 | $154.51 | 0 | 5 | 80.86% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-07T11:28:04 |
| NVDA270219P00085000 | 看跌 Put | 85.00 | $0.06 | $0.40 | $0.21 | 0 | 139 | 74.32% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:58:01 |
| NVDA270219C00090000 | 看涨 Call | 90.00 | $114.40 | $120.60 | $148.25 | 0 | 3 | 0.00% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-07T14:21:53 |
| NVDA270219P00090000 | 看跌 Put | 90.00 | $0.19 | $0.32 | $0.23 | 102 | 207 | 70.93% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:35:02 |
| NVDA270219C00095000 | 看涨 Call | 95.00 | $109.55 | $117.20 | $118.45 | 0 | 1 | 74.40% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-07-15T14:03:02 |
| NVDA270219P00095000 | 看跌 Put | 95.00 | $0.12 | $0.49 | $0.31 | 0 | 185 | 68.44% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T12:58:33 |
| NVDA270219C00100000 | 看涨 Call | 100.00 | $104.65 | $112.35 | $108.00 | 0 | 44 | 71.19% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-30T10:23:29 |
| NVDA270219P00100000 | 看跌 Put | 100.00 | $0.18 | $0.55 | $0.40 | 2 | 660 | 66.12% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:31:04 |
| NVDA270219C00105000 | 看涨 Call | 105.00 | $99.80 | $107.45 | $110.79 | 0 | 71 | 68.01% | 0.98 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-22T11:52:14 |
| NVDA270219P00105000 | 看跌 Put | 105.00 | $0.25 | $0.64 | $0.38 | 0 | 272 | 64.07% | -0.02 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-02T11:09:16 |
| NVDA270219C00110000 | 看涨 Call | 110.00 | $94.95 | $102.80 | $132.69 | 0 | 35 | 66.84% | 0.98 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-06T14:11:54 |
| NVDA270219P00110000 | 看跌 Put | 110.00 | $0.32 | $0.74 | $0.67 | 0 | 5477 | 61.92% | -0.02 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-02T15:57:41 |
| NVDA270219C00115000 | 看涨 Call | 115.00 | $90.15 | $97.80 | $103.93 | 0 | 139 | 63.21% | 0.98 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-10-22T10:07:11 |
| NVDA270219P00115000 | 看跌 Put | 115.00 | $0.42 | $0.86 | $0.58 | 0 | 393 | 60.02% | -0.02 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-02T09:52:02 |
| NVDA270219C00120000 | 看涨 Call | 120.00 | $85.30 | $93.00 | $89.95 | 0 | 98 | 60.65% | 0.97 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-30T10:07:33 |
| NVDA270219P00120000 | 看跌 Put | 120.00 | $0.54 | $0.96 | $0.79 | 2 | 113658 | 57.89% | -0.03 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:59:59 |
| NVDA270219C00125000 | 看涨 Call | 125.00 | $81.15 | $87.75 | $82.75 | 0 | 71 | 59.37% | 0.97 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-02T14:11:04 |
| NVDA270219P00125000 | 看跌 Put | 125.00 | $0.71 | $1.06 | $0.92 | 7 | 585 | 55.93% | -0.03 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T11:56:23 |
| NVDA270219C00130000 | 看涨 Call | 130.00 | $77.00 | $82.35 | $79.79 | 16 | 50 | 57.04% | 0.96 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:42:15 |
| NVDA270219P00130000 | 看跌 Put | 130.00 | $0.87 | $1.34 | $1.25 | 0 | 958 | 54.67% | -0.04 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-11-02T15:27:29 |
| NVDA270219C00135000 | 看涨 Call | 135.00 | $73.20 | $76.75 | $72.68 | 0 | 53 | 55.21% | 0.95 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-10-30T15:51:17 |
| NVDA270219P00135000 | 看跌 Put | 135.00 | $1.08 | $1.57 | $1.30 | 1 | 3490 | 53.05% | -0.05 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T10:00:24 |
| NVDA270219C00140000 | 看涨 Call | 140.00 | $69.30 | $71.40 | $71.61 | 0 | 90 | 53.72% | 0.94 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-02T10:13:09 |
| NVDA270219P00140000 | 看跌 Put | 140.00 | $1.36 | $1.87 | $1.55 | 8 | 1354 | 51.72% | -0.06 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-11-03T13:45:56 |
| NVDA270219C00145000 | 看涨 Call | 145.00 | $64.70 | $66.80 | $62.25 | 0 | 116 | 52.09% | 0.93 | 0.00 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-10-30T15:13:07 |
| NVDA270219P00145000 | 看跌 Put | 145.00 | $1.80 | $2.11 | $1.96 | 107 | 2654 | 50.38% | -0.07 | 0.00 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:12:11 |
| NVDA270219C00150000 | 看涨 Call | 150.00 | $60.30 | $62.20 | $62.00 | 0 | 294 | 50.77% | 0.92 | 0.00 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-11-02T09:46:02 |
| NVDA270219P00150000 | 看跌 Put | 150.00 | $2.25 | $2.51 | $2.32 | 121 | 5849 | 49.22% | -0.09 | 0.00 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-11-03T13:58:43 |
| NVDA270219C00155000 | 看涨 Call | 155.00 | $56.10 | $57.50 | $54.40 | 0 | 217 | 49.32% | 0.90 | 0.00 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-11-02T15:01:02 |
| NVDA270219P00155000 | 看跌 Put | 155.00 | $2.84 | $2.97 | $2.94 | 82 | 9301 | 48.20% | -0.10 | 0.00 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:14:06 |
| NVDA270219C00160000 | 看涨 Call | 160.00 | $51.75 | $53.00 | $50.93 | 0 | 397 | 47.73% | 0.88 | 0.00 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-02T14:04:40 |
| NVDA270219P00160000 | 看跌 Put | 160.00 | $3.45 | $3.60 | $3.50 | 68 | 5800 | 47.21% | -0.12 | 0.00 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:48:33 |
| NVDA270219C00165000 | 看涨 Call | 165.00 | $47.80 | $48.75 | $49.21 | 1 | 156 | 47.25% | 0.86 | 0.00 | -0.05 | 0.25 | 100 | assumed standard contract | 2026-11-03T14:15:53 |
| NVDA270219P00165000 | 看跌 Put | 165.00 | $4.15 | $4.40 | $4.35 | 771 | 81214 | 46.32% | -0.14 | 0.00 | -0.05 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:14:06 |
| NVDA270219C00170000 | 看涨 Call | 170.00 | $43.40 | $45.00 | $45.47 | 11 | 250 | 46.19% | 0.83 | 0.00 | -0.05 | 0.28 | 100 | assumed standard contract | 2026-11-03T13:02:02 |
| NVDA270219P00170000 | 看跌 Put | 170.00 | $5.00 | $5.25 | $5.15 | 4027 | 5675 | 45.39% | -0.17 | 0.01 | -0.06 | 0.28 | 100 | assumed standard contract | 2026-11-03T14:52:44 |
| NVDA270219C00175000 | 看涨 Call | 175.00 | $39.90 | $40.70 | $41.00 | 15 | 923 | 45.40% | 0.81 | 0.01 | -0.06 | 0.31 | 100 | assumed standard contract | 2026-11-03T09:59:07 |
| NVDA270219P00175000 | 看跌 Put | 175.00 | $6.05 | $6.30 | $6.12 | 64 | 6120 | 44.70% | -0.20 | 0.01 | -0.06 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:55:36 |
| NVDA270219C00180000 | 看涨 Call | 180.00 | $36.15 | $36.80 | $37.15 | 13 | 1017 | 44.41% | 0.77 | 0.01 | -0.06 | 0.34 | 100 | assumed standard contract | 2026-11-03T13:57:15 |
| NVDA270219P00180000 | 看跌 Put | 180.00 | $7.20 | $7.45 | $7.30 | 611 | 12614 | 43.84% | -0.23 | 0.01 | -0.07 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:58:55 |
| NVDA270219C00185000 | 看涨 Call | 185.00 | $32.45 | $33.40 | $32.80 | 3 | 541 | 43.78% | 0.74 | 0.01 | -0.07 | 0.37 | 100 | assumed standard contract | 2026-11-03T09:30:44 |
| NVDA270219P00185000 | 看跌 Put | 185.00 | $8.55 | $8.80 | $8.55 | 107 | 9235 | 43.11% | -0.26 | 0.01 | -0.07 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:56:50 |
| NVDA270219C00190000 | 看涨 Call | 190.00 | $29.15 | $29.60 | $29.60 | 15 | 1433 | 42.72% | 0.70 | 0.01 | -0.07 | 0.39 | 100 | assumed standard contract | 2026-11-03T14:38:20 |
| NVDA270219P00190000 | 看跌 Put | 190.00 | $10.10 | $10.35 | $10.35 | 147 | 9913 | 42.44% | -0.30 | 0.01 | -0.08 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:02:02 |
| NVDA270219C00195000 | 看涨 Call | 195.00 | $25.85 | $26.55 | $26.20 | 22 | 401 | 42.28% | 0.67 | 0.01 | -0.08 | 0.41 | 100 | assumed standard contract | 2026-11-03T14:53:16 |
| NVDA270219P00195000 | 看跌 Put | 195.00 | $11.80 | $12.45 | $12.00 | 34 | 7113 | 41.73% | -0.34 | 0.01 | -0.08 | 0.41 | 100 | assumed standard contract | 2026-11-03T15:27:52 |
| NVDA270219C00200000 | 看涨 Call | 200.00 | $22.90 | $23.30 | $23.00 | 412 | 2656 | 41.38% | 0.63 | 0.01 | -0.08 | 0.43 | 100 | assumed standard contract | 2026-11-03T15:54:25 |
| NVDA270219P00200000 | 看跌 Put | 200.00 | $13.80 | $14.10 | $13.95 | 650 | 13416 | 41.17% | -0.38 | 0.01 | -0.08 | 0.43 | 100 | assumed standard contract | 2026-11-03T15:08:30 |
| NVDA270219C00205000 | 看涨 Call | 205.00 | $20.20 | $20.50 | $20.26 | 719 | 2252 | 40.82% | 0.58 | 0.01 | -0.08 | 0.44 | 100 | assumed standard contract | 2026-11-03T15:54:55 |
| NVDA270219P00205000 | 看跌 Put | 205.00 | $15.95 | $16.30 | $16.10 | 522 | 4514 | 40.62% | -0.43 | 0.01 | -0.08 | 0.44 | 100 | assumed standard contract | 2026-11-03T15:58:58 |
| NVDA270219C00210000 | 看涨 Call | 210.00 | $17.60 | $17.95 | $18.20 | 2645 | 7710 | 40.28% | 0.54 | 0.01 | -0.08 | 0.45 | 100 | assumed standard contract | 2026-11-03T15:46:27 |
| NVDA270219P00210000 | 看跌 Put | 210.00 | $18.35 | $19.10 | $18.71 | 76 | 5173 | 40.01% | -0.47 | 0.01 | -0.08 | 0.44 | 100 | assumed standard contract | 2026-11-03T15:17:28 |
| NVDA270219C00215000 | 看涨 Call | 215.00 | $15.25 | $15.55 | $15.65 | 515 | 3568 | 39.73% | 0.50 | 0.01 | -0.08 | 0.45 | 100 | assumed standard contract | 2026-11-03T15:38:24 |
| NVDA270219P00215000 | 看跌 Put | 215.00 | $20.95 | $21.40 | $21.35 | 58 | 6484 | 39.46% | -0.52 | 0.01 | -0.08 | 0.45 | 100 | assumed standard contract | 2026-11-03T14:59:20 |
| NVDA270219C00220000 | 看涨 Call | 220.00 | $13.05 | $13.40 | $13.40 | 915 | 4273 | 39.14% | 0.45 | 0.01 | -0.08 | 0.45 | 100 | assumed standard contract | 2026-11-03T15:59:51 |
| NVDA270219P00220000 | 看跌 Put | 220.00 | $23.85 | $24.25 | $24.10 | 46 | 2758 | 39.03% | -0.56 | 0.01 | -0.08 | 0.44 | 100 | assumed standard contract | 2026-11-03T14:31:40 |
| NVDA270219C00225000 | 看涨 Call | 225.00 | $11.05 | $11.50 | $11.43 | 136 | 5021 | 38.57% | 0.41 | 0.01 | -0.08 | 0.44 | 100 | assumed standard contract | 2026-11-03T15:56:48 |
| NVDA270219P00225000 | 看跌 Put | 225.00 | $26.75 | $27.40 | $27.35 | 32 | 3094 | 38.40% | -0.61 | 0.01 | -0.08 | 0.43 | 100 | assumed standard contract | 2026-11-03T15:00:13 |
| NVDA270219C00230000 | 看涨 Call | 230.00 | $9.50 | $9.80 | $9.65 | 691 | 8076 | 38.36% | 0.37 | 0.01 | -0.07 | 0.42 | 100 | assumed standard contract | 2026-11-03T15:59:43 |
| NVDA270219P00230000 | 看跌 Put | 230.00 | $29.80 | $30.80 | $30.65 | 3 | 4181 | 37.79% | -0.65 | 0.01 | -0.07 | 0.41 | 100 | assumed standard contract | 2026-11-03T15:01:31 |
| NVDA270219C00235000 | 看涨 Call | 235.00 | $8.00 | $8.25 | $8.10 | 319 | 3650 | 37.92% | 0.33 | 0.01 | -0.07 | 0.41 | 100 | assumed standard contract | 2026-11-03T15:05:57 |
| NVDA270219P00235000 | 看跌 Put | 235.00 | $33.80 | $34.30 | $33.80 | 91 | 1566 | 37.84% | -0.70 | 0.01 | -0.07 | 0.39 | 100 | assumed standard contract | 2026-11-03T14:12:20 |
| NVDA270219C00240000 | 看涨 Call | 240.00 | $6.50 | $6.95 | $6.95 | 236 | 4932 | 37.34% | 0.29 | 0.01 | -0.07 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:39:59 |
| NVDA270219P00240000 | 看跌 Put | 240.00 | $37.10 | $38.20 | $36.50 | 3 | 1480 | 37.17% | -0.74 | 0.01 | -0.07 | 0.36 | 100 | assumed standard contract | 2026-11-03T09:43:48 |
| NVDA270219C00245000 | 看涨 Call | 245.00 | $5.35 | $5.85 | $5.60 | 280 | 5610 | 37.30% | 0.25 | 0.01 | -0.06 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:14:27 |
| NVDA270219P00245000 | 看跌 Put | 245.00 | $40.75 | $42.55 | $40.80 | 2 | 617 | 37.01% | -0.78 | 0.01 | -0.06 | 0.33 | 100 | assumed standard contract | 2026-11-03T10:17:30 |
| NVDA270219C00250000 | 看涨 Call | 250.00 | $4.65 | $4.85 | $4.74 | 477 | 11014 | 37.07% | 0.22 | 0.01 | -0.06 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:58:40 |
| NVDA270219P00250000 | 看跌 Put | 250.00 | $44.85 | $46.60 | $44.76 | 1 | 1344 | 36.57% | -0.81 | 0.01 | -0.06 | 0.30 | 100 | assumed standard contract | 2026-11-03T12:05:40 |
| NVDA270219C00255000 | 看涨 Call | 255.00 | $3.75 | $4.05 | $3.95 | 170 | 5737 | 36.77% | 0.19 | 0.01 | -0.05 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:36:52 |
| NVDA270219P00255000 | 看跌 Put | 255.00 | $49.00 | $50.90 | $50.93 | 0 | 259 | 36.04% | -0.84 | 0.01 | -0.05 | 0.26 | 100 | assumed standard contract | 2026-10-30T11:57:32 |
| NVDA270219C00260000 | 看涨 Call | 260.00 | $3.10 | $3.35 | $3.26 | 362 | 6415 | 36.61% | 0.16 | 0.01 | -0.05 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:52:58 |
| NVDA270219P00260000 | 看跌 Put | 260.00 | $53.35 | $55.30 | $57.15 | 0 | 217 | 35.49% | -0.88 | 0.01 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-02T14:23:21 |
| NVDA270219C00265000 | 看涨 Call | 265.00 | $2.57 | $2.75 | $2.65 | 153 | 4802 | 36.50% | 0.14 | 0.01 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-11-03T14:36:19 |
| NVDA270219P00265000 | 看跌 Put | 265.00 | $57.80 | $60.00 | $59.85 | 0 | 394 | 35.22% | -0.90 | 0.01 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-10-30T11:37:42 |
| NVDA270219C00270000 | 看涨 Call | 270.00 | $2.08 | $2.24 | $2.20 | 254 | 8447 | 36.29% | 0.12 | 0.00 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:57:26 |
| NVDA270219P00270000 | 看跌 Put | 270.00 | $62.45 | $64.65 | $66.32 | 0 | 352 | 34.56% | -0.93 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-11-02T14:37:52 |
| NVDA270219C00275000 | 看涨 Call | 275.00 | $1.71 | $1.86 | $1.79 | 224 | 5699 | 36.30% | 0.10 | 0.00 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:52:58 |
| NVDA270219P00275000 | 看跌 Put | 275.00 | $67.30 | $69.30 | $67.00 | 1 | 384 | 0.00% | -0.95 | 0.01 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-11-03T10:17:29 |
| NVDA270219C00280000 | 看涨 Call | 280.00 | $1.39 | $1.54 | $1.50 | 319 | 6649 | 36.28% | 0.09 | 0.00 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:45:10 |
| NVDA270219P00280000 | 看跌 Put | 280.00 | $72.05 | $74.25 | $75.82 | 0 | 259 | 0.00% | -0.97 | 0.01 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-11-02T14:37:52 |
| NVDA270219C00285000 | 看涨 Call | 285.00 | $1.13 | $1.28 | $1.19 | 168 | 5229 | 36.30% | 0.07 | 0.00 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-11-03T14:31:10 |
| NVDA270219P00285000 | 看跌 Put | 285.00 | $76.95 | $79.15 | $79.93 | 0 | 67 | 0.00% | -0.99 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:05:04 |
| NVDA270219C00290000 | 看涨 Call | 290.00 | $0.92 | $1.06 | $0.98 | 348 | 3589 | 36.32% | 0.06 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:26:32 |
| NVDA270219P00290000 | 看跌 Put | 290.00 | $82.00 | $84.10 | $63.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-12T14:38:07 |
| NVDA270219C00295000 | 看涨 Call | 295.00 | $0.75 | $0.88 | $0.80 | 317 | 1209 | 36.38% | 0.05 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-03T14:53:43 |
| NVDA270219P00295000 | 看跌 Put | 295.00 | $84.30 | $91.95 | $80.16 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-15T10:01:53 |
| NVDA270219C00300000 | 看涨 Call | 300.00 | $0.62 | $0.74 | $0.65 | 335 | 2939 | 36.54% | 0.04 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:55:15 |
| NVDA270219P00300000 | 看跌 Put | 300.00 | $89.30 | $96.95 | $82.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-20T12:28:06 |
| NVDA270219C00305000 | 看涨 Call | 305.00 | $0.42 | $0.70 | $0.54 | 38 | 1782 | 36.61% | 0.04 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:57:28 |
| NVDA270219P00305000 | 看跌 Put | 305.00 | $94.30 | $101.95 | $80.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-08T12:23:28 |
| NVDA270219C00310000 | 看涨 Call | 310.00 | $0.41 | $0.52 | $0.46 | 287 | 1890 | 36.74% | 0.03 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:29:37 |
| NVDA270219P00310000 | 看跌 Put | 310.00 | $99.30 | $106.95 | $86.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-09T15:20:05 |
| NVDA270219C00315000 | 看涨 Call | 315.00 | $0.18 | $0.63 | $0.38 | 12 | 621 | 37.14% | 0.03 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:30:10 |
| NVDA270219P00315000 | 看跌 Put | 315.00 | $104.30 | $111.95 | $77.05 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-07T10:24:28 |
| NVDA270219C00320000 | 看涨 Call | 320.00 | $0.29 | $0.38 | $0.32 | 10 | 2378 | 37.24% | 0.02 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:30:04 |
| NVDA270219P00320000 | 看跌 Put | 320.00 | $109.30 | $116.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00325000 | 看涨 Call | 325.00 | $0.13 | $0.48 | $0.27 | 1 | 487 | 37.84% | 0.02 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:30:47 |
| NVDA270219P00325000 | 看跌 Put | 325.00 | $114.30 | $121.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00330000 | 看涨 Call | 330.00 | $0.11 | $0.47 | $0.25 | 10 | 627 | 38.65% | 0.02 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:25:56 |
| NVDA270219P00330000 | 看跌 Put | 330.00 | $119.30 | $126.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00335000 | 看涨 Call | 335.00 | $0.06 | $0.33 | $0.20 | 42 | 232 | 37.63% | 0.02 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:15:49 |
| NVDA270219P00335000 | 看跌 Put | 335.00 | $124.30 | $131.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00340000 | 看涨 Call | 340.00 | $0.05 | $0.31 | $0.25 | 1 | 4160 | 38.27% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:50:21 |
| NVDA270219P00340000 | 看跌 Put | 340.00 | $129.30 | $136.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00345000 | 看涨 Call | 345.00 | $0.05 | $0.37 | $0.24 | 1 | 187 | 39.99% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:15:52 |
| NVDA270219P00345000 | 看跌 Put | 345.00 | $134.30 | $141.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00350000 | 看涨 Call | 350.00 | $0.04 | $0.33 | $0.21 | 0 | 646 | 40.31% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T11:41:02 |
| NVDA270219P00350000 | 看跌 Put | 350.00 | $139.30 | $146.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00355000 | 看涨 Call | 355.00 | $0.04 | $0.33 | $0.16 | 0 | 1551 | 41.25% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-28T11:10:26 |
| NVDA270219P00355000 | 看跌 Put | 355.00 | $144.30 | $151.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00360000 | 看涨 Call | 360.00 | $0.03 | $0.31 | $0.13 | 0 | 374 | 41.74% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T11:41:02 |
| NVDA270219P00360000 | 看跌 Put | 360.00 | $149.30 | $156.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00365000 | 看涨 Call | 365.00 | $0.04 | $0.36 | $0.10 | 0 | 428 | 43.49% | 0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:42:17 |
| NVDA270219P00365000 | 看跌 Put | 365.00 | $154.30 | $161.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00370000 | 看涨 Call | 370.00 | $0.08 | $0.12 | $0.09 | 17 | 411 | 40.95% | 0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:50:00 |
| NVDA270219P00370000 | 看跌 Put | 370.00 | $159.30 | $166.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00375000 | 看涨 Call | 375.00 | $0.02 | $0.33 | $0.10 | 37 | 238 | 44.57% | 0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:43:16 |
| NVDA270219P00375000 | 看跌 Put | 375.00 | $164.30 | $171.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00380000 | 看涨 Call | 380.00 | $0.03 | $0.57 | $0.11 | 0 | 284 | 48.60% | 0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-30T10:04:58 |
| NVDA270219P00380000 | 看跌 Put | 380.00 | $169.30 | $177.15 | $163.99 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-01T09:45:38 |
| NVDA270219C00385000 | 看涨 Call | 385.00 | $0.02 | $0.50 | $0.09 | 5 | 264 | 48.58% | 0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:32:49 |
| NVDA270219P00385000 | 看跌 Put | 385.00 | $174.30 | $181.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00390000 | 看涨 Call | 390.00 | $0.06 | $0.35 | $0.13 | 1 | 1311 | 48.00% | 0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:09:51 |
| NVDA270219P00390000 | 看跌 Put | 390.00 | $179.30 | $187.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00395000 | 看涨 Call | 395.00 | $0.02 | $0.57 | $0.17 | 1 | 69 | 51.10% | 0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:09:13 |
| NVDA270219P00395000 | 看跌 Put | 395.00 | $184.30 | $191.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00400000 | 看涨 Call | 400.00 | $0.05 | $0.22 | $0.13 | 1 | 198 | 47.29% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:10:33 |
| NVDA270219P00400000 | 看跌 Put | 400.00 | $189.30 | $196.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00405000 | 看涨 Call | 405.00 | $0.01 | $0.54 | $0.14 | 1 | 155 | 52.30% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:10:19 |
| NVDA270219P00405000 | 看跌 Put | 405.00 | $194.15 | $201.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00410000 | 看涨 Call | 410.00 | $0.01 | $0.57 | $0.15 | 0 | 43 | 53.47% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T11:34:52 |
| NVDA270219P00410000 | 看跌 Put | 410.00 | $199.30 | $206.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00415000 | 看涨 Call | 415.00 | $0.01 | $0.55 | $0.04 | 0 | 34 | 54.03% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:11:03 |
| NVDA270219P00415000 | 看跌 Put | 415.00 | $204.30 | $211.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00420000 | 看涨 Call | 420.00 | $0.01 | $0.58 | $0.11 | 0 | 127 | 55.18% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:15:40 |
| NVDA270219P00420000 | 看跌 Put | 420.00 | $209.30 | $217.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00425000 | 看涨 Call | 425.00 | $0.01 | $0.15 | $0.08 | 0 | 62 | 48.29% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:11:07 |
| NVDA270219P00425000 | 看跌 Put | 425.00 | $214.30 | $221.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00430000 | 看涨 Call | 430.00 | $0.01 | $0.60 | $0.07 | 0 | 15 | 56.96% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:09:52 |
| NVDA270219P00430000 | 看跌 Put | 430.00 | $219.30 | $227.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00435000 | 看涨 Call | 435.00 | $0.01 | $0.15 | $0.09 | 0 | 140 | 49.66% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T11:37:47 |
| NVDA270219P00435000 | 看跌 Put | 435.00 | $224.30 | $231.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00440000 | 看涨 Call | 440.00 | $0.01 | $0.49 | $0.05 | 23 | 117 | 57.06% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:36:57 |
| NVDA270219P00440000 | 看跌 Put | 440.00 | $229.30 | $236.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00445000 | 看涨 Call | 445.00 | $0.01 | $0.49 | $0.09 | 1 | 16 | 57.79% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:20:19 |
| NVDA270219P00445000 | 看跌 Put | 445.00 | $234.30 | $241.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00450000 | 看涨 Call | 450.00 | $0.01 | $0.30 | $0.10 | 1 | 75 | 55.37% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:37:14 |
| NVDA270219P00450000 | 看跌 Put | 450.00 | $239.15 | $246.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00455000 | 看涨 Call | 455.00 | $0.01 | $0.08 | $0.03 | 2 | 54 | 49.53% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:28:39 |
| NVDA270219P00455000 | 看跌 Put | 455.00 | $244.30 | $251.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00460000 | 看涨 Call | 460.00 | $0.01 | $0.12 | $0.06 | 1 | 806 | 51.88% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:29:15 |
| NVDA270219P00460000 | 看跌 Put | 460.00 | $249.15 | $256.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00470000 | 看涨 Call | 470.00 | $0.01 | $1.14 | $0.10 | 1 | 16 | 68.17% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:36:47 |
| NVDA270219P00470000 | 看跌 Put | 470.00 | $259.30 | $266.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00480000 | 看涨 Call | 480.00 | $0.01 | $0.47 | $0.02 | 201 | 18 | 62.31% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:00:14 |
| NVDA270219P00480000 | 看跌 Put | 480.00 | $269.30 | $276.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |