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 $222.27 · 日涨跌 1.34% · 年初至今 17.70%
到期日 2027-02-19；共 184 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 | $212.25 | $219.30 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219P00005000 | 看跌 Put | 5.00 | $0.00 | $0.14 | $0.00 | 0 | 0 | 232.37% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00010000 | 看涨 Call | 10.00 | $209.45 | $216.15 | $0.00 | 0 | 0 | 195.70% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219P00010000 | 看跌 Put | 10.00 | $0.00 | $0.15 | $0.02 | 0 | 1000 | 186.82% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:14:45 |
| NVDA270219C00015000 | 看涨 Call | 15.00 | $205.40 | $209.10 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219P00015000 | 看跌 Put | 15.00 | $0.00 | $0.16 | $0.00 | 0 | 0 | 161.90% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00020000 | 看涨 Call | 20.00 | $200.50 | $204.45 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219P00020000 | 看跌 Put | 20.00 | $0.00 | $0.07 | $0.05 | 0 | 2 | 132.36% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:30:01 |
| NVDA270219C00025000 | 看涨 Call | 25.00 | $193.00 | $201.45 | $0.00 | 0 | 0 | 114.53% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219P00025000 | 看跌 Put | 25.00 | $0.00 | $0.17 | $0.00 | 0 | 0 | 131.07% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00030000 | 看涨 Call | 30.00 | $188.25 | $193.70 | $0.00 | 0 | 0 | 121.85% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219P00030000 | 看跌 Put | 30.00 | $0.00 | $0.10 | $0.08 | 0 | 1 | 113.62% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T15:46:01 |
| NVDA270219C00035000 | 看涨 Call | 35.00 | $185.95 | $189.55 | $0.00 | 0 | 0 | 104.75% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219P00035000 | 看跌 Put | 35.00 | $0.00 | $0.18 | $0.03 | 5 | 4 | 111.46% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:58:26 |
| NVDA270219C00040000 | 看涨 Call | 40.00 | $181.10 | $186.75 | $0.00 | 0 | 0 | 101.62% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA270219P00040000 | 看跌 Put | 40.00 | $0.00 | $0.05 | $0.06 | 0 | 2 | 92.81% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:47:01 |
| NVDA270219C00045000 | 看涨 Call | 45.00 | $175.85 | $179.05 | $0.00 | 0 | 0 | 97.90% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA270219P00045000 | 看跌 Put | 45.00 | $0.00 | $0.05 | $0.06 | 0 | 5 | 86.56% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T14:13:47 |
| NVDA270219C00050000 | 看涨 Call | 50.00 | $171.95 | $174.15 | $169.99 | 0 | 26 | 80.76% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-28T13:03:24 |
| NVDA270219P00050000 | 看跌 Put | 50.00 | $0.02 | $0.06 | $0.05 | 8 | 351 | 83.18% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:52:29 |
| NVDA270219C00055000 | 看涨 Call | 55.00 | $166.20 | $170.00 | $158.65 | 0 | 1 | 76.13% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T14:38:56 |
| NVDA270219P00055000 | 看跌 Put | 55.00 | $0.00 | $0.22 | $0.09 | 0 | 219 | 87.08% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T15:09:59 |
| NVDA270219C00060000 | 看涨 Call | 60.00 | $158.40 | $167.45 | $159.33 | 0 | 5 | 71.89% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T11:23:26 |
| NVDA270219P00060000 | 看跌 Put | 60.00 | $0.00 | $0.24 | $0.06 | 0 | 181 | 82.66% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:08:34 |
| NVDA270219C00065000 | 看涨 Call | 65.00 | $153.55 | $159.25 | $155.05 | 0 | 10 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T13:47:18 |
| NVDA270219P00065000 | 看跌 Put | 65.00 | $0.00 | $0.25 | $0.11 | 0 | 110 | 78.20% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-03T13:47:52 |
| NVDA270219C00070000 | 看涨 Call | 70.00 | $151.35 | $155.55 | $164.54 | 0 | 10 | 75.60% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-04T10:50:20 |
| NVDA270219P00070000 | 看跌 Put | 70.00 | $0.01 | $0.27 | $0.10 | 48 | 6 | 74.38% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:03:47 |
| NVDA270219C00075000 | 看涨 Call | 75.00 | $147.80 | $149.50 | $153.12 | 0 | 5 | 64.16% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-27T12:13:11 |
| NVDA270219P00075000 | 看跌 Put | 75.00 | $0.01 | $0.29 | $0.20 | 0 | 456 | 70.79% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-01T09:30:00 |
| NVDA270219C00080000 | 看涨 Call | 80.00 | $142.00 | $145.45 | $136.69 | 0 | 5 | 70.88% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T10:36:49 |
| NVDA270219P00080000 | 看跌 Put | 80.00 | $0.01 | $0.37 | $0.16 | 0 | 203 | 62.60% | -0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T14:00:58 |
| NVDA270219C00085000 | 看涨 Call | 85.00 | $137.15 | $139.75 | $136.61 | 0 | 6 | 62.66% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-17T15:30:38 |
| NVDA270219P00085000 | 看跌 Put | 85.00 | $0.02 | $0.51 | $0.21 | 0 | 125 | 60.86% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T14:08:34 |
| NVDA270219C00090000 | 看涨 Call | 90.00 | $132.20 | $135.85 | $130.75 | 0 | 3 | 63.45% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-10T12:53:56 |
| NVDA270219P00090000 | 看跌 Put | 90.00 | $0.05 | $0.35 | $0.27 | 0 | 189 | 62.80% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-14T15:14:02 |
| NVDA270219C00095000 | 看涨 Call | 95.00 | $128.45 | $130.05 | $118.45 | 0 | 1 | 60.84% | 0.99 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-07-15T14:03:02 |
| NVDA270219P00095000 | 看跌 Put | 95.00 | $0.15 | $0.42 | $0.32 | 0 | 200 | 61.29% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-15T13:21:30 |
| NVDA270219C00100000 | 看涨 Call | 100.00 | $123.50 | $125.20 | $121.26 | 1 | 33 | 57.56% | 0.99 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:45:28 |
| NVDA270219P00100000 | 看跌 Put | 100.00 | $0.20 | $0.45 | $0.30 | 13 | 550 | 59.02% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| NVDA270219C00105000 | 看涨 Call | 105.00 | $118.65 | $120.35 | $102.75 | 0 | 1 | 55.75% | 0.99 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-07-13T13:58:11 |
| NVDA270219P00105000 | 看跌 Put | 105.00 | $0.18 | $0.54 | $0.39 | 12 | 135 | 56.62% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:03:47 |
| NVDA270219C00110000 | 看涨 Call | 110.00 | $113.50 | $115.70 | $113.15 | 0 | 36 | 57.15% | 0.99 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-09T14:51:03 |
| NVDA270219P00110000 | 看跌 Put | 110.00 | $0.40 | $0.51 | $0.44 | 0 | 5452 | 55.42% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-17T14:10:29 |
| NVDA270219C00115000 | 看涨 Call | 115.00 | $108.95 | $110.70 | $107.57 | 50 | 89 | 54.79% | 0.98 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T13:41:04 |
| NVDA270219P00115000 | 看跌 Put | 115.00 | $0.47 | $0.69 | $0.53 | 1 | 391 | 54.42% | -0.02 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:07:35 |
| NVDA270219C00120000 | 看涨 Call | 120.00 | $104.15 | $106.65 | $102.73 | 6 | 67 | 51.00% | 0.98 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T12:42:36 |
| NVDA270219P00120000 | 看跌 Put | 120.00 | $0.56 | $0.78 | $0.66 | 0 | 998 | 52.64% | -0.02 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-17T09:43:51 |
| NVDA270219C00125000 | 看涨 Call | 125.00 | $99.35 | $101.10 | $89.00 | 0 | 7 | 49.48% | 0.98 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-14T10:56:11 |
| NVDA270219P00125000 | 看跌 Put | 125.00 | $0.66 | $0.90 | $0.70 | 5 | 379 | 51.00% | -0.02 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T14:01:25 |
| NVDA270219C00130000 | 看涨 Call | 130.00 | $94.60 | $96.00 | $93.90 | 0 | 52 | 46.31% | 0.97 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-11T10:44:45 |
| NVDA270219P00130000 | 看跌 Put | 130.00 | $0.79 | $1.04 | $0.91 | 5 | 654 | 49.49% | -0.03 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-18T14:02:19 |
| NVDA270219C00135000 | 看涨 Call | 135.00 | $89.80 | $91.60 | $88.00 | 0 | 53 | 46.80% | 0.97 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-10T10:36:14 |
| NVDA270219P00135000 | 看跌 Put | 135.00 | $0.94 | $1.21 | $1.04 | 1 | 1943 | 48.06% | -0.03 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-18T09:43:40 |
| NVDA270219C00140000 | 看涨 Call | 140.00 | $85.10 | $86.85 | $75.98 | 0 | 95 | 45.53% | 0.96 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-14T11:27:50 |
| NVDA270219P00140000 | 看跌 Put | 140.00 | $0.95 | $1.41 | $1.22 | 1 | 589 | 46.04% | -0.04 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-18T11:18:12 |
| NVDA270219C00145000 | 看涨 Call | 145.00 | $79.90 | $82.20 | $75.45 | 0 | 118 | 45.83% | 0.95 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-16T12:38:21 |
| NVDA270219P00145000 | 看跌 Put | 145.00 | $1.31 | $1.65 | $1.54 | 7 | 644 | 45.36% | -0.05 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:52:08 |
| NVDA270219C00150000 | 看涨 Call | 150.00 | $76.15 | $77.55 | $67.20 | 0 | 237 | 44.50% | 0.94 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-15T11:25:41 |
| NVDA270219P00150000 | 看跌 Put | 150.00 | $1.56 | $1.81 | $1.77 | 33 | 3264 | 43.78% | -0.06 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-18T14:31:18 |
| NVDA270219C00155000 | 看涨 Call | 155.00 | $71.60 | $73.00 | $69.61 | 1 | 123 | 43.53% | 0.93 | 0.00 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-09-18T12:43:19 |
| NVDA270219P00155000 | 看跌 Put | 155.00 | $1.98 | $2.16 | $2.14 | 98 | 4024 | 43.05% | -0.07 | 0.00 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:30:07 |
| NVDA270219C00160000 | 看涨 Call | 160.00 | $65.70 | $68.50 | $64.75 | 0 | 258 | 42.50% | 0.92 | 0.00 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-09-17T09:58:23 |
| NVDA270219P00160000 | 看跌 Put | 160.00 | $2.39 | $2.58 | $2.67 | 6 | 4317 | 42.18% | -0.08 | 0.00 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:24:45 |
| NVDA270219C00165000 | 看涨 Call | 165.00 | $62.70 | $64.05 | $59.90 | 1 | 116 | 41.59% | 0.91 | 0.00 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-09-18T09:30:49 |
| NVDA270219P00165000 | 看跌 Put | 165.00 | $2.91 | $3.10 | $2.99 | 46 | 6436 | 41.45% | -0.10 | 0.00 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:58:49 |
| NVDA270219C00170000 | 看涨 Call | 170.00 | $57.65 | $59.80 | $56.18 | 0 | 145 | 41.06% | 0.89 | 0.00 | -0.03 | 0.28 | 100 | assumed standard contract | 2026-09-17T10:00:39 |
| NVDA270219P00170000 | 看跌 Put | 170.00 | $3.35 | $3.75 | $3.68 | 234 | 4262 | 40.43% | -0.11 | 0.00 | -0.04 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:56:48 |
| NVDA270219C00175000 | 看涨 Call | 175.00 | $54.15 | $55.05 | $52.40 | 3 | 708 | 39.30% | 0.87 | 0.00 | -0.04 | 0.31 | 100 | assumed standard contract | 2026-09-18T12:45:37 |
| NVDA270219P00175000 | 看跌 Put | 175.00 | $4.10 | $4.40 | $4.50 | 77 | 4920 | 39.81% | -0.13 | 0.00 | -0.04 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:49:46 |
| NVDA270219C00180000 | 看涨 Call | 180.00 | $49.40 | $51.50 | $48.46 | 2 | 754 | 39.52% | 0.85 | 0.00 | -0.04 | 0.34 | 100 | assumed standard contract | 2026-09-18T14:20:57 |
| NVDA270219P00180000 | 看跌 Put | 180.00 | $4.95 | $5.25 | $5.38 | 236 | 8578 | 39.26% | -0.16 | 0.00 | -0.04 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:49:46 |
| NVDA270219C00185000 | 看涨 Call | 185.00 | $46.15 | $47.15 | $44.58 | 1 | 382 | 38.50% | 0.82 | 0.00 | -0.04 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:33:36 |
| NVDA270219P00185000 | 看跌 Put | 185.00 | $5.90 | $6.30 | $6.45 | 104 | 8164 | 38.73% | -0.18 | 0.00 | -0.05 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:53:50 |
| NVDA270219C00190000 | 看涨 Call | 190.00 | $41.75 | $43.20 | $41.21 | 9 | 1266 | 38.20% | 0.80 | 0.01 | -0.05 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:54:46 |
| NVDA270219P00190000 | 看跌 Put | 190.00 | $7.00 | $7.35 | $7.70 | 33 | 7834 | 38.18% | -0.21 | 0.01 | -0.05 | 0.41 | 100 | assumed standard contract | 2026-09-18T14:57:19 |
| NVDA270219C00195000 | 看涨 Call | 195.00 | $38.65 | $39.95 | $37.15 | 3 | 328 | 37.78% | 0.77 | 0.01 | -0.05 | 0.44 | 100 | assumed standard contract | 2026-09-18T11:55:25 |
| NVDA270219P00195000 | 看跌 Put | 195.00 | $8.30 | $8.65 | $9.10 | 43 | 3714 | 37.76% | -0.24 | 0.01 | -0.06 | 0.45 | 100 | assumed standard contract | 2026-09-18T14:57:23 |
| NVDA270219C00200000 | 看涨 Call | 200.00 | $35.50 | $36.05 | $35.60 | 56 | 1716 | 37.26% | 0.74 | 0.01 | -0.06 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| NVDA270219P00200000 | 看跌 Put | 200.00 | $9.65 | $10.25 | $9.90 | 90 | 5448 | 37.42% | -0.27 | 0.01 | -0.06 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:57:44 |
| NVDA270219C00205000 | 看涨 Call | 205.00 | $32.20 | $32.75 | $30.55 | 45 | 1036 | 36.87% | 0.70 | 0.01 | -0.06 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:43:55 |
| NVDA270219P00205000 | 看跌 Put | 205.00 | $11.35 | $12.00 | $11.54 | 21 | 3336 | 37.04% | -0.30 | 0.01 | -0.06 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:57:54 |
| NVDA270219C00210000 | 看涨 Call | 210.00 | $29.10 | $29.65 | $27.85 | 30 | 2414 | 36.64% | 0.67 | 0.01 | -0.06 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:21:42 |
| NVDA270219P00210000 | 看跌 Put | 210.00 | $13.20 | $13.65 | $13.40 | 30 | 3313 | 36.71% | -0.34 | 0.01 | -0.06 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:58:04 |
| NVDA270219C00215000 | 看涨 Call | 215.00 | $26.30 | $26.75 | $26.50 | 201 | 2294 | 36.35% | 0.63 | 0.01 | -0.06 | 0.54 | 100 | assumed standard contract | 2026-09-18T15:58:13 |
| NVDA270219P00215000 | 看跌 Put | 215.00 | $15.25 | $15.70 | $15.45 | 13 | 3263 | 36.31% | -0.38 | 0.01 | -0.07 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:58:12 |
| NVDA270219C00220000 | 看涨 Call | 220.00 | $23.55 | $24.00 | $23.80 | 303 | 2270 | 36.06% | 0.60 | 0.01 | -0.06 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| NVDA270219P00220000 | 看跌 Put | 220.00 | $17.40 | $17.95 | $18.60 | 327 | 2203 | 36.12% | -0.42 | 0.01 | -0.07 | 0.56 | 100 | assumed standard contract | 2026-09-18T12:32:00 |
| NVDA270219C00225000 | 看涨 Call | 225.00 | $20.70 | $21.50 | $21.15 | 99 | 3281 | 35.83% | 0.56 | 0.01 | -0.07 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:57:16 |
| NVDA270219P00225000 | 看跌 Put | 225.00 | $19.90 | $20.50 | $21.25 | 2 | 1801 | 35.85% | -0.46 | 0.01 | -0.07 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:19:41 |
| NVDA270219C00230000 | 看涨 Call | 230.00 | $18.45 | $19.15 | $18.90 | 118 | 5418 | 35.55% | 0.52 | 0.01 | -0.07 | 0.58 | 100 | assumed standard contract | 2026-09-18T15:59:20 |
| NVDA270219P00230000 | 看跌 Put | 230.00 | $22.65 | $23.10 | $24.15 | 13 | 3161 | 35.60% | -0.50 | 0.01 | -0.07 | 0.57 | 100 | assumed standard contract | 2026-09-18T14:01:25 |
| NVDA270219C00235000 | 看涨 Call | 235.00 | $16.60 | $17.05 | $15.70 | 149 | 2522 | 35.35% | 0.48 | 0.01 | -0.07 | 0.58 | 100 | assumed standard contract | 2026-09-18T15:44:27 |
| NVDA270219P00235000 | 看跌 Put | 235.00 | $25.40 | $26.25 | $26.96 | 61 | 617 | 35.40% | -0.54 | 0.01 | -0.07 | 0.57 | 100 | assumed standard contract | 2026-09-18T13:04:11 |
| NVDA270219C00240000 | 看涨 Call | 240.00 | $14.70 | $15.05 | $13.93 | 10 | 3097 | 35.16% | 0.45 | 0.01 | -0.06 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA270219P00240000 | 看跌 Put | 240.00 | $28.35 | $29.75 | $30.35 | 1 | 1337 | 35.22% | -0.58 | 0.01 | -0.07 | 0.56 | 100 | assumed standard contract | 2026-09-18T10:00:32 |
| NVDA270219C00245000 | 看涨 Call | 245.00 | $12.85 | $13.30 | $13.40 | 37 | 1976 | 35.01% | 0.41 | 0.01 | -0.06 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:57:00 |
| NVDA270219P00245000 | 看跌 Put | 245.00 | $31.40 | $33.10 | $33.65 | 0 | 20 | 34.98% | -0.61 | 0.01 | -0.07 | 0.54 | 100 | assumed standard contract | 2026-09-11T10:27:22 |
| NVDA270219C00250000 | 看涨 Call | 250.00 | $11.40 | $11.80 | $11.60 | 380 | 7564 | 34.99% | 0.38 | 0.01 | -0.06 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:55:07 |
| NVDA270219P00250000 | 看跌 Put | 250.00 | $35.00 | $39.80 | $37.50 | 0 | 113 | 34.99% | -0.65 | 0.01 | -0.07 | 0.53 | 100 | assumed standard contract | 2026-09-17T10:29:05 |
| NVDA270219C00255000 | 看涨 Call | 255.00 | $9.95 | $10.55 | $10.25 | 21 | 2849 | 34.73% | 0.34 | 0.01 | -0.06 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:57:54 |
| NVDA270219P00255000 | 看跌 Put | 255.00 | $38.20 | $40.05 | $44.95 | 0 | 50 | 34.70% | -0.69 | 0.01 | -0.06 | 0.50 | 100 | assumed standard contract | 2026-09-16T13:50:27 |
| NVDA270219C00260000 | 看涨 Call | 260.00 | $8.75 | $9.05 | $8.30 | 16 | 3726 | 34.71% | 0.31 | 0.01 | -0.06 | 0.51 | 100 | assumed standard contract | 2026-09-18T15:52:42 |
| NVDA270219P00260000 | 看跌 Put | 260.00 | $41.95 | $43.90 | $45.10 | 0 | 192 | 34.60% | -0.72 | 0.01 | -0.06 | 0.47 | 100 | assumed standard contract | 2026-09-17T10:27:19 |
| NVDA270219C00265000 | 看涨 Call | 265.00 | $7.65 | $8.00 | $7.80 | 40 | 2476 | 34.65% | 0.28 | 0.01 | -0.05 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:59:18 |
| NVDA270219P00265000 | 看跌 Put | 265.00 | $45.85 | $47.85 | $56.68 | 0 | 121 | 34.42% | -0.76 | 0.01 | -0.06 | 0.44 | 100 | assumed standard contract | 2026-09-14T09:48:22 |
| NVDA270219C00270000 | 看涨 Call | 270.00 | $6.65 | $7.10 | $6.30 | 104 | 2925 | 34.63% | 0.26 | 0.01 | -0.05 | 0.47 | 100 | assumed standard contract | 2026-09-18T13:42:15 |
| NVDA270219P00270000 | 看跌 Put | 270.00 | $49.95 | $51.95 | $55.92 | 0 | 22 | 34.30% | -0.79 | 0.01 | -0.06 | 0.41 | 100 | assumed standard contract | 2026-09-10T10:09:32 |
| NVDA270219C00275000 | 看涨 Call | 275.00 | $5.85 | $6.10 | $5.90 | 232 | 3971 | 34.66% | 0.23 | 0.01 | -0.05 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| NVDA270219P00275000 | 看跌 Put | 275.00 | $54.20 | $56.20 | $55.25 | 0 | 56 | 34.22% | -0.82 | 0.01 | -0.06 | 0.37 | 100 | assumed standard contract | 2026-09-09T10:48:27 |
| NVDA270219C00280000 | 看涨 Call | 280.00 | $5.10 | $5.25 | $5.10 | 44 | 5841 | 34.69% | 0.21 | 0.01 | -0.05 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:59:30 |
| NVDA270219P00280000 | 看跌 Put | 280.00 | $58.55 | $60.60 | $59.65 | 0 | 69 | 34.17% | -0.85 | 0.01 | -0.05 | 0.33 | 100 | assumed standard contract | 2026-09-09T14:49:07 |
| NVDA270219C00285000 | 看涨 Call | 285.00 | $4.40 | $4.80 | $4.30 | 4 | 2027 | 34.70% | 0.19 | 0.01 | -0.04 | 0.39 | 100 | assumed standard contract | 2026-09-18T15:19:41 |
| NVDA270219P00285000 | 看跌 Put | 285.00 | $63.00 | $65.05 | $73.90 | 0 | 132 | 33.93% | -0.87 | 0.01 | -0.05 | 0.28 | 100 | assumed standard contract | 2026-09-14T12:35:08 |
| NVDA270219C00290000 | 看涨 Call | 290.00 | $3.80 | $4.25 | $3.90 | 12 | 1662 | 34.69% | 0.17 | 0.01 | -0.04 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:54:51 |
| NVDA270219P00290000 | 看跌 Put | 290.00 | $67.60 | $69.60 | $64.95 | 0 | 56 | 33.73% | -0.90 | 0.01 | -0.05 | 0.25 | 100 | assumed standard contract | 2026-09-03T11:52:53 |
| NVDA270219C00295000 | 看涨 Call | 295.00 | $3.30 | $3.65 | $3.45 | 1 | 945 | 34.75% | 0.15 | 0.00 | -0.04 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:55:04 |
| NVDA270219P00295000 | 看跌 Put | 295.00 | $72.30 | $74.25 | $69.30 | 0 | 80 | 33.39% | -0.92 | 0.01 | -0.05 | 0.20 | 100 | assumed standard contract | 2026-09-08T10:05:12 |
| NVDA270219C00300000 | 看涨 Call | 300.00 | $2.97 | $3.10 | $3.10 | 260 | 2259 | 35.06% | 0.13 | 0.00 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:57:47 |
| NVDA270219P00300000 | 看跌 Put | 300.00 | $77.15 | $78.95 | $84.97 | 0 | 73 | 32.75% | -0.94 | 0.01 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-16T10:10:09 |
| NVDA270219C00305000 | 看涨 Call | 305.00 | $2.44 | $2.93 | $2.69 | 1 | 1346 | 35.27% | 0.12 | 0.00 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:59:33 |
| NVDA270219P00305000 | 看跌 Put | 305.00 | $82.05 | $83.75 | $80.50 | 0 | 5 | 0.00% | -0.96 | 0.00 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-09-08T12:23:28 |
| NVDA270219C00310000 | 看涨 Call | 310.00 | $2.21 | $2.63 | $2.16 | 5 | 449 | 35.64% | 0.11 | 0.00 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-09-18T13:06:47 |
| NVDA270219P00310000 | 看跌 Put | 310.00 | $87.05 | $88.95 | $86.15 | 0 | 8 | 34.62% | -0.97 | 0.00 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-09-09T15:20:05 |
| NVDA270219C00315000 | 看涨 Call | 315.00 | $2.02 | $2.11 | $1.84 | 1 | 454 | 35.52% | 0.10 | 0.00 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-09-18T12:03:58 |
| NVDA270219P00315000 | 看跌 Put | 315.00 | $92.15 | $93.80 | $93.15 | 0 | 0 | 35.34% | -0.98 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-08-07T11:13:09 |
| NVDA270219C00320000 | 看涨 Call | 320.00 | $1.67 | $1.92 | $1.82 | 163 | 1197 | 35.57% | 0.09 | 0.00 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:55:05 |
| NVDA270219P00320000 | 看跌 Put | 320.00 | $97.20 | $98.75 | $0.00 | 0 | 0 | 36.58% | -0.99 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00325000 | 看涨 Call | 325.00 | $1.56 | $1.74 | $1.62 | 95 | 485 | 36.06% | 0.08 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:58:12 |
| NVDA270219P00325000 | 看跌 Put | 325.00 | $102.20 | $103.55 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00330000 | 看涨 Call | 330.00 | $1.38 | $1.67 | $1.41 | 0 | 526 | 36.57% | 0.07 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-09-17T15:54:06 |
| NVDA270219P00330000 | 看跌 Put | 330.00 | $107.20 | $108.75 | $0.00 | 0 | 0 | 39.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00335000 | 看涨 Call | 335.00 | $1.22 | $1.51 | $1.21 | 6 | 292 | 36.82% | 0.06 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-09-18T14:43:34 |
| NVDA270219P00335000 | 看跌 Put | 335.00 | $112.20 | $113.70 | $0.00 | 0 | 0 | 39.32% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00340000 | 看涨 Call | 340.00 | $0.97 | $1.36 | $1.11 | 0 | 955 | 36.70% | 0.06 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-17T15:44:00 |
| NVDA270219P00340000 | 看跌 Put | 340.00 | $117.20 | $118.75 | $0.00 | 0 | 0 | 41.33% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00345000 | 看涨 Call | 345.00 | $0.81 | $1.18 | $0.99 | 0 | 112 | 36.62% | 0.05 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-16T12:19:36 |
| NVDA270219P00345000 | 看跌 Put | 345.00 | $121.20 | $124.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00350000 | 看涨 Call | 350.00 | $0.71 | $0.98 | $0.88 | 0 | 470 | 36.50% | 0.05 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-17T13:17:23 |
| NVDA270219P00350000 | 看跌 Put | 350.00 | $127.20 | $128.80 | $0.00 | 0 | 0 | 44.21% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00355000 | 看涨 Call | 355.00 | $0.76 | $1.03 | $0.76 | 1 | 239 | 37.80% | 0.04 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-18T12:29:49 |
| NVDA270219P00355000 | 看跌 Put | 355.00 | $132.20 | $133.75 | $0.00 | 0 | 0 | 44.65% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00360000 | 看涨 Call | 360.00 | $0.61 | $0.90 | $0.75 | 8 | 381 | 37.63% | 0.04 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:20 |
| NVDA270219P00360000 | 看跌 Put | 360.00 | $137.20 | $138.75 | $0.00 | 0 | 0 | 45.72% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00365000 | 看涨 Call | 365.00 | $0.48 | $0.85 | $0.59 | 2 | 427 | 37.72% | 0.04 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T14:42:32 |
| NVDA270219P00365000 | 看跌 Put | 365.00 | $141.00 | $143.75 | $0.00 | 0 | 0 | 46.77% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00370000 | 看涨 Call | 370.00 | $0.53 | $0.80 | $0.55 | 1 | 394 | 38.58% | 0.03 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T14:06:46 |
| NVDA270219P00370000 | 看跌 Put | 370.00 | $147.20 | $148.80 | $0.00 | 0 | 0 | 48.49% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00375000 | 看涨 Call | 375.00 | $0.38 | $0.73 | $0.54 | 3 | 184 | 38.32% | 0.03 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-18T10:48:51 |
| NVDA270219P00375000 | 看跌 Put | 375.00 | $151.25 | $156.30 | $0.00 | 0 | 0 | 49.52% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00380000 | 看涨 Call | 380.00 | $0.32 | $0.68 | $0.50 | 0 | 182 | 38.53% | 0.03 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-17T12:35:17 |
| NVDA270219P00380000 | 看跌 Put | 380.00 | $157.20 | $158.80 | $163.99 | 0 | 0 | 50.54% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-01T09:45:38 |
| NVDA270219C00385000 | 看涨 Call | 385.00 | $0.09 | $0.63 | $0.82 | 0 | 235 | 38.72% | 0.02 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-09T12:01:10 |
| NVDA270219P00385000 | 看跌 Put | 385.00 | $161.95 | $164.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00390000 | 看涨 Call | 390.00 | $0.30 | $0.59 | $0.37 | 0 | 1775 | 39.42% | 0.02 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-14T15:12:17 |
| NVDA270219P00390000 | 看跌 Put | 390.00 | $166.25 | $170.00 | $0.00 | 0 | 0 | 51.77% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00395000 | 看涨 Call | 395.00 | $0.20 | $0.55 | $0.80 | 0 | 2 | 39.22% | 0.02 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-08T09:36:14 |
| NVDA270219P00395000 | 看跌 Put | 395.00 | $172.00 | $173.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00400000 | 看涨 Call | 400.00 | $0.20 | $0.40 | $0.30 | 1 | 51 | 38.75% | 0.02 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:54:46 |
| NVDA270219P00400000 | 看跌 Put | 400.00 | $177.20 | $178.80 | $0.00 | 0 | 0 | 54.43% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00405000 | 看涨 Call | 405.00 | $0.15 | $0.49 | $0.32 | 0 | 146 | 39.81% | 0.02 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-14T13:25:48 |
| NVDA270219P00405000 | 看跌 Put | 405.00 | $181.30 | $184.75 | $0.00 | 0 | 0 | 54.59% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00410000 | 看涨 Call | 410.00 | $0.00 | $0.46 | $0.43 | 0 | 37 | 39.99% | 0.02 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-10T14:40:14 |
| NVDA270219P00410000 | 看跌 Put | 410.00 | $186.25 | $191.85 | $0.00 | 0 | 0 | 56.28% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00415000 | 看涨 Call | 415.00 | $0.00 | $0.43 | $0.48 | 0 | 17 | 40.21% | 0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-03T13:46:28 |
| NVDA270219P00415000 | 看跌 Put | 415.00 | $191.20 | $195.35 | $0.00 | 0 | 0 | 58.73% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00420000 | 看涨 Call | 420.00 | $0.00 | $0.41 | $0.22 | 0 | 118 | 40.47% | 0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-14T10:32:41 |
| NVDA270219P00420000 | 看跌 Put | 420.00 | $196.75 | $199.80 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00425000 | 看涨 Call | 425.00 | $0.00 | $0.39 | $0.50 | 0 | 49 | 40.70% | 0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-08T09:30:00 |
| NVDA270219P00425000 | 看跌 Put | 425.00 | $200.95 | $204.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00430000 | 看涨 Call | 430.00 | $0.00 | $0.37 | $0.41 | 0 | 12 | 40.99% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-04T14:28:31 |
| NVDA270219P00430000 | 看跌 Put | 430.00 | $205.90 | $208.75 | $0.00 | 0 | 0 | 59.04% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00435000 | 看涨 Call | 435.00 | $0.00 | $0.36 | $0.00 | 0 | 0 | 41.25% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 未提供 |
| NVDA270219P00435000 | 看跌 Put | 435.00 | $211.15 | $213.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00440000 | 看涨 Call | 440.00 | $0.00 | $0.34 | $0.00 | 0 | 0 | 41.47% | 0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 未提供 |
| NVDA270219P00440000 | 看跌 Put | 440.00 | $217.20 | $218.75 | $0.00 | 0 | 0 | 60.73% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00445000 | 看涨 Call | 445.00 | $0.00 | $0.33 | $0.23 | 0 | 2 | 41.80% | 0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-03T12:09:43 |
| NVDA270219P00445000 | 看跌 Put | 445.00 | $221.20 | $224.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00450000 | 看涨 Call | 450.00 | $0.00 | $0.32 | $0.30 | 0 | 2 | 42.24% | 0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-08-31T14:49:34 |
| NVDA270219P00450000 | 看跌 Put | 450.00 | $224.20 | $229.80 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00455000 | 看涨 Call | 455.00 | $0.00 | $0.31 | $0.38 | 0 | 7 | 42.67% | 0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-01T09:34:08 |
| NVDA270219P00455000 | 看跌 Put | 455.00 | $228.85 | $237.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270219C00460000 | 看涨 Call | 460.00 | $0.01 | $0.16 | $0.21 | 0 | 580 | 40.44% | 0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-17T15:11:13 |
| NVDA270219P00460000 | 看跌 Put | 460.00 | $234.00 | $242.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |