NVDA · 2027-04-16
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 2027-04-16；共 176 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA270416C00005000 | 看涨 Call | 5.00 | $215.65 | $218.95 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00005000 | 看跌 Put | 5.00 | $0.00 | $0.29 | $0.00 | 0 | 0 | 218.53% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00010000 | 看涨 Call | 10.00 | $210.90 | $214.00 | $0.00 | 0 | 0 | 163.82% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00010000 | 看跌 Put | 10.00 | $0.00 | $0.29 | $0.00 | 0 | 0 | 173.44% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00015000 | 看涨 Call | 15.00 | $202.50 | $211.30 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00015000 | 看跌 Put | 15.00 | $0.00 | $0.30 | $0.00 | 0 | 0 | 149.59% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00020000 | 看涨 Call | 20.00 | $200.80 | $204.25 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00020000 | 看跌 Put | 20.00 | $0.00 | $0.31 | $0.00 | 0 | 0 | 133.35% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00025000 | 看涨 Call | 25.00 | $195.75 | $201.50 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00025000 | 看跌 Put | 25.00 | $0.00 | $0.05 | $0.00 | 0 | 0 | 99.88% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00030000 | 看涨 Call | 30.00 | $191.00 | $194.50 | $0.00 | 0 | 0 | 104.17% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00030000 | 看跌 Put | 30.00 | $0.00 | $0.05 | $0.00 | 0 | 0 | 91.52% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00035000 | 看涨 Call | 35.00 | $186.15 | $189.70 | $0.00 | 0 | 0 | 69.35% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00035000 | 看跌 Put | 35.00 | $0.00 | $0.34 | $0.00 | 0 | 0 | 103.06% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00040000 | 看涨 Call | 40.00 | $181.20 | $185.30 | $0.00 | 0 | 0 | 82.70% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00040000 | 看跌 Put | 40.00 | $0.00 | $0.35 | $0.00 | 0 | 0 | 96.04% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00045000 | 看涨 Call | 45.00 | $173.20 | $179.95 | $0.00 | 0 | 0 | 78.17% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00045000 | 看跌 Put | 45.00 | $0.00 | $0.36 | $0.00 | 0 | 0 | 89.89% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00050000 | 看涨 Call | 50.00 | $168.35 | $177.40 | $0.00 | 0 | 0 | 65.62% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00050000 | 看跌 Put | 50.00 | $0.00 | $0.37 | $0.09 | 0 | 19 | 84.43% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T12:31:17 |
| NVDA270416C00055000 | 看涨 Call | 55.00 | $166.75 | $170.25 | $0.00 | 0 | 0 | 71.99% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00055000 | 看跌 Put | 55.00 | $0.00 | $0.39 | $0.12 | 2 | 0 | 79.76% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:04:58 |
| NVDA270416C00060000 | 看涨 Call | 60.00 | $159.00 | $165.20 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00060000 | 看跌 Put | 60.00 | $0.00 | $0.40 | $0.14 | 36 | 5 | 75.26% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:54:29 |
| NVDA270416C00065000 | 看涨 Call | 65.00 | $154.75 | $160.35 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00065000 | 看跌 Put | 65.00 | $0.01 | $0.42 | $0.00 | 0 | 0 | 71.56% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00070000 | 看涨 Call | 70.00 | $151.95 | $155.75 | $0.00 | 0 | 0 | 68.84% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00070000 | 看跌 Put | 70.00 | $0.01 | $0.44 | $0.00 | 0 | 0 | 67.90% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00075000 | 看涨 Call | 75.00 | $147.65 | $151.05 | $0.00 | 0 | 0 | 63.74% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00075000 | 看跌 Put | 75.00 | $0.01 | $0.47 | $0.21 | 0 | 20 | 64.69% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-11T15:32:31 |
| NVDA270416C00080000 | 看涨 Call | 80.00 | $143.20 | $145.90 | $0.00 | 0 | 0 | 65.11% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00080000 | 看跌 Put | 80.00 | $0.01 | $0.51 | $0.00 | 0 | 0 | 61.79% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00085000 | 看涨 Call | 85.00 | $138.40 | $141.05 | $0.00 | 0 | 0 | 62.49% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00085000 | 看跌 Put | 85.00 | $0.07 | $0.55 | $0.30 | 12 | 0 | 59.85% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:53:47 |
| NVDA270416C00090000 | 看涨 Call | 90.00 | $133.55 | $136.25 | $132.29 | 1 | 1 | 59.94% | 0.99 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-18T09:51:20 |
| NVDA270416P00090000 | 看跌 Put | 90.00 | $0.09 | $0.60 | $0.39 | 12 | 3 | 57.47% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:54:29 |
| NVDA270416C00095000 | 看涨 Call | 95.00 | $128.55 | $131.50 | $0.00 | 0 | 0 | 56.52% | 0.99 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00095000 | 看跌 Put | 95.00 | $0.17 | $0.66 | $0.43 | 20 | 10 | 55.86% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:18:52 |
| NVDA270416C00100000 | 看涨 Call | 100.00 | $123.95 | $126.70 | $123.96 | 4 | 2 | 56.20% | 0.99 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:47:54 |
| NVDA270416P00100000 | 看跌 Put | 100.00 | $0.24 | $0.73 | $0.56 | 0 | 202 | 54.09% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-17T14:19:45 |
| NVDA270416C00105000 | 看涨 Call | 105.00 | $119.20 | $121.90 | $0.00 | 0 | 0 | 54.41% | 0.99 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00105000 | 看跌 Put | 105.00 | $0.33 | $0.84 | $0.71 | 0 | 8 | 52.75% | -0.02 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-14T15:06:45 |
| NVDA270416C00110000 | 看涨 Call | 110.00 | $113.65 | $117.20 | $107.37 | 0 | 20 | 53.14% | 0.98 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-16T15:57:59 |
| NVDA270416P00110000 | 看跌 Put | 110.00 | $0.43 | $0.96 | $0.00 | 0 | 0 | 51.30% | -0.02 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00115000 | 看涨 Call | 115.00 | $109.70 | $112.45 | $100.99 | 0 | 1 | 51.44% | 0.98 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-14T15:34:16 |
| NVDA270416P00115000 | 看跌 Put | 115.00 | $0.55 | $1.10 | $0.91 | 3 | 1 | 50.00% | -0.02 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T13:54:53 |
| NVDA270416C00120000 | 看涨 Call | 120.00 | $104.95 | $107.70 | $100.10 | 0 | 5 | 49.68% | 0.97 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-16T11:29:09 |
| NVDA270416P00120000 | 看跌 Put | 120.00 | $0.73 | $1.18 | $1.02 | 10 | 50 | 48.51% | -0.03 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:12:20 |
| NVDA270416C00125000 | 看涨 Call | 125.00 | $100.30 | $103.05 | $0.00 | 0 | 0 | 48.66% | 0.97 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00125000 | 看跌 Put | 125.00 | $0.92 | $1.44 | $1.22 | 0 | 20 | 47.72% | -0.03 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-17T15:05:50 |
| NVDA270416C00130000 | 看涨 Call | 130.00 | $95.65 | $98.40 | $88.36 | 0 | 1 | 47.45% | 0.96 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-14T14:19:23 |
| NVDA270416P00130000 | 看跌 Put | 130.00 | $1.11 | $1.70 | $1.91 | 0 | 31 | 46.67% | -0.04 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-15T10:10:08 |
| NVDA270416C00135000 | 看涨 Call | 135.00 | $91.00 | $93.80 | $0.00 | 0 | 0 | 46.24% | 0.96 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00135000 | 看跌 Put | 135.00 | $1.37 | $1.97 | $2.21 | 0 | 23 | 45.69% | -0.05 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-14T11:09:12 |
| NVDA270416C00140000 | 看涨 Call | 140.00 | $86.45 | $89.25 | $85.34 | 0 | 6 | 45.28% | 0.95 | 0.00 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-09-17T15:39:38 |
| NVDA270416P00140000 | 看跌 Put | 140.00 | $1.68 | $2.29 | $1.88 | 0 | 513 | 44.78% | -0.05 | 0.00 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-09-17T15:39:29 |
| NVDA270416C00145000 | 看涨 Call | 145.00 | $81.95 | $84.75 | $74.00 | 0 | 1 | 44.38% | 0.94 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-09-14T13:13:27 |
| NVDA270416P00145000 | 看跌 Put | 145.00 | $2.22 | $2.49 | $2.47 | 51 | 427 | 43.93% | -0.06 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:16:10 |
| NVDA270416C00150000 | 看涨 Call | 150.00 | $77.50 | $80.35 | $76.50 | 2 | 45 | 43.56% | 0.93 | 0.00 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-09-18T13:06:30 |
| NVDA270416P00150000 | 看跌 Put | 150.00 | $2.49 | $3.10 | $2.94 | 1 | 1821 | 43.17% | -0.08 | 0.00 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:16:10 |
| NVDA270416C00155000 | 看涨 Call | 155.00 | $73.15 | $76.00 | $66.40 | 0 | 0 | 42.84% | 0.91 | 0.00 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-09-16T15:11:41 |
| NVDA270416P00155000 | 看跌 Put | 155.00 | $2.98 | $3.65 | $3.40 | 1 | 69 | 42.47% | -0.09 | 0.00 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-09-18T13:18:06 |
| NVDA270416C00160000 | 看涨 Call | 160.00 | $68.85 | $70.95 | $67.80 | 13 | 1 | 40.79% | 0.90 | 0.00 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-09-18T13:01:14 |
| NVDA270416P00160000 | 看跌 Put | 160.00 | $3.75 | $4.10 | $4.15 | 21 | 69 | 41.86% | -0.10 | 0.00 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-09-18T14:24:32 |
| NVDA270416C00165000 | 看涨 Call | 165.00 | $64.70 | $67.25 | $57.20 | 0 | 3 | 41.08% | 0.88 | 0.00 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-09-14T11:27:07 |
| NVDA270416P00165000 | 看跌 Put | 165.00 | $4.25 | $5.00 | $4.85 | 3 | 56 | 41.26% | -0.12 | 0.00 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-09-18T14:23:33 |
| NVDA270416C00170000 | 看涨 Call | 170.00 | $61.15 | $62.65 | $62.02 | 5 | 8 | 40.56% | 0.87 | 0.00 | -0.03 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| NVDA270416P00170000 | 看跌 Put | 170.00 | $5.30 | $5.55 | $5.75 | 6 | 481 | 40.74% | -0.14 | 0.00 | -0.04 | 0.37 | 100 | assumed standard contract | 2026-09-18T14:24:31 |
| NVDA270416C00175000 | 看涨 Call | 175.00 | $57.35 | $58.75 | $55.90 | 3 | 9 | 40.36% | 0.85 | 0.00 | -0.04 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:22:27 |
| NVDA270416P00175000 | 看跌 Put | 175.00 | $6.25 | $6.50 | $6.70 | 831 | 3175 | 40.22% | -0.16 | 0.00 | -0.04 | 0.41 | 100 | assumed standard contract | 2026-09-18T14:23:28 |
| NVDA270416C00180000 | 看涨 Call | 180.00 | $53.50 | $54.95 | $52.06 | 3 | 21 | 39.92% | 0.83 | 0.00 | -0.04 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:28:03 |
| NVDA270416P00180000 | 看跌 Put | 180.00 | $7.30 | $7.60 | $7.80 | 31 | 6204 | 39.83% | -0.18 | 0.00 | -0.04 | 0.44 | 100 | assumed standard contract | 2026-09-18T14:23:32 |
| NVDA270416C00185000 | 看涨 Call | 185.00 | $49.00 | $51.25 | $48.34 | 4 | 12 | 39.51% | 0.80 | 0.00 | -0.04 | 0.47 | 100 | assumed standard contract | 2026-09-18T11:26:27 |
| NVDA270416P00185000 | 看跌 Put | 185.00 | $8.35 | $8.85 | $9.10 | 10 | 7 | 39.49% | -0.20 | 0.00 | -0.04 | 0.48 | 100 | assumed standard contract | 2026-09-18T14:25:29 |
| NVDA270416C00190000 | 看涨 Call | 190.00 | $46.40 | $47.35 | $45.04 | 2 | 8 | 38.95% | 0.78 | 0.00 | -0.04 | 0.50 | 100 | assumed standard contract | 2026-09-18T11:23:49 |
| NVDA270416P00190000 | 看跌 Put | 190.00 | $9.80 | $10.15 | $10.50 | 2 | 1057 | 39.04% | -0.23 | 0.00 | -0.05 | 0.51 | 100 | assumed standard contract | 2026-09-18T14:24:53 |
| NVDA270416C00195000 | 看涨 Call | 195.00 | $42.30 | $44.00 | $41.40 | 201 | 34 | 38.71% | 0.75 | 0.00 | -0.05 | 0.53 | 100 | assumed standard contract | 2026-09-18T11:54:12 |
| NVDA270416P00195000 | 看跌 Put | 195.00 | $11.20 | $11.50 | $12.05 | 1 | 18 | 38.54% | -0.25 | 0.01 | -0.05 | 0.54 | 100 | assumed standard contract | 2026-09-18T14:24:03 |
| NVDA270416C00200000 | 看涨 Call | 200.00 | $39.75 | $40.70 | $39.00 | 14 | 25 | 38.37% | 0.73 | 0.01 | -0.05 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA270416P00200000 | 看跌 Put | 200.00 | $12.65 | $13.30 | $13.55 | 3 | 55 | 38.20% | -0.28 | 0.01 | -0.05 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA270416C00205000 | 看涨 Call | 205.00 | $36.70 | $37.35 | $35.80 | 6 | 50 | 37.97% | 0.70 | 0.01 | -0.05 | 0.59 | 100 | assumed standard contract | 2026-09-18T13:33:08 |
| NVDA270416P00205000 | 看跌 Put | 205.00 | $14.40 | $15.35 | $16.00 | 0 | 9 | 38.07% | -0.31 | 0.01 | -0.06 | 0.59 | 100 | assumed standard contract | 2026-09-17T12:04:26 |
| NVDA270416C00210000 | 看涨 Call | 210.00 | $33.95 | $34.45 | $31.85 | 6 | 134 | 37.79% | 0.67 | 0.01 | -0.05 | 0.61 | 100 | assumed standard contract | 2026-09-18T11:14:35 |
| NVDA270416P00210000 | 看跌 Put | 210.00 | $16.65 | $17.10 | $17.55 | 8 | 1623 | 37.81% | -0.34 | 0.01 | -0.06 | 0.62 | 100 | assumed standard contract | 2026-09-18T11:39:59 |
| NVDA270416C00215000 | 看涨 Call | 215.00 | $31.15 | $31.60 | $31.23 | 16 | 1626 | 37.53% | 0.64 | 0.01 | -0.06 | 0.63 | 100 | assumed standard contract | 2026-09-18T15:56:58 |
| NVDA270416P00215000 | 看跌 Put | 215.00 | $18.50 | $19.45 | $19.90 | 16 | 120 | 37.54% | -0.38 | 0.01 | -0.06 | 0.63 | 100 | assumed standard contract | 2026-09-18T15:40:03 |
| NVDA270416C00220000 | 看涨 Call | 220.00 | $28.55 | $29.00 | $29.10 | 43 | 55 | 37.39% | 0.61 | 0.01 | -0.06 | 0.65 | 100 | assumed standard contract | 2026-09-18T15:57:46 |
| NVDA270416P00220000 | 看跌 Put | 220.00 | $21.05 | $21.55 | $22.25 | 13 | 44 | 37.33% | -0.41 | 0.01 | -0.06 | 0.65 | 100 | assumed standard contract | 2026-09-18T13:55:54 |
| NVDA270416C00225000 | 看涨 Call | 225.00 | $26.05 | $26.45 | $24.85 | 32 | 54 | 37.09% | 0.58 | 0.01 | -0.06 | 0.66 | 100 | assumed standard contract | 2026-09-18T14:15:31 |
| NVDA270416P00225000 | 看跌 Put | 225.00 | $23.30 | $24.25 | $24.88 | 1 | 26 | 37.11% | -0.44 | 0.01 | -0.06 | 0.66 | 100 | assumed standard contract | 2026-09-18T13:54:53 |
| NVDA270416C00230000 | 看涨 Call | 230.00 | $23.80 | $24.20 | $22.60 | 21 | 4299 | 36.99% | 0.55 | 0.01 | -0.06 | 0.67 | 100 | assumed standard contract | 2026-09-18T15:23:11 |
| NVDA270416P00230000 | 看跌 Put | 230.00 | $25.90 | $27.50 | $27.95 | 0 | 3 | 36.91% | -0.47 | 0.01 | -0.06 | 0.66 | 100 | assumed standard contract | 2026-09-17T14:46:49 |
| NVDA270416C00235000 | 看涨 Call | 235.00 | $21.20 | $22.35 | $20.50 | 36 | 37 | 36.92% | 0.52 | 0.01 | -0.06 | 0.67 | 100 | assumed standard contract | 2026-09-18T14:36:51 |
| NVDA270416P00235000 | 看跌 Put | 235.00 | $28.75 | $29.75 | $30.75 | 243 | 3 | 36.74% | -0.51 | 0.01 | -0.06 | 0.66 | 100 | assumed standard contract | 2026-09-18T11:01:17 |
| NVDA270416C00240000 | 看涨 Call | 240.00 | $19.65 | $20.05 | $18.75 | 192 | 436 | 36.69% | 0.49 | 0.01 | -0.06 | 0.67 | 100 | assumed standard contract | 2026-09-18T14:16:49 |
| NVDA270416P00240000 | 看跌 Put | 240.00 | $31.75 | $32.95 | $0.00 | 0 | 0 | 36.74% | -0.54 | 0.01 | -0.06 | 0.66 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00245000 | 看涨 Call | 245.00 | $17.45 | $18.50 | $16.84 | 14 | 29 | 36.46% | 0.46 | 0.01 | -0.06 | 0.67 | 100 | assumed standard contract | 2026-09-18T12:26:10 |
| NVDA270416P00245000 | 看跌 Put | 245.00 | $34.90 | $36.10 | $0.00 | 0 | 0 | 36.60% | -0.57 | 0.01 | -0.06 | 0.65 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00250000 | 看涨 Call | 250.00 | $16.20 | $16.50 | $15.35 | 276 | 151 | 36.50% | 0.43 | 0.01 | -0.06 | 0.66 | 100 | assumed standard contract | 2026-09-18T15:17:17 |
| NVDA270416P00250000 | 看跌 Put | 250.00 | $37.70 | $39.65 | $40.50 | 25 | 1 | 36.26% | -0.60 | 0.01 | -0.06 | 0.64 | 100 | assumed standard contract | 2026-09-18T09:40:42 |
| NVDA270416C00255000 | 看涨 Call | 255.00 | $14.60 | $15.05 | $14.02 | 22 | 58 | 36.46% | 0.40 | 0.01 | -0.06 | 0.65 | 100 | assumed standard contract | 2026-09-18T13:41:58 |
| NVDA270416P00255000 | 看跌 Put | 255.00 | $41.20 | $43.10 | $0.00 | 0 | 0 | 36.17% | -0.64 | 0.01 | -0.06 | 0.62 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00260000 | 看涨 Call | 260.00 | $13.25 | $13.60 | $12.60 | 46 | 48 | 36.38% | 0.37 | 0.01 | -0.05 | 0.64 | 100 | assumed standard contract | 2026-09-18T13:52:27 |
| NVDA270416P00260000 | 看跌 Put | 260.00 | $43.95 | $47.60 | $0.00 | 0 | 0 | 36.09% | -0.67 | 0.01 | -0.06 | 0.60 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00265000 | 看涨 Call | 265.00 | $11.70 | $12.60 | $11.25 | 8 | 20 | 36.36% | 0.35 | 0.01 | -0.05 | 0.62 | 100 | assumed standard contract | 2026-09-18T10:32:49 |
| NVDA270416P00265000 | 看跌 Put | 265.00 | $47.70 | $51.35 | $0.00 | 0 | 0 | 36.00% | -0.70 | 0.01 | -0.06 | 0.58 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00270000 | 看涨 Call | 270.00 | $10.70 | $11.15 | $10.23 | 28 | 35 | 36.28% | 0.32 | 0.01 | -0.05 | 0.60 | 100 | assumed standard contract | 2026-09-18T12:43:26 |
| NVDA270416P00270000 | 看跌 Put | 270.00 | $51.55 | $55.25 | $0.00 | 0 | 0 | 35.91% | -0.72 | 0.01 | -0.06 | 0.55 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00275000 | 看涨 Call | 275.00 | $9.65 | $10.15 | $9.15 | 17 | 13 | 36.34% | 0.30 | 0.01 | -0.05 | 0.58 | 100 | assumed standard contract | 2026-09-18T10:32:49 |
| NVDA270416P00275000 | 看跌 Put | 275.00 | $55.55 | $59.30 | $0.00 | 0 | 0 | 35.87% | -0.75 | 0.01 | -0.06 | 0.52 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00280000 | 看涨 Call | 280.00 | $8.65 | $9.15 | $9.00 | 19 | 66 | 36.28% | 0.28 | 0.01 | -0.05 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:57:30 |
| NVDA270416P00280000 | 看跌 Put | 280.00 | $59.65 | $63.40 | $0.00 | 0 | 0 | 35.75% | -0.78 | 0.01 | -0.06 | 0.48 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00285000 | 看涨 Call | 285.00 | $7.80 | $8.30 | $7.35 | 16 | 7 | 36.29% | 0.25 | 0.01 | -0.05 | 0.54 | 100 | assumed standard contract | 2026-09-18T10:43:06 |
| NVDA270416P00285000 | 看跌 Put | 285.00 | $63.85 | $67.65 | $0.00 | 0 | 0 | 35.65% | -0.80 | 0.01 | -0.05 | 0.45 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00290000 | 看涨 Call | 290.00 | $6.80 | $7.75 | $6.60 | 5 | 35 | 36.38% | 0.23 | 0.01 | -0.04 | 0.52 | 100 | assumed standard contract | 2026-09-18T10:59:06 |
| NVDA270416P00290000 | 看跌 Put | 290.00 | $68.15 | $72.00 | $0.00 | 0 | 0 | 35.54% | -0.83 | 0.01 | -0.05 | 0.41 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00295000 | 看涨 Call | 295.00 | $6.15 | $7.05 | $6.26 | 11 | 10 | 36.44% | 0.22 | 0.00 | -0.04 | 0.50 | 100 | assumed standard contract | 2026-09-18T10:17:58 |
| NVDA270416P00295000 | 看跌 Put | 295.00 | $72.60 | $76.40 | $82.50 | 0 | 0 | 35.42% | -0.85 | 0.01 | -0.05 | 0.37 | 100 | assumed standard contract | 2026-09-15T09:45:21 |
| NVDA270416C00300000 | 看涨 Call | 300.00 | $5.55 | $6.35 | $5.80 | 5 | 97 | 36.47% | 0.20 | 0.00 | -0.04 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| NVDA270416P00300000 | 看跌 Put | 300.00 | $77.10 | $80.90 | $0.00 | 0 | 0 | 35.22% | -0.87 | 0.01 | -0.05 | 0.33 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00305000 | 看涨 Call | 305.00 | $4.95 | $5.80 | $5.08 | 3 | 6 | 36.53% | 0.18 | 0.00 | -0.04 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA270416P00305000 | 看跌 Put | 305.00 | $81.75 | $85.50 | $0.00 | 0 | 0 | 35.09% | -0.89 | 0.01 | -0.05 | 0.29 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00310000 | 看涨 Call | 310.00 | $4.45 | $5.25 | $4.85 | 6 | 1 | 36.59% | 0.17 | 0.00 | -0.04 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:57:35 |
| NVDA270416P00310000 | 看跌 Put | 310.00 | $86.50 | $90.10 | $0.00 | 0 | 0 | 34.73% | -0.91 | 0.01 | -0.05 | 0.24 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00315000 | 看涨 Call | 315.00 | $3.90 | $4.80 | $4.00 | 1 | 1 | 36.58% | 0.16 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:07:07 |
| NVDA270416P00315000 | 看跌 Put | 315.00 | $91.30 | $94.80 | $0.00 | 0 | 0 | 33.82% | -0.93 | 0.01 | -0.05 | 0.20 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00320000 | 看涨 Call | 320.00 | $3.70 | $4.00 | $3.65 | 12 | 101 | 36.50% | 0.14 | 0.00 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-09-18T14:23:53 |
| NVDA270416P00320000 | 看跌 Put | 320.00 | $96.25 | $99.55 | $0.00 | 0 | 0 | 0.00% | -0.95 | 0.00 | -0.05 | 0.16 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00325000 | 看涨 Call | 325.00 | $3.20 | $3.95 | $3.30 | 2 | 16 | 36.79% | 0.13 | 0.00 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-09-18T14:23:32 |
| NVDA270416P00325000 | 看跌 Put | 325.00 | $101.30 | $104.30 | $0.00 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.04 | 0.12 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00330000 | 看涨 Call | 330.00 | $2.83 | $3.65 | $2.98 | 1 | 9 | 36.91% | 0.12 | 0.00 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-09-18T14:23:37 |
| NVDA270416P00330000 | 看跌 Put | 330.00 | $106.40 | $109.15 | $116.38 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-09-16T09:31:59 |
| NVDA270416C00335000 | 看涨 Call | 335.00 | $2.59 | $3.35 | $2.69 | 1 | 0 | 37.10% | 0.11 | 0.00 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-18T14:23:35 |
| NVDA270416P00335000 | 看跌 Put | 335.00 | $111.50 | $114.05 | $122.75 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-15T11:40:10 |
| NVDA270416C00340000 | 看涨 Call | 340.00 | $2.15 | $3.05 | $2.25 | 0 | 2 | 37.19% | 0.10 | 0.00 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-09-15T14:21:18 |
| NVDA270416P00340000 | 看跌 Put | 340.00 | $116.55 | $119.00 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00345000 | 看涨 Call | 345.00 | $2.09 | $2.78 | $0.00 | 0 | 0 | 37.27% | 0.10 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00345000 | 看跌 Put | 345.00 | $121.55 | $124.00 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00350000 | 看涨 Call | 350.00 | $1.92 | $2.45 | $2.05 | 10 | 25 | 37.28% | 0.09 | 0.00 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-09-18T10:04:07 |
| NVDA270416P00350000 | 看跌 Put | 350.00 | $126.55 | $129.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00355000 | 看涨 Call | 355.00 | $1.53 | $2.36 | $0.00 | 0 | 0 | 37.55% | 0.08 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00355000 | 看跌 Put | 355.00 | $131.55 | $134.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00360000 | 看涨 Call | 360.00 | $1.36 | $1.91 | $1.76 | 0 | 23 | 37.08% | 0.07 | 0.00 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-09-17T11:33:37 |
| NVDA270416P00360000 | 看跌 Put | 360.00 | $136.55 | $139.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00365000 | 看涨 Call | 365.00 | $1.50 | $1.81 | $1.55 | 60 | 4 | 37.74% | 0.07 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-09-18T13:38:36 |
| NVDA270416P00365000 | 看跌 Put | 365.00 | $141.55 | $144.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00370000 | 看涨 Call | 370.00 | $1.21 | $1.86 | $1.36 | 0 | 3 | 37.92% | 0.06 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-09-14T11:09:27 |
| NVDA270416P00370000 | 看跌 Put | 370.00 | $146.55 | $149.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00375000 | 看涨 Call | 375.00 | $1.12 | $1.70 | $1.16 | 3 | 7 | 38.08% | 0.06 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-09-18T14:15:50 |
| NVDA270416P00375000 | 看跌 Put | 375.00 | $151.55 | $154.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00380000 | 看涨 Call | 380.00 | $0.97 | $1.61 | $1.26 | 0 | 6 | 38.22% | 0.05 | 0.00 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-09-17T10:08:47 |
| NVDA270416P00380000 | 看跌 Put | 380.00 | $156.55 | $159.35 | $0.00 | 0 | 0 | 44.88% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00385000 | 看涨 Call | 385.00 | $0.86 | $1.48 | $1.10 | 0 | 6 | 38.28% | 0.05 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-09-14T13:30:46 |
| NVDA270416P00385000 | 看跌 Put | 385.00 | $161.10 | $164.40 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00390000 | 看涨 Call | 390.00 | $0.77 | $1.40 | $0.00 | 0 | 0 | 38.50% | 0.05 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00390000 | 看跌 Put | 390.00 | $163.90 | $172.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00395000 | 看涨 Call | 395.00 | $0.68 | $1.31 | $0.92 | 0 | 30 | 38.61% | 0.04 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-14T11:08:16 |
| NVDA270416P00395000 | 看跌 Put | 395.00 | $171.35 | $174.40 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00400000 | 看涨 Call | 400.00 | $0.75 | $1.20 | $0.91 | 0 | 58 | 39.18% | 0.04 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-17T10:59:33 |
| NVDA270416P00400000 | 看跌 Put | 400.00 | $176.30 | $179.65 | $0.00 | 0 | 0 | 48.34% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00405000 | 看涨 Call | 405.00 | $0.53 | $1.11 | $0.77 | 0 | 6 | 38.74% | 0.04 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-15T14:05:50 |
| NVDA270416P00405000 | 看跌 Put | 405.00 | $181.25 | $187.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00410000 | 看涨 Call | 410.00 | $0.47 | $1.09 | $0.79 | 0 | 45 | 39.09% | 0.03 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-16T10:40:53 |
| NVDA270416P00410000 | 看跌 Put | 410.00 | $186.40 | $189.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00415000 | 看涨 Call | 415.00 | $0.41 | $1.03 | $0.00 | 0 | 0 | 39.24% | 0.03 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00415000 | 看跌 Put | 415.00 | $191.30 | $194.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00420000 | 看涨 Call | 420.00 | $0.36 | $0.97 | $0.63 | 0 | 36 | 39.38% | 0.03 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-15T12:58:40 |
| NVDA270416P00420000 | 看跌 Put | 420.00 | $196.40 | $199.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00425000 | 看涨 Call | 425.00 | $0.34 | $0.87 | $0.50 | 0 | 44 | 39.43% | 0.03 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-16T14:04:26 |
| NVDA270416P00425000 | 看跌 Put | 425.00 | $201.35 | $204.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00430000 | 看涨 Call | 430.00 | $0.27 | $0.87 | $0.00 | 0 | 0 | 39.68% | 0.03 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00430000 | 看跌 Put | 430.00 | $206.35 | $209.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00435000 | 看涨 Call | 435.00 | $0.24 | $0.82 | $0.56 | 0 | 80 | 39.85% | 0.02 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-17T11:01:31 |
| NVDA270416P00435000 | 看跌 Put | 435.00 | $211.40 | $214.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00440000 | 看涨 Call | 440.00 | $0.20 | $0.75 | $0.71 | 0 | 1 | 39.81% | 0.02 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-14T09:30:02 |
| NVDA270416P00440000 | 看跌 Put | 440.00 | $216.30 | $219.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |