NVDA · 2027-03-19
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 2027-03-19；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA270319C00002500 | 看涨 Call | 2.50 | $218.70 | $220.70 | $211.05 | 0 | 3 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:37:54 |
| NVDA270319P00002500 | 看跌 Put | 2.50 | $0.00 | $0.15 | $0.00 | 0 | 0 | 263.72% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00005000 | 看涨 Call | 5.00 | $216.20 | $218.25 | $214.80 | 0 | 102 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:17:51 |
| NVDA270319P00005000 | 看跌 Put | 5.00 | $0.00 | $0.15 | $0.01 | 0 | 1002 | 215.71% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T09:37:29 |
| NVDA270319C00007500 | 看涨 Call | 7.50 | $210.65 | $218.70 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319P00007500 | 看跌 Put | 7.50 | $0.00 | $0.01 | $0.01 | 0 | 3021 | 148.06% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:50:53 |
| NVDA270319C00010000 | 看涨 Call | 10.00 | $210.30 | $214.25 | $187.50 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-27T12:03:53 |
| NVDA270319P00010000 | 看跌 Put | 10.00 | $0.00 | $0.16 | $0.01 | 0 | 1000 | 173.30% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T12:04:03 |
| NVDA270319C00012500 | 看涨 Call | 12.50 | $205.00 | $213.75 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319P00012500 | 看跌 Put | 12.50 | $0.00 | $0.16 | $0.00 | 0 | 0 | 159.86% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00015000 | 看涨 Call | 15.00 | $204.65 | $209.15 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319P00015000 | 看跌 Put | 15.00 | $0.00 | $0.16 | $0.02 | 0 | 2 | 149.11% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T13:07:22 |
| NVDA270319C00017500 | 看涨 Call | 17.50 | $200.05 | $209.10 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319P00017500 | 看跌 Put | 17.50 | $0.00 | $0.16 | $0.00 | 0 | 0 | 140.17% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00020000 | 看涨 Call | 20.00 | $201.50 | $203.60 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319P00020000 | 看跌 Put | 20.00 | $0.00 | $0.09 | $0.03 | 0 | 4 | 124.90% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-14T11:34:40 |
| NVDA270319C00022500 | 看涨 Call | 22.50 | $199.00 | $201.85 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319P00022500 | 看跌 Put | 22.50 | $0.00 | $0.17 | $0.10 | 0 | 4 | 126.69% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-24T14:39:33 |
| NVDA270319C00025000 | 看涨 Call | 25.00 | $196.60 | $198.65 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319P00025000 | 看跌 Put | 25.00 | $0.00 | $0.15 | $0.05 | 0 | 8 | 119.12% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T15:19:00 |
| NVDA270319C00030000 | 看涨 Call | 30.00 | $190.45 | $194.70 | $182.31 | 0 | 4 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-26T10:23:07 |
| NVDA270319P00030000 | 看跌 Put | 30.00 | $0.00 | $0.10 | $0.05 | 0 | 14 | 104.67% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T13:21:01 |
| NVDA270319C00035000 | 看涨 Call | 35.00 | $185.25 | $191.70 | $195.25 | 0 | 2 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-27T12:39:59 |
| NVDA270319P00035000 | 看跌 Put | 35.00 | $0.00 | $0.19 | $0.06 | 0 | 46 | 103.89% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:14:49 |
| NVDA270319C00040000 | 看涨 Call | 40.00 | $181.90 | $184.10 | $193.87 | 0 | 12 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-08T09:30:00 |
| NVDA270319P00040000 | 看跌 Put | 40.00 | $0.01 | $0.13 | $0.05 | 0 | 5 | 92.85% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T10:06:47 |
| NVDA270319C00045000 | 看涨 Call | 45.00 | $176.95 | $179.15 | $168.05 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-25T10:34:42 |
| NVDA270319P00045000 | 看跌 Put | 45.00 | $0.00 | $0.10 | $0.05 | 10 | 101 | 84.50% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:55:15 |
| NVDA270319C00050000 | 看涨 Call | 50.00 | $168.15 | $177.35 | $163.05 | 0 | 58 | 75.42% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T13:54:03 |
| NVDA270319P00050000 | 看跌 Put | 50.00 | $0.02 | $0.15 | $0.08 | 1 | 849 | 82.72% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:43:56 |
| NVDA270319C00055000 | 看涨 Call | 55.00 | $164.10 | $172.25 | $164.71 | 0 | 34 | 68.60% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T09:30:00 |
| NVDA270319P00055000 | 看跌 Put | 55.00 | $0.00 | $0.24 | $0.11 | 1 | 227 | 81.02% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:56:28 |
| NVDA270319C00060000 | 看涨 Call | 60.00 | $158.85 | $165.50 | $158.80 | 0 | 313 | 71.14% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T09:56:16 |
| NVDA270319P00060000 | 看跌 Put | 60.00 | $0.00 | $0.26 | $0.10 | 1 | 386 | 76.90% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:25:46 |
| NVDA270319C00065000 | 看涨 Call | 65.00 | $155.15 | $159.70 | $151.81 | 0 | 28 | 62.18% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-21T15:07:24 |
| NVDA270319P00065000 | 看跌 Put | 65.00 | $0.10 | $0.20 | $0.15 | 1 | 354 | 73.32% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:55:26 |
| NVDA270319C00070000 | 看涨 Call | 70.00 | $152.90 | $154.60 | $145.30 | 0 | 321 | 61.06% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T15:37:33 |
| NVDA270319P00070000 | 看跌 Put | 70.00 | $0.02 | $0.33 | $0.18 | 1 | 472 | 65.25% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:44:24 |
| NVDA270319C00075000 | 看涨 Call | 75.00 | $148.05 | $149.75 | $146.30 | 0 | 3457 | 61.57% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T11:27:38 |
| NVDA270319P00075000 | 看跌 Put | 75.00 | $0.09 | $0.25 | $0.17 | 1 | 3482 | 64.72% | -0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:43:56 |
| NVDA270319C00080000 | 看涨 Call | 80.00 | $142.40 | $145.60 | $140.60 | 0 | 74 | 59.22% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-17T10:24:59 |
| NVDA270319P00080000 | 看跌 Put | 80.00 | $0.20 | $0.38 | $0.20 | 11 | 844 | 67.13% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:56:28 |
| NVDA270319C00085000 | 看涨 Call | 85.00 | $138.35 | $140.05 | $132.19 | 0 | 132 | 59.33% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-16T10:36:49 |
| NVDA270319P00085000 | 看跌 Put | 85.00 | $0.15 | $0.42 | $0.27 | 19 | 336 | 63.32% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:10:22 |
| NVDA270319C00090000 | 看涨 Call | 90.00 | $133.50 | $135.20 | $131.25 | 0 | 845 | 57.64% | 0.99 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-17T12:24:47 |
| NVDA270319P00090000 | 看跌 Put | 90.00 | $0.21 | $0.38 | $0.30 | 32 | 3312 | 60.16% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:55:26 |
| NVDA270319C00095000 | 看涨 Call | 95.00 | $128.60 | $130.35 | $126.41 | 0 | 84 | 55.02% | 0.99 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-17T12:24:47 |
| NVDA270319P00095000 | 看跌 Put | 95.00 | $0.33 | $0.53 | $0.35 | 1 | 1005 | 60.09% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:44:24 |
| NVDA270319C00100000 | 看涨 Call | 100.00 | $123.80 | $125.55 | $122.50 | 0 | 396 | 54.48% | 0.99 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-17T15:51:59 |
| NVDA270319P00100000 | 看跌 Put | 100.00 | $0.33 | $0.51 | $0.45 | 0 | 5421 | 56.58% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-17T14:50:51 |
| NVDA270319C00105000 | 看涨 Call | 105.00 | $119.00 | $120.75 | $123.35 | 0 | 184 | 53.44% | 0.99 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-08T12:29:13 |
| NVDA270319P00105000 | 看跌 Put | 105.00 | $0.31 | $0.68 | $0.50 | 18 | 805 | 54.88% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:12:41 |
| NVDA270319C00110000 | 看涨 Call | 110.00 | $114.20 | $115.95 | $112.30 | 1 | 489 | 52.10% | 0.98 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:43:51 |
| NVDA270319P00110000 | 看跌 Put | 110.00 | $0.49 | $0.68 | $0.64 | 23 | 3345 | 53.29% | -0.02 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:12:41 |
| NVDA270319C00115000 | 看涨 Call | 115.00 | $109.35 | $111.15 | $103.00 | 0 | 415 | 50.21% | 0.98 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-16T09:51:21 |
| NVDA270319P00115000 | 看跌 Put | 115.00 | $0.62 | $0.71 | $0.71 | 15 | 6085 | 51.45% | -0.02 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA270319C00120000 | 看涨 Call | 120.00 | $104.90 | $106.40 | $101.00 | 0 | 603 | 50.95% | 0.98 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-17T09:30:40 |
| NVDA270319P00120000 | 看跌 Put | 120.00 | $0.72 | $0.90 | $0.86 | 38 | 3141 | 50.30% | -0.02 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:38:22 |
| NVDA270319C00125000 | 看涨 Call | 125.00 | $99.90 | $101.65 | $92.63 | 0 | 430 | 48.24% | 0.97 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-16T15:43:14 |
| NVDA270319P00125000 | 看跌 Put | 125.00 | $0.95 | $1.05 | $1.01 | 34 | 11363 | 49.37% | -0.03 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:06:12 |
| NVDA270319C00130000 | 看涨 Call | 130.00 | $95.20 | $96.95 | $87.40 | 0 | 662 | 47.23% | 0.97 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-16T15:15:00 |
| NVDA270319P00130000 | 看跌 Put | 130.00 | $1.12 | $1.20 | $1.20 | 30 | 16768 | 47.93% | -0.04 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:55:52 |
| NVDA270319C00135000 | 看涨 Call | 135.00 | $90.50 | $92.30 | $88.65 | 2 | 290 | 46.18% | 0.96 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-18T09:30:03 |
| NVDA270319P00135000 | 看跌 Put | 135.00 | $1.27 | $1.42 | $1.43 | 1 | 9824 | 46.55% | -0.04 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-18T13:46:56 |
| NVDA270319C00140000 | 看涨 Call | 140.00 | $86.25 | $87.70 | $84.40 | 2 | 576 | 46.52% | 0.95 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-18T12:42:48 |
| NVDA270319P00140000 | 看跌 Put | 140.00 | $1.54 | $1.78 | $1.75 | 33 | 19303 | 45.87% | -0.05 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:53:49 |
| NVDA270319C00145000 | 看涨 Call | 145.00 | $81.65 | $83.10 | $79.55 | 10 | 321 | 45.35% | 0.94 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-09-18T10:46:23 |
| NVDA270319P00145000 | 看跌 Put | 145.00 | $1.84 | $2.10 | $2.07 | 44 | 14673 | 44.86% | -0.06 | 0.00 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-09-18T14:32:19 |
| NVDA270319C00150000 | 看涨 Call | 150.00 | $77.15 | $78.50 | $78.00 | 3 | 1751 | 44.21% | 0.93 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:56:46 |
| NVDA270319P00150000 | 看跌 Put | 150.00 | $2.23 | $2.49 | $2.35 | 6057 | 29936 | 44.02% | -0.07 | 0.00 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:55:05 |
| NVDA270319C00155000 | 看涨 Call | 155.00 | $72.70 | $73.65 | $70.67 | 2 | 674 | 42.49% | 0.92 | 0.00 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-09-18T10:38:17 |
| NVDA270319P00155000 | 看跌 Put | 155.00 | $2.70 | $2.93 | $2.90 | 3 | 7523 | 43.26% | -0.08 | 0.00 | -0.03 | 0.24 | 100 | assumed standard contract | 2026-09-18T12:08:29 |
| NVDA270319C00160000 | 看涨 Call | 160.00 | $68.20 | $70.65 | $69.10 | 40 | 2523 | 42.50% | 0.91 | 0.00 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:55:42 |
| NVDA270319P00160000 | 看跌 Put | 160.00 | $3.15 | $3.40 | $3.45 | 899 | 23154 | 42.24% | -0.10 | 0.00 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA270319C00165000 | 看涨 Call | 165.00 | $63.50 | $65.00 | $62.48 | 67 | 1360 | 41.78% | 0.89 | 0.00 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-09-18T13:13:11 |
| NVDA270319P00165000 | 看跌 Put | 165.00 | $3.80 | $4.05 | $4.00 | 33 | 8642 | 41.71% | -0.11 | 0.00 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:55:04 |
| NVDA270319C00170000 | 看涨 Call | 170.00 | $60.25 | $60.85 | $60.40 | 280 | 5058 | 41.47% | 0.87 | 0.00 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| NVDA270319P00170000 | 看跌 Put | 170.00 | $4.60 | $4.90 | $4.90 | 110 | 17021 | 41.25% | -0.13 | 0.00 | -0.04 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA270319C00175000 | 看涨 Call | 175.00 | $56.20 | $56.85 | $54.39 | 2 | 2529 | 40.82% | 0.85 | 0.00 | -0.04 | 0.36 | 100 | assumed standard contract | 2026-09-18T13:10:19 |
| NVDA270319P00175000 | 看跌 Put | 175.00 | $5.40 | $5.70 | $5.59 | 153 | 9150 | 40.71% | -0.15 | 0.00 | -0.04 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:56:28 |
| NVDA270319C00180000 | 看涨 Call | 180.00 | $52.30 | $52.90 | $52.56 | 26 | 4483 | 40.22% | 0.83 | 0.00 | -0.04 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:59:53 |
| NVDA270319P00180000 | 看跌 Put | 180.00 | $6.35 | $6.70 | $6.80 | 1508 | 22916 | 40.17% | -0.17 | 0.00 | -0.04 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA270319C00185000 | 看涨 Call | 185.00 | $48.50 | $49.15 | $48.67 | 17 | 3143 | 39.87% | 0.81 | 0.00 | -0.04 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:58:46 |
| NVDA270319P00185000 | 看跌 Put | 185.00 | $7.45 | $7.85 | $7.70 | 548 | 10922 | 39.74% | -0.20 | 0.00 | -0.05 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:55:04 |
| NVDA270319C00190000 | 看涨 Call | 190.00 | $44.85 | $45.45 | $43.27 | 25 | 4019 | 39.30% | 0.78 | 0.00 | -0.05 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:44:37 |
| NVDA270319P00190000 | 看跌 Put | 190.00 | $8.70 | $9.15 | $8.95 | 3415 | 15971 | 39.34% | -0.22 | 0.00 | -0.05 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:55:07 |
| NVDA270319C00195000 | 看涨 Call | 195.00 | $41.40 | $41.95 | $39.63 | 47 | 7780 | 38.96% | 0.76 | 0.01 | -0.05 | 0.49 | 100 | assumed standard contract | 2026-09-18T14:36:04 |
| NVDA270319P00195000 | 看跌 Put | 195.00 | $10.10 | $10.50 | $10.38 | 1124 | 10576 | 38.87% | -0.25 | 0.01 | -0.05 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:58:58 |
| NVDA270319C00200000 | 看涨 Call | 200.00 | $38.00 | $38.35 | $38.20 | 193 | 32477 | 38.44% | 0.73 | 0.01 | -0.05 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:58:49 |
| NVDA270319P00200000 | 看跌 Put | 200.00 | $11.75 | $12.10 | $11.95 | 763 | 19280 | 38.59% | -0.28 | 0.01 | -0.06 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:59:29 |
| NVDA270319C00205000 | 看涨 Call | 205.00 | $34.95 | $35.35 | $35.19 | 4 | 2333 | 38.25% | 0.70 | 0.01 | -0.06 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:59:27 |
| NVDA270319P00205000 | 看跌 Put | 205.00 | $13.45 | $13.90 | $14.30 | 142 | 11876 | 38.26% | -0.31 | 0.01 | -0.06 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:19:42 |
| NVDA270319C00210000 | 看涨 Call | 210.00 | $31.90 | $32.40 | $32.05 | 645 | 25338 | 37.99% | 0.67 | 0.01 | -0.06 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:59:15 |
| NVDA270319P00210000 | 看跌 Put | 210.00 | $15.40 | $16.00 | $15.63 | 123 | 14133 | 37.99% | -0.34 | 0.01 | -0.06 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:57:07 |
| NVDA270319C00215000 | 看涨 Call | 215.00 | $29.05 | $29.55 | $29.20 | 147 | 10411 | 37.71% | 0.63 | 0.01 | -0.06 | 0.59 | 100 | assumed standard contract | 2026-09-18T15:58:59 |
| NVDA270319P00215000 | 看跌 Put | 215.00 | $17.50 | $18.05 | $18.35 | 614 | 8249 | 37.70% | -0.38 | 0.01 | -0.06 | 0.59 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA270319C00220000 | 看涨 Call | 220.00 | $26.35 | $26.90 | $26.75 | 559 | 20580 | 37.51% | 0.60 | 0.01 | -0.06 | 0.61 | 100 | assumed standard contract | 2026-09-18T15:59:39 |
| NVDA270319P00220000 | 看跌 Put | 220.00 | $19.65 | $20.25 | $20.00 | 293 | 6588 | 37.46% | -0.41 | 0.01 | -0.06 | 0.61 | 100 | assumed standard contract | 2026-09-18T15:55:05 |
| NVDA270319C00225000 | 看涨 Call | 225.00 | $24.05 | $24.45 | $24.50 | 308 | 10674 | 37.30% | 0.57 | 0.01 | -0.06 | 0.62 | 100 | assumed standard contract | 2026-09-18T15:57:32 |
| NVDA270319P00225000 | 看跌 Put | 225.00 | $22.15 | $22.75 | $23.52 | 58 | 4516 | 37.19% | -0.45 | 0.01 | -0.07 | 0.61 | 100 | assumed standard contract | 2026-09-18T15:07:14 |
| NVDA270319C00230000 | 看涨 Call | 230.00 | $21.70 | $22.10 | $22.10 | 4234 | 12601 | 37.01% | 0.54 | 0.01 | -0.06 | 0.62 | 100 | assumed standard contract | 2026-09-18T15:56:44 |
| NVDA270319P00230000 | 看跌 Put | 230.00 | $24.80 | $25.60 | $25.85 | 40 | 11750 | 36.95% | -0.48 | 0.01 | -0.07 | 0.62 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA270319C00235000 | 看涨 Call | 235.00 | $19.45 | $20.00 | $20.00 | 308 | 6164 | 36.93% | 0.50 | 0.01 | -0.06 | 0.63 | 100 | assumed standard contract | 2026-09-18T15:57:31 |
| NVDA270319P00235000 | 看跌 Put | 235.00 | $27.70 | $28.45 | $29.10 | 57 | 2268 | 36.79% | -0.52 | 0.01 | -0.07 | 0.62 | 100 | assumed standard contract | 2026-09-18T15:53:37 |
| NVDA270319C00240000 | 看涨 Call | 240.00 | $17.55 | $18.00 | $17.88 | 326 | 17721 | 36.75% | 0.47 | 0.01 | -0.06 | 0.62 | 100 | assumed standard contract | 2026-09-18T15:59:09 |
| NVDA270319P00240000 | 看跌 Put | 240.00 | $30.60 | $31.35 | $32.40 | 1142 | 7237 | 36.69% | -0.55 | 0.01 | -0.07 | 0.61 | 100 | assumed standard contract | 2026-09-18T15:00:47 |
| NVDA270319C00245000 | 看涨 Call | 245.00 | $15.85 | $16.20 | $16.10 | 186 | 6311 | 36.58% | 0.44 | 0.01 | -0.06 | 0.62 | 100 | assumed standard contract | 2026-09-18T15:58:31 |
| NVDA270319P00245000 | 看跌 Put | 245.00 | $33.85 | $34.60 | $35.48 | 100 | 1489 | 36.49% | -0.59 | 0.01 | -0.07 | 0.60 | 100 | assumed standard contract | 2026-09-18T13:00:49 |
| NVDA270319C00250000 | 看涨 Call | 250.00 | $14.30 | $14.50 | $14.45 | 467 | 37930 | 36.51% | 0.41 | 0.01 | -0.06 | 0.61 | 100 | assumed standard contract | 2026-09-18T15:59:36 |
| NVDA270319P00250000 | 看跌 Put | 250.00 | $36.90 | $38.10 | $39.00 | 21 | 755 | 36.24% | -0.62 | 0.01 | -0.07 | 0.59 | 100 | assumed standard contract | 2026-09-18T13:37:09 |
| NVDA270319C00255000 | 看涨 Call | 255.00 | $12.75 | $13.20 | $12.08 | 335 | 3688 | 36.37% | 0.38 | 0.01 | -0.06 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:46:00 |
| NVDA270319P00255000 | 看跌 Put | 255.00 | $40.40 | $44.40 | $43.86 | 0 | 742 | 36.09% | -0.65 | 0.01 | -0.06 | 0.57 | 100 | assumed standard contract | 2026-09-17T10:00:00 |
| NVDA270319C00260000 | 看涨 Call | 260.00 | $11.35 | $11.70 | $11.55 | 10227 | 30706 | 36.27% | 0.35 | 0.01 | -0.06 | 0.58 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| NVDA270319P00260000 | 看跌 Put | 260.00 | $44.40 | $45.75 | $46.45 | 50 | 1069 | 36.20% | -0.68 | 0.01 | -0.06 | 0.54 | 100 | assumed standard contract | 2026-09-18T11:18:42 |
| NVDA270319C00265000 | 看涨 Call | 265.00 | $10.20 | $10.45 | $10.40 | 886 | 4324 | 36.30% | 0.32 | 0.01 | -0.06 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:57:24 |
| NVDA270319P00265000 | 看跌 Put | 265.00 | $47.40 | $49.65 | $50.30 | 40 | 924 | 35.93% | -0.72 | 0.01 | -0.06 | 0.52 | 100 | assumed standard contract | 2026-09-18T12:36:23 |
| NVDA270319C00270000 | 看涨 Call | 270.00 | $9.10 | $9.35 | $9.20 | 126 | 13849 | 36.28% | 0.30 | 0.01 | -0.05 | 0.54 | 100 | assumed standard contract | 2026-09-18T15:58:34 |
| NVDA270319P00270000 | 看跌 Put | 270.00 | $51.30 | $53.60 | $54.60 | 10 | 852 | 35.76% | -0.75 | 0.01 | -0.06 | 0.49 | 100 | assumed standard contract | 2026-09-18T14:33:42 |
| NVDA270319C00275000 | 看涨 Call | 275.00 | $8.10 | $8.45 | $8.00 | 877 | 4539 | 36.35% | 0.27 | 0.01 | -0.05 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA270319P00275000 | 看跌 Put | 275.00 | $55.40 | $57.70 | $65.35 | 0 | 489 | 35.71% | -0.77 | 0.01 | -0.06 | 0.46 | 100 | assumed standard contract | 2026-09-15T15:48:41 |
| NVDA270319C00280000 | 看涨 Call | 280.00 | $7.25 | $7.60 | $7.50 | 135 | 11744 | 36.43% | 0.25 | 0.01 | -0.05 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:57:32 |
| NVDA270319P00280000 | 看跌 Put | 280.00 | $60.50 | $62.05 | $63.10 | 263 | 2274 | 35.98% | -0.80 | 0.01 | -0.06 | 0.43 | 100 | assumed standard contract | 2026-09-18T14:34:06 |
| NVDA270319C00285000 | 看涨 Call | 285.00 | $6.40 | $6.80 | $6.05 | 26 | 2506 | 36.39% | 0.23 | 0.01 | -0.05 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:46:39 |
| NVDA270319P00285000 | 看跌 Put | 285.00 | $63.90 | $66.25 | $67.40 | 20 | 323 | 35.52% | -0.83 | 0.01 | -0.05 | 0.39 | 100 | assumed standard contract | 2026-09-18T15:04:15 |
| NVDA270319C00290000 | 看涨 Call | 290.00 | $5.75 | $6.05 | $5.90 | 222 | 7211 | 36.45% | 0.21 | 0.01 | -0.04 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:55:52 |
| NVDA270319P00290000 | 看跌 Put | 290.00 | $68.30 | $70.65 | $74.95 | 0 | 345 | 35.37% | -0.85 | 0.01 | -0.05 | 0.35 | 100 | assumed standard contract | 2026-09-10T09:59:17 |
| NVDA270319C00295000 | 看涨 Call | 295.00 | $5.10 | $5.40 | $4.90 | 368 | 3073 | 36.46% | 0.19 | 0.00 | -0.04 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:53:00 |
| NVDA270319P00295000 | 看跌 Put | 295.00 | $72.85 | $75.15 | $77.15 | 12 | 409 | 35.25% | -0.87 | 0.01 | -0.05 | 0.31 | 100 | assumed standard contract | 2026-09-18T10:42:49 |
| NVDA270319C00300000 | 看涨 Call | 300.00 | $4.55 | $4.85 | $4.49 | 662 | 14793 | 36.55% | 0.17 | 0.00 | -0.04 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA270319P00300000 | 看跌 Put | 300.00 | $77.45 | $79.70 | $81.00 | 0 | 700 | 34.90% | -0.89 | 0.01 | -0.05 | 0.27 | 100 | assumed standard contract | 2026-09-17T14:32:51 |
| NVDA270319C00305000 | 看涨 Call | 305.00 | $4.00 | $4.40 | $4.15 | 196 | 1551 | 36.62% | 0.16 | 0.00 | -0.04 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| NVDA270319P00305000 | 看跌 Put | 305.00 | $82.10 | $84.45 | $82.90 | 0 | 483 | 34.61% | -0.91 | 0.01 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-09T14:49:13 |
| NVDA270319C00310000 | 看涨 Call | 310.00 | $3.60 | $3.90 | $3.45 | 40 | 5817 | 36.76% | 0.15 | 0.00 | -0.04 | 0.36 | 100 | assumed standard contract | 2026-09-18T14:24:53 |
| NVDA270319P00310000 | 看跌 Put | 310.00 | $86.95 | $89.15 | $86.25 | 0 | 499 | 33.87% | -0.93 | 0.01 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-09-08T15:28:37 |
| NVDA270319C00315000 | 看涨 Call | 315.00 | $3.25 | $3.50 | $3.11 | 117 | 3487 | 36.85% | 0.13 | 0.00 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-09-18T14:33:23 |
| NVDA270319P00315000 | 看跌 Put | 315.00 | $91.90 | $93.85 | $86.64 | 0 | 359 | 0.00% | -0.95 | 0.00 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-09-04T14:43:42 |
| NVDA270319C00320000 | 看涨 Call | 320.00 | $2.90 | $3.15 | $3.01 | 149 | 16137 | 36.96% | 0.12 | 0.00 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:59:40 |
| NVDA270319P00320000 | 看跌 Put | 320.00 | $96.95 | $98.65 | $101.81 | 0 | 51 | 0.00% | -0.96 | 0.00 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-09-10T13:08:54 |
| NVDA270319C00325000 | 看涨 Call | 325.00 | $2.50 | $2.92 | $2.50 | 158 | 1166 | 37.06% | 0.11 | 0.00 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-09-18T14:33:23 |
| NVDA270319P00325000 | 看跌 Put | 325.00 | $102.10 | $103.85 | $96.40 | 0 | 0 | 36.09% | -0.97 | 0.00 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-09-08T09:51:53 |
| NVDA270319C00330000 | 看涨 Call | 330.00 | $2.32 | $2.55 | $2.23 | 82 | 4455 | 37.19% | 0.10 | 0.00 | -0.03 | 0.28 | 100 | assumed standard contract | 2026-09-18T12:05:48 |
| NVDA270319P00330000 | 看跌 Put | 330.00 | $107.20 | $108.75 | $110.44 | 0 | 0 | 37.21% | -0.98 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-08-10T10:53:44 |
| NVDA270319C00335000 | 看涨 Call | 335.00 | $1.99 | $2.25 | $2.20 | 39 | 2065 | 37.04% | 0.09 | 0.00 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:55:14 |
| NVDA270319P00335000 | 看跌 Put | 335.00 | $112.00 | $113.75 | $125.22 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-07-15T11:02:11 |
| NVDA270319C00340000 | 看涨 Call | 340.00 | $1.84 | $2.12 | $1.85 | 153 | 1400 | 37.49% | 0.08 | 0.00 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:42:17 |
| NVDA270319P00340000 | 看跌 Put | 340.00 | $117.20 | $118.75 | $139.89 | 0 | 0 | 39.40% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-06-09T12:21:50 |
| NVDA270319C00345000 | 看涨 Call | 345.00 | $1.55 | $1.86 | $1.77 | 72 | 756 | 37.27% | 0.08 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:55:08 |
| NVDA270319P00345000 | 看跌 Put | 345.00 | $122.20 | $123.60 | $126.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-05-21T13:04:08 |
| NVDA270319C00350000 | 看涨 Call | 350.00 | $1.51 | $1.72 | $1.59 | 473 | 5820 | 37.80% | 0.07 | 0.00 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:55:07 |
| NVDA270319P00350000 | 看跌 Put | 350.00 | $127.20 | $128.75 | $130.73 | 0 | 0 | 41.51% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-06T15:57:41 |
| NVDA270319C00355000 | 看涨 Call | 355.00 | $1.24 | $1.69 | $1.32 | 1 | 626 | 37.98% | 0.06 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-09-18T12:13:57 |
| NVDA270319P00355000 | 看跌 Put | 355.00 | $132.20 | $133.75 | $0.00 | 0 | 0 | 42.54% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00360000 | 看涨 Call | 360.00 | $1.20 | $1.54 | $1.22 | 12 | 1966 | 38.37% | 0.06 | 0.00 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-09-18T13:35:11 |
| NVDA270319P00360000 | 看跌 Put | 360.00 | $137.20 | $138.75 | $191.93 | 0 | 0 | 43.55% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-03-27T13:35:53 |
| NVDA270319C00365000 | 看涨 Call | 365.00 | $0.99 | $1.42 | $1.16 | 2 | 276 | 38.30% | 0.05 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:50:06 |
| NVDA270319P00365000 | 看跌 Put | 365.00 | $142.20 | $143.75 | $0.00 | 0 | 0 | 44.54% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00370000 | 看涨 Call | 370.00 | $1.00 | $1.13 | $1.00 | 3 | 4394 | 38.28% | 0.05 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-18T14:42:25 |
| NVDA270319P00370000 | 看跌 Put | 370.00 | $146.15 | $149.50 | $137.85 | 0 | 5 | 45.52% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-05-14T10:39:03 |
| NVDA270319C00375000 | 看涨 Call | 375.00 | $0.80 | $1.20 | $0.93 | 3 | 209 | 38.67% | 0.05 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-18T13:08:43 |
| NVDA270319P00375000 | 看跌 Put | 375.00 | $151.25 | $154.80 | $0.00 | 0 | 0 | 46.48% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00380000 | 看涨 Call | 380.00 | $0.71 | $1.11 | $0.91 | 0 | 725 | 38.81% | 0.04 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-17T11:58:02 |
| NVDA270319P00380000 | 看跌 Put | 380.00 | $157.20 | $158.75 | $161.53 | 0 | 0 | 47.42% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:59:18 |
| NVDA270319C00385000 | 看涨 Call | 385.00 | $0.64 | $1.03 | $0.87 | 0 | 670 | 39.04% | 0.04 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-17T13:56:49 |
| NVDA270319P00385000 | 看跌 Put | 385.00 | $162.00 | $164.80 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00390000 | 看涨 Call | 390.00 | $0.57 | $0.94 | $0.70 | 0 | 991 | 39.14% | 0.04 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-16T15:26:15 |
| NVDA270319P00390000 | 看跌 Put | 390.00 | $167.20 | $168.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00395000 | 看涨 Call | 395.00 | $0.51 | $0.89 | $0.65 | 1 | 249 | 39.40% | 0.03 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T11:45:13 |
| NVDA270319P00395000 | 看跌 Put | 395.00 | $172.20 | $173.75 | $0.00 | 0 | 0 | 50.17% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00400000 | 看涨 Call | 400.00 | $0.55 | $0.69 | $0.69 | 7 | 2749 | 39.37% | 0.03 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| NVDA270319P00400000 | 看跌 Put | 400.00 | $173.90 | $179.80 | $190.00 | 0 | 0 | 51.06% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-05-27T11:43:23 |
| NVDA270319C00405000 | 看涨 Call | 405.00 | $0.41 | $0.77 | $0.58 | 0 | 624 | 39.77% | 0.03 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-17T10:40:49 |
| NVDA270319P00405000 | 看跌 Put | 405.00 | $182.20 | $184.85 | $0.00 | 0 | 0 | 51.94% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00410000 | 看涨 Call | 410.00 | $0.36 | $0.59 | $0.62 | 0 | 1221 | 39.19% | 0.03 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-14T09:47:04 |
| NVDA270319P00410000 | 看跌 Put | 410.00 | $187.00 | $189.05 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00415000 | 看涨 Call | 415.00 | $0.32 | $0.68 | $0.44 | 1 | 136 | 40.14% | 0.02 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T11:44:47 |
| NVDA270319P00415000 | 看跌 Put | 415.00 | $190.75 | $197.90 | $0.00 | 0 | 0 | 53.66% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00420000 | 看涨 Call | 420.00 | $0.35 | $0.46 | $0.46 | 35 | 1179 | 39.59% | 0.02 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:57:37 |
| NVDA270319P00420000 | 看跌 Put | 420.00 | $196.25 | $199.70 | $0.00 | 0 | 0 | 54.50% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00430000 | 看涨 Call | 430.00 | $0.36 | $0.57 | $0.38 | 1 | 367 | 41.64% | 0.02 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:37:34 |
| NVDA270319P00430000 | 看跌 Put | 430.00 | $207.20 | $209.10 | $0.00 | 0 | 0 | 56.15% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00440000 | 看涨 Call | 440.00 | $0.22 | $0.47 | $0.33 | 1 | 834 | 41.18% | 0.02 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:25:28 |
| NVDA270319P00440000 | 看跌 Put | 440.00 | $217.20 | $218.75 | $0.00 | 0 | 0 | 57.76% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00450000 | 看涨 Call | 450.00 | $0.13 | $0.46 | $0.35 | 0 | 542 | 41.50% | 0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-17T12:28:39 |
| NVDA270319P00450000 | 看跌 Put | 450.00 | $227.20 | $228.75 | $0.00 | 0 | 0 | 59.32% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00455000 | 看涨 Call | 455.00 | $0.11 | $0.35 | $0.28 | 1 | 334 | 40.80% | 0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T11:44:47 |
| NVDA270319P00455000 | 看跌 Put | 455.00 | $230.95 | $233.75 | $0.00 | 0 | 0 | 60.09% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00460000 | 看涨 Call | 460.00 | $0.23 | $0.34 | $0.23 | 78 | 5405 | 42.43% | 0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:46:30 |
| NVDA270319P00460000 | 看跌 Put | 460.00 | $237.20 | $238.75 | $240.53 | 0 | 0 | 60.85% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-06T15:57:41 |