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 $206.69 · 日涨跌 2.29% · 年初至今 9.45%
到期日 2027-03-19；共 192 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 | $200.55 | $208.40 | $211.05 | 0 | 3 | 400.06% | 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 | $0.01 | $0.00 | 0 | 0 | 229.58% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00005000 | 看涨 Call | 5.00 | $198.00 | $205.80 | $210.00 | 0 | 42 | 296.88% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T10:55:20 |
| NVDA270319P00005000 | 看跌 Put | 5.00 | $0.00 | $1.18 | $0.01 | 0 | 1108 | 336.69% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:13:15 |
| NVDA270319C00007500 | 看涨 Call | 7.50 | $195.60 | $203.40 | $0.00 | 0 | 0 | 268.63% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319P00007500 | 看跌 Put | 7.50 | $0.00 | $1.19 | $0.01 | 0 | 3041 | 291.04% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T09:40:59 |
| NVDA270319C00010000 | 看涨 Call | 10.00 | $193.10 | $200.80 | $187.50 | 0 | 0 | 226.52% | 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 | $1.14 | $0.01 | 0 | 1000 | 259.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T12:04:03 |
| NVDA270319C00012500 | 看涨 Call | 12.50 | $190.65 | $198.35 | $0.00 | 0 | 0 | 208.97% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319P00012500 | 看跌 Put | 12.50 | $0.00 | $0.76 | $0.02 | 0 | 1 | 222.01% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T12:11:11 |
| NVDA270319C00015000 | 看涨 Call | 15.00 | $188.30 | $195.95 | $222.12 | 0 | 5 | 207.30% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-05T10:13:41 |
| NVDA270319P00015000 | 看跌 Put | 15.00 | $0.00 | $1.23 | $0.02 | 0 | 2 | 222.81% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T13:07:22 |
| NVDA270319C00017500 | 看涨 Call | 17.50 | $185.75 | $193.55 | $0.00 | 0 | 0 | 188.59% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319P00017500 | 看跌 Put | 17.50 | $0.00 | $1.26 | $0.00 | 0 | 0 | 209.33% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00020000 | 看涨 Call | 20.00 | $183.25 | $190.95 | $0.00 | 0 | 0 | 169.13% | 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 | 140.65% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-14T11:34:40 |
| NVDA270319C00022500 | 看涨 Call | 22.50 | $180.75 | $188.65 | $0.00 | 0 | 0 | 158.65% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319P00022500 | 看跌 Put | 22.50 | $0.00 | $0.10 | $0.10 | 0 | 4 | 134.82% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-24T14:39:33 |
| NVDA270319C00025000 | 看涨 Call | 25.00 | $178.35 | $186.10 | $0.00 | 0 | 0 | 160.21% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319P00025000 | 看跌 Put | 25.00 | $0.01 | $0.15 | $0.04 | 2 | 103 | 134.75% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:19:44 |
| NVDA270319C00030000 | 看涨 Call | 30.00 | $173.30 | $181.30 | $182.31 | 0 | 4 | 135.67% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-26T10:23:07 |
| NVDA270319P00030000 | 看跌 Put | 30.00 | $0.01 | $0.05 | $0.04 | 0 | 15 | 111.58% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T14:42:50 |
| NVDA270319C00035000 | 看涨 Call | 35.00 | $168.45 | $176.30 | $195.25 | 0 | 2 | 130.26% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T12:39:59 |
| NVDA270319P00035000 | 看跌 Put | 35.00 | $0.01 | $0.80 | $0.04 | 6 | 96 | 138.79% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:04:40 |
| NVDA270319C00040000 | 看涨 Call | 40.00 | $163.55 | $171.35 | $167.85 | 0 | 12 | 120.19% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:40:22 |
| NVDA270319P00040000 | 看跌 Put | 40.00 | $0.01 | $0.08 | $0.03 | 0 | 23 | 98.83% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T12:16:40 |
| NVDA270319C00045000 | 看涨 Call | 45.00 | $158.65 | $166.55 | $161.30 | 0 | 3 | 112.95% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T11:48:39 |
| NVDA270319P00045000 | 看跌 Put | 45.00 | $0.02 | $0.50 | $0.07 | 3 | 120 | 112.25% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:04:40 |
| NVDA270319C00050000 | 看涨 Call | 50.00 | $153.80 | $161.50 | $189.68 | 0 | 54 | 106.39% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-05T15:25:45 |
| NVDA270319P00050000 | 看跌 Put | 50.00 | $0.02 | $0.15 | $0.12 | 0 | 850 | 91.54% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:06:36 |
| NVDA270319C00055000 | 看涨 Call | 55.00 | $148.80 | $156.60 | $160.71 | 0 | 45 | 98.02% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-28T15:40:38 |
| NVDA270319P00055000 | 看跌 Put | 55.00 | $0.04 | $0.12 | $0.07 | 4 | 411 | 85.06% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:10:37 |
| NVDA270319C00060000 | 看涨 Call | 60.00 | $144.05 | $151.70 | $143.10 | 0 | 313 | 96.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:42:22 |
| NVDA270319P00060000 | 看跌 Put | 60.00 | $0.03 | $0.29 | $0.09 | 8 | 1011 | 86.32% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:49:36 |
| NVDA270319C00065000 | 看涨 Call | 65.00 | $139.10 | $146.75 | $143.18 | 0 | 47 | 88.98% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T09:38:05 |
| NVDA270319P00065000 | 看跌 Put | 65.00 | $0.05 | $0.31 | $0.16 | 0 | 480 | 82.22% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T15:58:48 |
| NVDA270319C00070000 | 看涨 Call | 70.00 | $134.20 | $141.90 | $143.76 | 0 | 322 | 85.25% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-23T13:37:36 |
| NVDA270319P00070000 | 看跌 Put | 70.00 | $0.13 | $0.21 | $0.14 | 31 | 555 | 76.71% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:30:52 |
| NVDA270319C00075000 | 看涨 Call | 75.00 | $129.35 | $137.00 | $142.32 | 0 | 3479 | 81.59% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-16T14:12:54 |
| NVDA270319P00075000 | 看跌 Put | 75.00 | $0.17 | $0.24 | $0.21 | 30 | 3558 | 73.88% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:30:52 |
| NVDA270319C00080000 | 看涨 Call | 80.00 | $124.50 | $132.10 | $144.66 | 0 | 73 | 78.03% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-14T12:25:24 |
| NVDA270319P00080000 | 看跌 Put | 80.00 | $0.12 | $0.42 | $0.26 | 2 | 1365 | 72.14% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:57:26 |
| NVDA270319C00085000 | 看涨 Call | 85.00 | $119.60 | $127.25 | $127.83 | 0 | 136 | 74.57% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-23T15:56:40 |
| NVDA270319P00085000 | 看跌 Put | 85.00 | $0.13 | $0.47 | $0.27 | 0 | 305 | 68.91% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T14:39:53 |
| NVDA270319C00090000 | 看涨 Call | 90.00 | $116.20 | $120.65 | $119.89 | 5 | 872 | 68.33% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:18:26 |
| NVDA270319P00090000 | 看跌 Put | 90.00 | $0.18 | $0.53 | $0.37 | 0 | 3387 | 66.49% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-02T14:39:53 |
| NVDA270319C00095000 | 看涨 Call | 95.00 | $109.85 | $117.55 | $114.98 | 6 | 84 | 68.41% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T09:52:06 |
| NVDA270319P00095000 | 看跌 Put | 95.00 | $0.26 | $0.62 | $0.42 | 0 | 1157 | 64.67% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-02T12:53:41 |
| NVDA270319C00100000 | 看涨 Call | 100.00 | $105.05 | $112.70 | $110.15 | 1 | 405 | 66.01% | 0.98 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:01:44 |
| NVDA270319P00100000 | 看跌 Put | 100.00 | $0.50 | $0.58 | $0.54 | 37995 | 6264 | 62.85% | -0.02 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:55:03 |
| NVDA270319C00105000 | 看涨 Call | 105.00 | $100.25 | $107.80 | $99.60 | 0 | 173 | 63.18% | 0.98 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-10-30T15:41:53 |
| NVDA270319P00105000 | 看跌 Put | 105.00 | $0.55 | $0.76 | $0.60 | 20 | 38246 | 61.09% | -0.02 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:55:03 |
| NVDA270319C00110000 | 看涨 Call | 110.00 | $95.45 | $103.10 | $109.22 | 0 | 509 | 61.62% | 0.98 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-10-20T12:02:57 |
| NVDA270319P00110000 | 看跌 Put | 110.00 | $0.56 | $0.98 | $0.89 | 0 | 3285 | 59.11% | -0.03 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-02T15:58:52 |
| NVDA270319C00115000 | 看涨 Call | 115.00 | $92.35 | $98.25 | $102.60 | 0 | 415 | 67.00% | 0.97 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-26T10:38:07 |
| NVDA270319P00115000 | 看跌 Put | 115.00 | $0.72 | $1.15 | $0.88 | 2 | 5897 | 57.58% | -0.03 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T09:42:23 |
| NVDA270319C00120000 | 看涨 Call | 120.00 | $87.05 | $92.90 | $85.50 | 0 | 607 | 59.64% | 0.96 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-02T15:46:07 |
| NVDA270319P00120000 | 看跌 Put | 120.00 | $1.10 | $1.25 | $1.11 | 60 | 5465 | 56.55% | -0.04 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:20:51 |
| NVDA270319C00125000 | 看涨 Call | 125.00 | $83.85 | $87.35 | $86.50 | 1 | 422 | 60.14% | 0.96 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-03T09:39:27 |
| NVDA270319P00125000 | 看跌 Put | 125.00 | $1.27 | $1.43 | $1.25 | 24 | 11307 | 54.61% | -0.04 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-03T12:44:14 |
| NVDA270319C00130000 | 看涨 Call | 130.00 | $79.75 | $81.25 | $81.82 | 5 | 665 | 55.11% | 0.95 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-03T10:18:24 |
| NVDA270319P00130000 | 看跌 Put | 130.00 | $1.47 | $1.74 | $1.60 | 31 | 17150 | 53.14% | -0.05 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:44:11 |
| NVDA270319C00135000 | 看涨 Call | 135.00 | $74.90 | $76.90 | $77.00 | 1 | 294 | 53.61% | 0.94 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-11-03T11:02:58 |
| NVDA270319P00135000 | 看跌 Put | 135.00 | $1.70 | $2.19 | $1.92 | 7 | 18192 | 52.01% | -0.06 | 0.00 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-11-03T14:09:35 |
| NVDA270319C00140000 | 看涨 Call | 140.00 | $70.35 | $72.35 | $68.20 | 0 | 719 | 52.17% | 0.93 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-11-02T14:38:07 |
| NVDA270319P00140000 | 看跌 Put | 140.00 | $2.29 | $2.38 | $2.33 | 25127 | 19132 | 50.86% | -0.07 | 0.00 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:46:02 |
| NVDA270319C00145000 | 看涨 Call | 145.00 | $66.45 | $67.40 | $68.06 | 30 | 331 | 51.11% | 0.91 | 0.00 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-11-03T10:19:51 |
| NVDA270319P00145000 | 看跌 Put | 145.00 | $2.73 | $2.95 | $2.81 | 4 | 14945 | 49.99% | -0.09 | 0.00 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:54:47 |
| NVDA270319C00150000 | 看涨 Call | 150.00 | $61.95 | $63.15 | $63.18 | 4 | 1585 | 49.92% | 0.90 | 0.00 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-11-03T14:07:53 |
| NVDA270319P00150000 | 看跌 Put | 150.00 | $3.30 | $3.50 | $3.38 | 501 | 64909 | 48.91% | -0.10 | 0.00 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:56:46 |
| NVDA270319C00155000 | 看涨 Call | 155.00 | $57.60 | $59.00 | $58.75 | 2 | 743 | 48.98% | 0.88 | 0.00 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-11-03T14:23:40 |
| NVDA270319P00155000 | 看跌 Put | 155.00 | $3.95 | $4.15 | $4.10 | 98 | 10531 | 48.09% | -0.12 | 0.00 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-11-03T14:53:02 |
| NVDA270319C00160000 | 看涨 Call | 160.00 | $53.75 | $54.60 | $54.73 | 110 | 2829 | 48.17% | 0.86 | 0.00 | -0.04 | 0.28 | 100 | assumed standard contract | 2026-11-03T10:06:37 |
| NVDA270319P00160000 | 看跌 Put | 160.00 | $4.75 | $4.90 | $4.75 | 2976 | 26462 | 47.28% | -0.14 | 0.00 | -0.05 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:49:26 |
| NVDA270319C00165000 | 看涨 Call | 165.00 | $48.90 | $50.30 | $50.00 | 12 | 1459 | 46.96% | 0.84 | 0.00 | -0.05 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:51:35 |
| NVDA270319P00165000 | 看跌 Put | 165.00 | $5.60 | $5.85 | $5.65 | 66 | 10348 | 46.53% | -0.16 | 0.00 | -0.05 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:49:09 |
| NVDA270319C00170000 | 看涨 Call | 170.00 | $45.60 | $47.00 | $47.00 | 1 | 4832 | 46.69% | 0.81 | 0.00 | -0.05 | 0.34 | 100 | assumed standard contract | 2026-11-03T13:59:44 |
| NVDA270319P00170000 | 看跌 Put | 170.00 | $6.65 | $6.90 | $6.65 | 196 | 18563 | 45.87% | -0.19 | 0.00 | -0.06 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:49:42 |
| NVDA270319C00175000 | 看涨 Call | 175.00 | $42.05 | $42.85 | $40.50 | 0 | 2438 | 45.68% | 0.79 | 0.01 | -0.06 | 0.37 | 100 | assumed standard contract | 2026-11-02T15:07:40 |
| NVDA270319P00175000 | 看跌 Put | 175.00 | $7.80 | $8.00 | $7.89 | 1590 | 13799 | 45.06% | -0.21 | 0.01 | -0.06 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:56:33 |
| NVDA270319C00180000 | 看涨 Call | 180.00 | $38.50 | $38.95 | $38.70 | 121 | 4536 | 44.70% | 0.76 | 0.01 | -0.06 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:07:34 |
| NVDA270319P00180000 | 看跌 Put | 180.00 | $9.10 | $9.35 | $9.10 | 124 | 27407 | 44.38% | -0.24 | 0.01 | -0.06 | 0.40 | 100 | assumed standard contract | 2026-11-03T15:49:09 |
| NVDA270319C00185000 | 看涨 Call | 185.00 | $34.90 | $35.85 | $36.27 | 1 | 2872 | 44.27% | 0.73 | 0.01 | -0.06 | 0.42 | 100 | assumed standard contract | 2026-11-03T13:27:07 |
| NVDA270319P00185000 | 看跌 Put | 185.00 | $10.60 | $10.85 | $10.75 | 250 | 87534 | 43.79% | -0.28 | 0.01 | -0.07 | 0.42 | 100 | assumed standard contract | 2026-11-03T15:52:09 |
| NVDA270319C00190000 | 看涨 Call | 190.00 | $31.80 | $32.35 | $32.15 | 15 | 3939 | 43.62% | 0.70 | 0.01 | -0.07 | 0.44 | 100 | assumed standard contract | 2026-11-03T15:53:04 |
| NVDA270319P00190000 | 看跌 Put | 190.00 | $12.25 | $12.50 | $12.40 | 447 | 27789 | 43.18% | -0.31 | 0.01 | -0.07 | 0.44 | 100 | assumed standard contract | 2026-11-03T15:58:48 |
| NVDA270319C00195000 | 看涨 Call | 195.00 | $28.65 | $29.25 | $28.70 | 15 | 7889 | 43.03% | 0.66 | 0.01 | -0.07 | 0.46 | 100 | assumed standard contract | 2026-11-03T14:57:16 |
| NVDA270319P00195000 | 看跌 Put | 195.00 | $14.05 | $14.35 | $14.30 | 25 | 13894 | 42.58% | -0.34 | 0.01 | -0.07 | 0.46 | 100 | assumed standard contract | 2026-11-03T14:50:32 |
| NVDA270319C00200000 | 看涨 Call | 200.00 | $25.80 | $26.15 | $26.15 | 397 | 32986 | 42.32% | 0.63 | 0.01 | -0.07 | 0.48 | 100 | assumed standard contract | 2026-11-03T15:53:30 |
| NVDA270319P00200000 | 看跌 Put | 200.00 | $16.10 | $16.40 | $16.22 | 212 | 29600 | 42.08% | -0.38 | 0.01 | -0.07 | 0.48 | 100 | assumed standard contract | 2026-11-03T15:22:24 |
| NVDA270319C00205000 | 看涨 Call | 205.00 | $23.10 | $23.40 | $23.20 | 849 | 3001 | 41.82% | 0.59 | 0.01 | -0.07 | 0.49 | 100 | assumed standard contract | 2026-11-03T15:59:28 |
| NVDA270319P00205000 | 看跌 Put | 205.00 | $18.30 | $18.65 | $18.50 | 55 | 17133 | 41.53% | -0.42 | 0.01 | -0.08 | 0.49 | 100 | assumed standard contract | 2026-11-03T14:49:55 |
| NVDA270319C00210000 | 看涨 Call | 210.00 | $20.50 | $20.85 | $21.03 | 1322 | 27255 | 41.31% | 0.55 | 0.01 | -0.07 | 0.50 | 100 | assumed standard contract | 2026-11-03T15:49:53 |
| NVDA270319P00210000 | 看跌 Put | 210.00 | $20.75 | $21.55 | $20.65 | 78 | 21405 | 41.59% | -0.46 | 0.01 | -0.08 | 0.50 | 100 | assumed standard contract | 2026-11-03T15:46:11 |
| NVDA270319C00215000 | 看涨 Call | 215.00 | $18.20 | $18.50 | $18.55 | 117 | 12379 | 40.85% | 0.51 | 0.01 | -0.07 | 0.50 | 100 | assumed standard contract | 2026-11-03T15:40:01 |
| NVDA270319P00215000 | 看跌 Put | 215.00 | $23.35 | $23.70 | $23.30 | 134 | 14289 | 40.62% | -0.50 | 0.01 | -0.08 | 0.50 | 100 | assumed standard contract | 2026-11-03T14:19:53 |
| NVDA270319C00220000 | 看涨 Call | 220.00 | $16.10 | $16.35 | $16.37 | 391 | 24999 | 40.45% | 0.48 | 0.01 | -0.07 | 0.50 | 100 | assumed standard contract | 2026-11-03T15:55:21 |
| NVDA270319P00220000 | 看跌 Put | 220.00 | $26.15 | $26.55 | $26.40 | 76 | 8909 | 40.15% | -0.54 | 0.01 | -0.08 | 0.50 | 100 | assumed standard contract | 2026-11-03T14:29:09 |
| NVDA270319C00225000 | 看涨 Call | 225.00 | $13.75 | $14.40 | $14.49 | 157 | 14464 | 40.04% | 0.44 | 0.01 | -0.07 | 0.50 | 100 | assumed standard contract | 2026-11-03T15:45:49 |
| NVDA270319P00225000 | 看跌 Put | 225.00 | $29.00 | $29.60 | $29.57 | 44 | 8213 | 39.66% | -0.58 | 0.01 | -0.07 | 0.49 | 100 | assumed standard contract | 2026-11-03T15:00:32 |
| NVDA270319C00230000 | 看涨 Call | 230.00 | $12.10 | $12.60 | $12.55 | 679 | 19524 | 39.46% | 0.40 | 0.01 | -0.07 | 0.49 | 100 | assumed standard contract | 2026-11-03T15:55:07 |
| NVDA270319P00230000 | 看跌 Put | 230.00 | $32.40 | $32.85 | $32.60 | 41 | 14159 | 39.43% | -0.62 | 0.01 | -0.07 | 0.48 | 100 | assumed standard contract | 2026-11-03T14:30:10 |
| NVDA270319C00235000 | 看涨 Call | 235.00 | $10.70 | $11.00 | $10.90 | 280 | 10079 | 39.35% | 0.37 | 0.01 | -0.07 | 0.47 | 100 | assumed standard contract | 2026-11-03T14:50:49 |
| NVDA270319P00235000 | 看跌 Put | 235.00 | $35.40 | $36.50 | $35.75 | 30 | 3956 | 38.95% | -0.66 | 0.01 | -0.07 | 0.46 | 100 | assumed standard contract | 2026-11-03T15:50:00 |
| NVDA270319C00240000 | 看涨 Call | 240.00 | $9.25 | $9.55 | $9.47 | 263 | 15690 | 38.98% | 0.33 | 0.01 | -0.06 | 0.46 | 100 | assumed standard contract | 2026-11-03T15:58:30 |
| NVDA270319P00240000 | 看跌 Put | 240.00 | $39.20 | $39.90 | $38.55 | 29 | 6597 | 38.57% | -0.69 | 0.01 | -0.07 | 0.44 | 100 | assumed standard contract | 2026-11-03T13:20:48 |
| NVDA270319C00245000 | 看涨 Call | 245.00 | $8.00 | $8.25 | $8.22 | 138 | 10475 | 38.74% | 0.30 | 0.01 | -0.06 | 0.44 | 100 | assumed standard contract | 2026-11-03T15:56:05 |
| NVDA270319P00245000 | 看跌 Put | 245.00 | $42.75 | $43.85 | $44.50 | 0 | 1890 | 38.28% | -0.73 | 0.01 | -0.06 | 0.41 | 100 | assumed standard contract | 2026-11-02T14:10:05 |
| NVDA270319C00250000 | 看涨 Call | 250.00 | $6.75 | $7.10 | $7.00 | 660 | 79757 | 38.30% | 0.27 | 0.01 | -0.06 | 0.42 | 100 | assumed standard contract | 2026-11-03T15:59:22 |
| NVDA270319P00250000 | 看跌 Put | 250.00 | $46.75 | $47.70 | $46.27 | 1 | 1221 | 37.90% | -0.76 | 0.01 | -0.06 | 0.38 | 100 | assumed standard contract | 2026-11-03T12:05:40 |
| NVDA270319C00255000 | 看涨 Call | 255.00 | $5.85 | $6.15 | $6.07 | 329 | 5404 | 38.24% | 0.24 | 0.01 | -0.05 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:55:05 |
| NVDA270319P00255000 | 看跌 Put | 255.00 | $50.75 | $52.50 | $51.65 | 20 | 782 | 37.73% | -0.79 | 0.01 | -0.05 | 0.35 | 100 | assumed standard contract | 2026-11-03T14:52:46 |
| NVDA270319C00260000 | 看涨 Call | 260.00 | $5.10 | $5.30 | $5.20 | 563 | 36955 | 38.20% | 0.21 | 0.01 | -0.05 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:56:32 |
| NVDA270319P00260000 | 看跌 Put | 260.00 | $54.60 | $56.50 | $45.60 | 0 | 1550 | 37.44% | -0.82 | 0.01 | -0.05 | 0.32 | 100 | assumed standard contract | 2026-10-28T09:42:43 |
| NVDA270319C00265000 | 看涨 Call | 265.00 | $4.30 | $4.55 | $4.45 | 231 | 5827 | 37.99% | 0.19 | 0.01 | -0.05 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:58:04 |
| NVDA270319P00265000 | 看跌 Put | 265.00 | $59.00 | $60.85 | $59.94 | 0 | 1342 | 37.26% | -0.85 | 0.01 | -0.05 | 0.28 | 100 | assumed standard contract | 2026-11-02T11:59:08 |
| NVDA270319C00270000 | 看涨 Call | 270.00 | $3.65 | $3.90 | $3.85 | 362 | 18930 | 37.85% | 0.17 | 0.01 | -0.04 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:39:33 |
| NVDA270319P00270000 | 看跌 Put | 270.00 | $63.30 | $65.45 | $63.75 | 1 | 1475 | 36.91% | -0.88 | 0.01 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-11-03T09:53:15 |
| NVDA270319C00275000 | 看涨 Call | 275.00 | $3.10 | $3.35 | $3.22 | 477 | 8150 | 37.77% | 0.15 | 0.00 | -0.04 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:29:21 |
| NVDA270319P00275000 | 看跌 Put | 275.00 | $67.95 | $69.95 | $74.10 | 0 | 1078 | 36.60% | -0.90 | 0.01 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-10-30T14:31:01 |
| NVDA270319C00280000 | 看涨 Call | 280.00 | $2.54 | $2.84 | $2.73 | 221 | 18159 | 37.45% | 0.13 | 0.00 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:53:39 |
| NVDA270319P00280000 | 看跌 Put | 280.00 | $73.00 | $75.00 | $73.00 | 111 | 2721 | 38.58% | -0.92 | 0.01 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-11-03T10:44:38 |
| NVDA270319C00285000 | 看涨 Call | 285.00 | $2.09 | $2.44 | $2.34 | 231 | 6257 | 37.72% | 0.11 | 0.00 | -0.03 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:33:30 |
| NVDA270319P00285000 | 看跌 Put | 285.00 | $77.30 | $79.45 | $72.71 | 0 | 425 | 35.10% | -0.94 | 0.01 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-10-23T12:13:15 |
| NVDA270319C00290000 | 看涨 Call | 290.00 | $1.93 | $2.00 | $2.00 | 457 | 13081 | 37.45% | 0.10 | 0.00 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:57:49 |
| NVDA270319P00290000 | 看跌 Put | 290.00 | $82.10 | $84.25 | $87.50 | 0 | 496 | 0.00% | -0.96 | 0.01 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-10-30T13:55:07 |
| NVDA270319C00295000 | 看涨 Call | 295.00 | $1.51 | $1.79 | $1.70 | 1272 | 38254 | 37.68% | 0.09 | 0.00 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:54:30 |
| NVDA270319P00295000 | 看跌 Put | 295.00 | $87.00 | $89.15 | $82.00 | 0 | 434 | 0.00% | -0.98 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-10-22T11:41:59 |
| NVDA270319C00300000 | 看涨 Call | 300.00 | $1.39 | $1.49 | $1.45 | 284 | 22803 | 37.54% | 0.08 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| NVDA270319P00300000 | 看跌 Put | 300.00 | $92.10 | $94.00 | $93.10 | 1 | 619 | 0.00% | -0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:53:30 |
| NVDA270319C00305000 | 看涨 Call | 305.00 | $1.17 | $1.31 | $1.24 | 204 | 2372 | 37.64% | 0.07 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-11-03T14:36:42 |
| NVDA270319P00305000 | 看跌 Put | 305.00 | $97.05 | $99.05 | $68.11 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-07T09:50:15 |
| NVDA270319C00310000 | 看涨 Call | 310.00 | $0.92 | $1.21 | $1.04 | 80 | 6775 | 37.72% | 0.06 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-11-03T14:55:14 |
| NVDA270319P00310000 | 看跌 Put | 310.00 | $99.65 | $106.10 | $79.30 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-08T13:37:29 |
| NVDA270319C00315000 | 看涨 Call | 315.00 | $0.84 | $0.97 | $0.90 | 149 | 3397 | 37.73% | 0.05 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:04:07 |
| NVDA270319P00315000 | 看跌 Put | 315.00 | $104.30 | $111.95 | $97.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-15T14:37:58 |
| NVDA270319C00320000 | 看涨 Call | 320.00 | $0.71 | $0.83 | $0.77 | 239 | 15961 | 37.76% | 0.05 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-03T14:54:06 |
| NVDA270319P00320000 | 看跌 Put | 320.00 | $109.65 | $116.95 | $101.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-15T14:37:58 |
| NVDA270319C00325000 | 看涨 Call | 325.00 | $0.61 | $0.73 | $0.71 | 30 | 2909 | 37.93% | 0.04 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:52:58 |
| NVDA270319P00325000 | 看跌 Put | 325.00 | $114.30 | $121.95 | $96.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-08T09:51:53 |
| NVDA270319C00330000 | 看涨 Call | 330.00 | $0.50 | $0.66 | $0.64 | 20 | 4738 | 38.07% | 0.04 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T13:02:55 |
| NVDA270319P00330000 | 看跌 Put | 330.00 | $119.30 | $126.95 | $110.44 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-08-10T10:53:44 |
| NVDA270319C00335000 | 看涨 Call | 335.00 | $0.43 | $0.56 | $0.51 | 180 | 3151 | 38.12% | 0.03 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T12:07:10 |
| NVDA270319P00335000 | 看跌 Put | 335.00 | $124.30 | $131.95 | $125.22 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-07-15T11:02:11 |
| NVDA270319C00340000 | 看涨 Call | 340.00 | $0.29 | $0.56 | $0.45 | 67 | 2065 | 38.17% | 0.03 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:53:54 |
| NVDA270319P00340000 | 看跌 Put | 340.00 | $129.30 | $136.95 | $139.89 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-06-09T12:21:50 |
| NVDA270319C00345000 | 看涨 Call | 345.00 | $0.35 | $0.60 | $0.38 | 1 | 775 | 39.78% | 0.02 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:49:54 |
| NVDA270319P00345000 | 看跌 Put | 345.00 | $134.30 | $141.95 | $126.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-05-21T13:04:08 |
| NVDA270319C00350000 | 看涨 Call | 350.00 | $0.29 | $0.45 | $0.31 | 62 | 6447 | 39.24% | 0.02 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:53:54 |
| NVDA270319P00350000 | 看跌 Put | 350.00 | $139.30 | $146.95 | $132.96 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-20T15:55:11 |
| NVDA270319C00355000 | 看涨 Call | 355.00 | $0.09 | $0.51 | $0.34 | 0 | 907 | 38.99% | 0.02 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-10-30T11:05:18 |
| NVDA270319P00355000 | 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 |
| NVDA270319C00360000 | 看涨 Call | 360.00 | $0.08 | $0.47 | $0.29 | 0 | 2769 | 39.39% | 0.02 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-02T13:37:54 |
| NVDA270319P00360000 | 看跌 Put | 360.00 | $149.15 | $157.15 | $191.93 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-03-27T13:35:53 |
| NVDA270319C00365000 | 看涨 Call | 365.00 | $0.10 | $0.44 | $0.21 | 1 | 327 | 40.13% | 0.02 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T12:17:18 |
| NVDA270319P00365000 | 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 |
| NVDA270319C00370000 | 看涨 Call | 370.00 | $0.10 | $0.40 | $0.21 | 13 | 3895 | 40.54% | 0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:31:11 |
| NVDA270319P00370000 | 看跌 Put | 370.00 | $159.35 | $166.95 | $168.10 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:20:33 |
| NVDA270319C00375000 | 看涨 Call | 375.00 | $0.06 | $0.36 | $0.24 | 3 | 347 | 40.45% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:23:40 |
| NVDA270319P00375000 | 看跌 Put | 375.00 | $164.30 | $171.95 | $153.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-15T15:54:32 |
| NVDA270319C00380000 | 看涨 Call | 380.00 | $0.05 | $0.37 | $0.17 | 0 | 933 | 41.22% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-02T09:42:33 |
| NVDA270319P00380000 | 看跌 Put | 380.00 | $169.30 | $176.95 | $161.53 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:59:18 |
| NVDA270319C00385000 | 看涨 Call | 385.00 | $0.05 | $0.34 | $0.26 | 0 | 624 | 41.61% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-30T14:14:56 |
| NVDA270319P00385000 | 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 |
| NVDA270319C00390000 | 看涨 Call | 390.00 | $0.04 | $0.33 | $0.13 | 1 | 1049 | 42.09% | 0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:50:58 |
| NVDA270319P00390000 | 看跌 Put | 390.00 | $179.30 | $186.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00395000 | 看涨 Call | 395.00 | $0.03 | $0.18 | $0.19 | 2 | 331 | 40.16% | 0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:51:01 |
| NVDA270319P00395000 | 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 |
| NVDA270319C00400000 | 看涨 Call | 400.00 | $0.05 | $0.25 | $0.10 | 2 | 2867 | 42.51% | 0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:42:04 |
| NVDA270319P00400000 | 看跌 Put | 400.00 | $189.30 | $196.95 | $190.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-05-27T11:43:23 |
| NVDA270319C00405000 | 看涨 Call | 405.00 | $0.04 | $0.34 | $0.10 | 4 | 619 | 44.42% | 0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:18:03 |
| NVDA270319P00405000 | 看跌 Put | 405.00 | $194.30 | $201.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00410000 | 看涨 Call | 410.00 | $0.02 | $0.34 | $0.17 | 3 | 1420 | 44.82% | 0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:18:09 |
| NVDA270319P00410000 | 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 |
| NVDA270319C00415000 | 看涨 Call | 415.00 | $0.03 | $0.33 | $0.18 | 1 | 131 | 45.51% | 0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:42:33 |
| NVDA270319P00415000 | 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 |
| NVDA270319C00420000 | 看涨 Call | 420.00 | $0.02 | $0.31 | $0.11 | 10 | 1207 | 45.72% | 0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:04:18 |
| NVDA270319P00420000 | 看跌 Put | 420.00 | $209.30 | $216.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00430000 | 看涨 Call | 430.00 | $0.03 | $0.49 | $0.06 | 14 | 430 | 49.63% | 0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:38:50 |
| NVDA270319P00430000 | 看跌 Put | 430.00 | $219.30 | $226.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00440000 | 看涨 Call | 440.00 | $0.02 | $0.34 | $0.15 | 1 | 840 | 48.79% | 0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:48:32 |
| NVDA270319P00440000 | 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 |
| NVDA270319C00450000 | 看涨 Call | 450.00 | $0.02 | $0.15 | $0.06 | 0 | 469 | 46.20% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-30T15:09:13 |
| NVDA270319P00450000 | 看跌 Put | 450.00 | $239.30 | $246.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270319C00455000 | 看涨 Call | 455.00 | $0.01 | $0.15 | $0.07 | 1 | 330 | 46.50% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:04:18 |
| NVDA270319P00455000 | 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 |
| NVDA270319C00460000 | 看涨 Call | 460.00 | $0.03 | $0.09 | $0.03 | 5 | 7033 | 45.78% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:44:31 |
| NVDA270319P00460000 | 看跌 Put | 460.00 | $249.30 | $256.95 | $240.53 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-08-06T15:57:41 |
| NVDA270319C00470000 | 看涨 Call | 470.00 | $0.01 | $0.60 | $0.06 | 0 | 13 | 55.79% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T12:17:28 |
| NVDA270319P00470000 | 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 |
| NVDA270319C00480000 | 看涨 Call | 480.00 | $0.01 | $0.06 | $0.04 | 1 | 114 | 45.68% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:12:20 |
| NVDA270319P00480000 | 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 |