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 $206.69 · 日涨跌 2.29% · 年初至今 9.45%
到期日 2027-04-16；共 184 条合约；第 1/1 页。
| 合约代码 | 类型 | 执行价 | 买价 | 卖价 | 最近成交价 | 成交量 | 持仓 | 隐含波动率 | Delta | Gamma | Theta | Vega | 合约乘数 | 乘数依据 | 最近成交时间 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA270416C00005000 | 看涨 Call | 5.00 | $198.10 | $205.80 | $0.00 | 0 | 0 | 275.81% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00005000 | 看跌 Put | 5.00 | $0.00 | $1.20 | $0.01 | 0 | 5 | 308.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-12T11:40:51 |
| NVDA270416C00010000 | 看涨 Call | 10.00 | $193.10 | $200.80 | $0.00 | 0 | 0 | 203.18% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00010000 | 看跌 Put | 10.00 | $0.00 | $0.10 | $0.05 | 0 | 10 | 170.30% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-16T09:55:47 |
| NVDA270416C00015000 | 看涨 Call | 15.00 | $188.20 | $195.90 | $202.00 | 0 | 1 | 174.93% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T09:45:19 |
| NVDA270416P00015000 | 看跌 Put | 15.00 | $0.00 | $1.09 | $0.00 | 0 | 0 | 199.10% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00020000 | 看涨 Call | 20.00 | $183.30 | $190.95 | $0.00 | 0 | 0 | 153.59% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00020000 | 看跌 Put | 20.00 | $0.00 | $0.70 | $0.00 | 0 | 0 | 164.03% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00025000 | 看涨 Call | 25.00 | $178.30 | $186.20 | $0.00 | 0 | 0 | 135.19% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00025000 | 看跌 Put | 25.00 | $0.00 | $0.56 | $0.05 | 2 | 0 | 143.19% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:47:22 |
| NVDA270416C00030000 | 看涨 Call | 30.00 | $173.45 | $181.25 | $0.00 | 0 | 0 | 126.85% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00030000 | 看跌 Put | 30.00 | $0.01 | $0.11 | $0.10 | 0 | 32 | 108.90% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T11:20:05 |
| NVDA270416C00035000 | 看涨 Call | 35.00 | $168.55 | $176.35 | $0.00 | 0 | 0 | 117.78% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00035000 | 看跌 Put | 35.00 | $0.01 | $0.52 | $0.11 | 1 | 14 | 119.31% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:42:31 |
| NVDA270416C00040000 | 看涨 Call | 40.00 | $163.60 | $171.35 | $0.00 | 0 | 0 | 108.46% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00040000 | 看跌 Put | 40.00 | $0.01 | $0.15 | $0.13 | 1 | 20 | 95.67% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:42:28 |
| NVDA270416C00045000 | 看涨 Call | 45.00 | $158.55 | $166.40 | $171.87 | 0 | 2 | 95.12% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-26T15:57:45 |
| NVDA270416P00045000 | 看跌 Put | 45.00 | $0.02 | $0.27 | $0.08 | 4 | 29 | 95.17% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:18:38 |
| NVDA270416C00050000 | 看涨 Call | 50.00 | $153.65 | $161.55 | $181.60 | 0 | 1 | 90.41% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-29T09:51:06 |
| NVDA270416P00050000 | 看跌 Put | 50.00 | $0.03 | $0.12 | $0.09 | 5 | 30 | 82.44% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:36:42 |
| NVDA270416C00055000 | 看涨 Call | 55.00 | $148.95 | $156.65 | $0.00 | 0 | 0 | 89.60% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00055000 | 看跌 Put | 55.00 | $0.03 | $0.18 | $0.11 | 6 | 20 | 80.02% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:59:16 |
| NVDA270416C00060000 | 看涨 Call | 60.00 | $143.95 | $151.80 | $169.54 | 0 | 1 | 82.64% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-29T15:22:55 |
| NVDA270416P00060000 | 看跌 Put | 60.00 | $0.12 | $0.33 | $0.16 | 2 | 51 | 82.28% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:53:47 |
| NVDA270416C00065000 | 看涨 Call | 65.00 | $139.25 | $146.90 | $148.00 | 0 | 2 | 81.31% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-22T15:55:00 |
| NVDA270416P00065000 | 看跌 Put | 65.00 | $0.05 | $0.36 | $0.19 | 4 | 66 | 76.34% | -0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:37:03 |
| NVDA270416C00070000 | 看涨 Call | 70.00 | $134.50 | $142.05 | $148.64 | 0 | 2 | 79.34% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-19T09:37:26 |
| NVDA270416P00070000 | 看跌 Put | 70.00 | $0.20 | $0.40 | $0.17 | 0 | 37 | 75.51% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T10:34:06 |
| NVDA270416C00075000 | 看涨 Call | 75.00 | $131.10 | $135.80 | $134.61 | 1 | 6 | 76.44% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:46:11 |
| NVDA270416P00075000 | 看跌 Put | 75.00 | $0.11 | $0.44 | $0.30 | 2 | 277 | 70.20% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:00:08 |
| NVDA270416C00080000 | 看涨 Call | 80.00 | $124.70 | $132.35 | $0.00 | 0 | 0 | 71.28% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00080000 | 看跌 Put | 80.00 | $0.13 | $0.49 | $0.28 | 0 | 88 | 67.20% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-02T12:27:17 |
| NVDA270416C00085000 | 看涨 Call | 85.00 | $119.85 | $127.55 | $140.90 | 0 | 17 | 68.65% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-14T12:04:11 |
| NVDA270416P00085000 | 看跌 Put | 85.00 | $0.19 | $0.56 | $0.43 | 1 | 29 | 65.04% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T09:38:43 |
| NVDA270416C00090000 | 看涨 Call | 90.00 | $115.05 | $122.70 | $146.90 | 0 | 1 | 65.99% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-10-08T09:50:19 |
| NVDA270416P00090000 | 看跌 Put | 90.00 | $0.40 | $0.51 | $0.44 | 119 | 154 | 63.09% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:58:31 |
| NVDA270416C00095000 | 看涨 Call | 95.00 | $111.20 | $116.55 | $148.24 | 0 | 1 | 60.24% | 0.98 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-10-06T15:42:11 |
| NVDA270416P00095000 | 看跌 Put | 95.00 | $0.49 | $0.60 | $0.57 | 118 | 220 | 61.15% | -0.02 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:58:31 |
| NVDA270416C00100000 | 看涨 Call | 100.00 | $107.15 | $113.10 | $108.00 | 0 | 10 | 70.87% | 0.98 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-10-30T12:16:21 |
| NVDA270416P00100000 | 看跌 Put | 100.00 | $0.45 | $0.84 | $0.70 | 2 | 1298 | 59.22% | -0.02 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T13:40:11 |
| NVDA270416C00105000 | 看涨 Call | 105.00 | $100.70 | $108.35 | $0.00 | 0 | 0 | 59.63% | 0.98 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 未提供 |
| NVDA270416P00105000 | 看跌 Put | 105.00 | $0.57 | $1.01 | $0.88 | 0 | 210 | 57.76% | -0.02 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-02T15:33:26 |
| NVDA270416C00110000 | 看涨 Call | 110.00 | $96.00 | $103.65 | $102.00 | 0 | 23 | 58.22% | 0.97 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-11-02T10:21:17 |
| NVDA270416P00110000 | 看跌 Put | 110.00 | $0.73 | $1.18 | $1.07 | 0 | 998 | 56.29% | -0.03 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-02T15:33:26 |
| NVDA270416C00115000 | 看涨 Call | 115.00 | $91.90 | $98.40 | $102.59 | 0 | 9 | 56.80% | 0.97 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-10-22T12:35:32 |
| NVDA270416P00115000 | 看跌 Put | 115.00 | $1.11 | $1.20 | $1.10 | 4 | 10208 | 54.94% | -0.03 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-11-03T09:51:54 |
| NVDA270416C00120000 | 看涨 Call | 120.00 | $87.95 | $93.00 | $91.00 | 2 | 12 | 55.15% | 0.96 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-11-03T14:08:40 |
| NVDA270416P00120000 | 看跌 Put | 120.00 | $1.14 | $1.61 | $1.24 | 0 | 348 | 53.55% | -0.04 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-02T11:40:41 |
| NVDA270416C00125000 | 看涨 Call | 125.00 | $84.25 | $87.45 | $95.00 | 0 | 1 | 53.69% | 0.95 | 0.00 | -0.00 | 0.14 | 100 | assumed standard contract | 2026-10-26T13:03:05 |
| NVDA270416P00125000 | 看跌 Put | 125.00 | $1.42 | $1.86 | $1.65 | 5 | 1331 | 52.25% | -0.05 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:40:24 |
| NVDA270416C00130000 | 看涨 Call | 130.00 | $80.25 | $82.35 | $92.46 | 0 | 161 | 52.49% | 0.94 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-10-28T10:01:51 |
| NVDA270416P00130000 | 看跌 Put | 130.00 | $1.72 | $2.09 | $1.96 | 3 | 848 | 50.70% | -0.06 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-11-03T10:53:00 |
| NVDA270416C00135000 | 看涨 Call | 135.00 | $75.75 | $77.85 | $73.82 | 0 | 3 | 51.32% | 0.93 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-10-30T12:57:33 |
| NVDA270416P00135000 | 看跌 Put | 135.00 | $2.22 | $2.52 | $2.34 | 12 | 1738 | 50.12% | -0.07 | 0.00 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-11-03T10:45:31 |
| NVDA270416C00140000 | 看涨 Call | 140.00 | $71.30 | $73.40 | $68.70 | 0 | 4961 | 50.14% | 0.92 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-10-30T13:32:23 |
| NVDA270416P00140000 | 看跌 Put | 140.00 | $2.57 | $3.15 | $2.76 | 3 | 1208 | 49.25% | -0.08 | 0.00 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-11-03T12:57:14 |
| NVDA270416C00145000 | 看涨 Call | 145.00 | $66.95 | $69.05 | $65.00 | 0 | 39 | 49.12% | 0.91 | 0.00 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-11-02T14:37:20 |
| NVDA270416P00145000 | 看跌 Put | 145.00 | $3.30 | $3.50 | $3.45 | 20 | 674 | 48.32% | -0.10 | 0.00 | -0.03 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:44:29 |
| NVDA270416C00150000 | 看涨 Call | 150.00 | $63.05 | $64.45 | $64.39 | 3 | 106 | 48.25% | 0.89 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-11-03T10:54:31 |
| NVDA270416P00150000 | 看跌 Put | 150.00 | $3.95 | $4.15 | $4.10 | 16 | 2933 | 47.51% | -0.11 | 0.00 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-11-03T14:50:36 |
| NVDA270416C00155000 | 看涨 Call | 155.00 | $58.80 | $60.40 | $57.25 | 0 | 31 | 47.44% | 0.87 | 0.00 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-10-30T15:52:24 |
| NVDA270416P00155000 | 看跌 Put | 155.00 | $4.70 | $5.10 | $4.75 | 92 | 3175 | 46.77% | -0.13 | 0.00 | -0.04 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:46:49 |
| NVDA270416C00160000 | 看涨 Call | 160.00 | $54.75 | $56.30 | $57.00 | 1 | 87 | 46.58% | 0.85 | 0.00 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-11-03T09:49:32 |
| NVDA270416P00160000 | 看跌 Put | 160.00 | $5.55 | $5.80 | $5.69 | 15 | 6219 | 46.02% | -0.15 | 0.00 | -0.04 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:08:05 |
| NVDA270416C00165000 | 看涨 Call | 165.00 | $50.80 | $52.45 | $48.10 | 0 | 181 | 45.94% | 0.83 | 0.00 | -0.04 | 0.35 | 100 | assumed standard contract | 2026-10-30T13:33:22 |
| NVDA270416P00165000 | 看跌 Put | 165.00 | $6.55 | $6.75 | $6.55 | 15 | 4971 | 45.40% | -0.17 | 0.00 | -0.05 | 0.35 | 100 | assumed standard contract | 2026-11-03T15:58:28 |
| NVDA270416C00170000 | 看涨 Call | 170.00 | $47.35 | $48.25 | $48.48 | 1 | 136 | 45.20% | 0.81 | 0.00 | -0.04 | 0.38 | 100 | assumed standard contract | 2026-11-03T10:51:08 |
| NVDA270416P00170000 | 看跌 Put | 170.00 | $7.60 | $7.90 | $7.85 | 163 | 4602 | 44.67% | -0.20 | 0.00 | -0.05 | 0.38 | 100 | assumed standard contract | 2026-11-03T14:59:42 |
| NVDA270416C00175000 | 看涨 Call | 175.00 | $43.80 | $44.40 | $45.13 | 5 | 154 | 44.49% | 0.78 | 0.00 | -0.04 | 0.41 | 100 | assumed standard contract | 2026-11-03T13:21:53 |
| NVDA270416P00175000 | 看跌 Put | 175.00 | $8.85 | $9.10 | $9.05 | 117 | 8908 | 44.06% | -0.22 | 0.00 | -0.05 | 0.41 | 100 | assumed standard contract | 2026-11-03T15:51:38 |
| NVDA270416C00180000 | 看涨 Call | 180.00 | $40.30 | $40.75 | $40.67 | 29 | 275 | 43.74% | 0.75 | 0.01 | -0.05 | 0.44 | 100 | assumed standard contract | 2026-11-03T14:33:25 |
| NVDA270416P00180000 | 看跌 Put | 180.00 | $10.25 | $10.50 | $10.50 | 86 | 6470 | 43.48% | -0.25 | 0.01 | -0.06 | 0.44 | 100 | assumed standard contract | 2026-11-03T14:53:31 |
| NVDA270416C00185000 | 看涨 Call | 185.00 | $36.85 | $37.40 | $37.59 | 25 | 127 | 43.13% | 0.73 | 0.01 | -0.05 | 0.46 | 100 | assumed standard contract | 2026-11-03T15:49:44 |
| NVDA270416P00185000 | 看跌 Put | 185.00 | $11.80 | $12.35 | $11.81 | 1664 | 3730 | 43.24% | -0.28 | 0.01 | -0.06 | 0.47 | 100 | assumed standard contract | 2026-11-03T15:49:44 |
| NVDA270416C00190000 | 看涨 Call | 190.00 | $33.75 | $34.15 | $35.45 | 8 | 322 | 42.66% | 0.69 | 0.01 | -0.06 | 0.49 | 100 | assumed standard contract | 2026-11-03T12:09:01 |
| NVDA270416P00190000 | 看跌 Put | 190.00 | $13.50 | $13.80 | $13.80 | 20 | 7991 | 42.41% | -0.31 | 0.01 | -0.06 | 0.49 | 100 | assumed standard contract | 2026-11-03T15:13:51 |
| NVDA270416C00195000 | 看涨 Call | 195.00 | $30.70 | $31.10 | $30.90 | 11 | 411 | 42.14% | 0.66 | 0.01 | -0.06 | 0.51 | 100 | assumed standard contract | 2026-11-03T15:18:01 |
| NVDA270416P00195000 | 看跌 Put | 195.00 | $15.40 | $15.70 | $15.05 | 45 | 3241 | 41.92% | -0.35 | 0.01 | -0.06 | 0.51 | 100 | assumed standard contract | 2026-11-03T12:59:39 |
| NVDA270416C00200000 | 看涨 Call | 200.00 | $27.85 | $28.20 | $28.11 | 43 | 978 | 41.66% | 0.63 | 0.01 | -0.06 | 0.52 | 100 | assumed standard contract | 2026-11-03T15:56:25 |
| NVDA270416P00200000 | 看跌 Put | 200.00 | $17.45 | $17.80 | $17.59 | 374 | 9764 | 41.46% | -0.38 | 0.01 | -0.06 | 0.52 | 100 | assumed standard contract | 2026-11-03T15:19:43 |
| NVDA270416C00205000 | 看涨 Call | 205.00 | $25.15 | $25.50 | $25.55 | 47 | 1282 | 41.20% | 0.60 | 0.01 | -0.06 | 0.54 | 100 | assumed standard contract | 2026-11-03T15:50:00 |
| NVDA270416P00205000 | 看跌 Put | 205.00 | $19.70 | $20.05 | $19.70 | 41 | 2281 | 40.98% | -0.42 | 0.01 | -0.07 | 0.54 | 100 | assumed standard contract | 2026-11-03T15:43:46 |
| NVDA270416C00210000 | 看涨 Call | 210.00 | $22.65 | $22.95 | $22.85 | 305 | 796 | 40.76% | 0.56 | 0.01 | -0.06 | 0.55 | 100 | assumed standard contract | 2026-11-03T15:58:51 |
| NVDA270416P00210000 | 看跌 Put | 210.00 | $22.15 | $22.50 | $22.18 | 75 | 7253 | 40.56% | -0.45 | 0.01 | -0.07 | 0.54 | 100 | assumed standard contract | 2026-11-03T15:42:53 |
| NVDA270416C00215000 | 看涨 Call | 215.00 | $20.25 | $20.60 | $20.70 | 38 | 2653 | 40.32% | 0.53 | 0.01 | -0.06 | 0.55 | 100 | assumed standard contract | 2026-11-03T15:43:39 |
| NVDA270416P00215000 | 看跌 Put | 215.00 | $24.75 | $25.10 | $24.90 | 34 | 2265 | 40.17% | -0.49 | 0.01 | -0.07 | 0.55 | 100 | assumed standard contract | 2026-11-03T15:54:14 |
| NVDA270416C00220000 | 看涨 Call | 220.00 | $18.05 | $18.40 | $18.43 | 92 | 1567 | 39.93% | 0.49 | 0.01 | -0.06 | 0.55 | 100 | assumed standard contract | 2026-11-03T15:39:27 |
| NVDA270416P00220000 | 看跌 Put | 220.00 | $27.55 | $28.15 | $27.69 | 19 | 1654 | 40.01% | -0.53 | 0.01 | -0.06 | 0.55 | 100 | assumed standard contract | 2026-11-03T15:20:32 |
| NVDA270416C00225000 | 看涨 Call | 225.00 | $16.05 | $16.40 | $16.20 | 23 | 1113 | 39.53% | 0.46 | 0.01 | -0.06 | 0.55 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| NVDA270416P00225000 | 看跌 Put | 225.00 | $30.25 | $31.20 | $30.30 | 1 | 10741 | 39.45% | -0.56 | 0.01 | -0.06 | 0.54 | 100 | assumed standard contract | 2026-11-03T10:47:26 |
| NVDA270416C00230000 | 看涨 Call | 230.00 | $14.25 | $14.55 | $14.60 | 487 | 5996 | 39.21% | 0.42 | 0.01 | -0.06 | 0.54 | 100 | assumed standard contract | 2026-11-03T15:55:21 |
| NVDA270416P00230000 | 看跌 Put | 230.00 | $33.65 | $34.70 | $33.24 | 40 | 2610 | 39.06% | -0.60 | 0.01 | -0.06 | 0.53 | 100 | assumed standard contract | 2026-11-03T13:49:07 |
| NVDA270416C00235000 | 看涨 Call | 235.00 | $12.55 | $12.90 | $12.95 | 28 | 1769 | 38.89% | 0.39 | 0.01 | -0.06 | 0.53 | 100 | assumed standard contract | 2026-11-03T14:10:01 |
| NVDA270416P00235000 | 看跌 Put | 235.00 | $36.60 | $37.75 | $40.03 | 0 | 1839 | 38.67% | -0.63 | 0.01 | -0.06 | 0.51 | 100 | assumed standard contract | 2026-10-30T14:14:53 |
| NVDA270416C00240000 | 看涨 Call | 240.00 | $11.05 | $11.40 | $11.25 | 142 | 1788 | 38.63% | 0.36 | 0.01 | -0.06 | 0.52 | 100 | assumed standard contract | 2026-11-03T14:53:13 |
| NVDA270416P00240000 | 看跌 Put | 240.00 | $40.30 | $41.25 | $40.80 | 6 | 991 | 38.52% | -0.67 | 0.01 | -0.06 | 0.49 | 100 | assumed standard contract | 2026-11-03T15:51:51 |
| NVDA270416C00245000 | 看涨 Call | 245.00 | $9.55 | $10.05 | $10.00 | 68 | 1080 | 38.24% | 0.33 | 0.01 | -0.06 | 0.50 | 100 | assumed standard contract | 2026-11-03T15:51:35 |
| NVDA270416P00245000 | 看跌 Put | 245.00 | $43.75 | $45.45 | $44.55 | 0 | 234 | 38.09% | -0.70 | 0.01 | -0.05 | 0.47 | 100 | assumed standard contract | 2026-11-02T12:57:51 |
| NVDA270416C00250000 | 看涨 Call | 250.00 | $8.50 | $8.75 | $8.70 | 416 | 1494 | 38.10% | 0.30 | 0.01 | -0.05 | 0.48 | 100 | assumed standard contract | 2026-11-03T15:59:35 |
| NVDA270416P00250000 | 看跌 Put | 250.00 | $47.65 | $49.30 | $47.03 | 2 | 192 | 37.85% | -0.74 | 0.01 | -0.05 | 0.44 | 100 | assumed standard contract | 2026-11-03T12:00:51 |
| NVDA270416C00255000 | 看涨 Call | 255.00 | $7.40 | $7.75 | $8.10 | 232 | 1269 | 37.97% | 0.27 | 0.01 | -0.05 | 0.46 | 100 | assumed standard contract | 2026-11-03T13:06:09 |
| NVDA270416P00255000 | 看跌 Put | 255.00 | $51.15 | $53.25 | $47.61 | 0 | 203 | 37.58% | -0.77 | 0.01 | -0.05 | 0.41 | 100 | assumed standard contract | 2026-10-22T13:45:51 |
| NVDA270416C00260000 | 看涨 Call | 260.00 | $6.50 | $6.75 | $6.67 | 221 | 2108 | 37.82% | 0.24 | 0.01 | -0.05 | 0.44 | 100 | assumed standard contract | 2026-11-03T15:52:07 |
| NVDA270416P00260000 | 看跌 Put | 260.00 | $55.30 | $57.40 | $55.74 | 1 | 467 | 37.42% | -0.80 | 0.01 | -0.04 | 0.38 | 100 | assumed standard contract | 2026-11-03T10:24:14 |
| NVDA270416C00265000 | 看涨 Call | 265.00 | $5.60 | $5.95 | $5.78 | 365 | 527 | 37.67% | 0.22 | 0.01 | -0.05 | 0.41 | 100 | assumed standard contract | 2026-11-03T15:52:53 |
| NVDA270416P00265000 | 看跌 Put | 265.00 | $59.65 | $61.65 | $55.95 | 0 | 56 | 37.35% | -0.82 | 0.01 | -0.04 | 0.34 | 100 | assumed standard contract | 2026-10-23T09:52:11 |
| NVDA270416C00270000 | 看涨 Call | 270.00 | $4.85 | $5.10 | $5.05 | 168 | 2867 | 37.41% | 0.20 | 0.01 | -0.04 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:58:53 |
| NVDA270416P00270000 | 看跌 Put | 270.00 | $64.40 | $65.80 | $63.50 | 10 | 160 | 37.41% | -0.85 | 0.01 | -0.04 | 0.31 | 100 | assumed standard contract | 2026-11-03T09:36:13 |
| NVDA270416C00275000 | 看涨 Call | 275.00 | $4.25 | $4.50 | $4.45 | 305 | 1183 | 37.45% | 0.18 | 0.01 | -0.04 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:44:29 |
| NVDA270416P00275000 | 看跌 Put | 275.00 | $68.50 | $70.50 | $49.55 | 0 | 91 | 36.96% | -0.88 | 0.01 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-10-09T10:06:24 |
| NVDA270416C00280000 | 看涨 Call | 280.00 | $3.55 | $3.90 | $3.89 | 229 | 2037 | 37.13% | 0.16 | 0.00 | -0.04 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:44:13 |
| NVDA270416P00280000 | 看跌 Put | 280.00 | $72.85 | $75.15 | $72.85 | 1 | 122 | 36.39% | -0.90 | 0.01 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-11-03T13:01:09 |
| NVDA270416C00285000 | 看涨 Call | 285.00 | $3.20 | $3.45 | $3.37 | 145 | 2046 | 37.37% | 0.14 | 0.00 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:48:47 |
| NVDA270416P00285000 | 看跌 Put | 285.00 | $77.50 | $79.80 | $54.05 | 0 | 104 | 35.94% | -0.92 | 0.01 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-10-08T11:46:00 |
| NVDA270416C00290000 | 看涨 Call | 290.00 | $2.79 | $2.98 | $2.88 | 229 | 1190 | 37.32% | 0.13 | 0.00 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:12:56 |
| NVDA270416P00290000 | 看跌 Put | 290.00 | $82.25 | $84.55 | $75.37 | 0 | 113 | 35.02% | -0.94 | 0.01 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-10-28T15:25:40 |
| NVDA270416C00295000 | 看涨 Call | 295.00 | $2.42 | $2.59 | $2.52 | 419 | 626 | 37.28% | 0.11 | 0.00 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-11-03T14:14:49 |
| NVDA270416P00295000 | 看跌 Put | 295.00 | $87.05 | $89.35 | $62.35 | 0 | 148 | 0.00% | -0.96 | 0.01 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-10-08T11:45:59 |
| NVDA270416C00300000 | 看涨 Call | 300.00 | $2.10 | $2.25 | $2.14 | 547 | 1520 | 37.27% | 0.10 | 0.00 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:13:22 |
| NVDA270416P00300000 | 看跌 Put | 300.00 | $92.05 | $94.10 | $84.97 | 0 | 44 | 0.00% | -0.98 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-10-28T15:25:40 |
| NVDA270416C00305000 | 看涨 Call | 305.00 | $1.59 | $2.19 | $1.83 | 13 | 749 | 37.27% | 0.09 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:26:53 |
| NVDA270416P00305000 | 看跌 Put | 305.00 | $96.95 | $99.15 | $65.46 | 0 | 1 | 0.00% | -0.99 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-10-06T10:38:33 |
| NVDA270416C00310000 | 看涨 Call | 310.00 | $1.39 | $1.91 | $1.72 | 23 | 1319 | 37.32% | 0.08 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-11-03T13:44:56 |
| NVDA270416P00310000 | 看跌 Put | 310.00 | $102.00 | $104.10 | $80.45 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-09-28T13:11:26 |
| NVDA270416C00315000 | 看涨 Call | 315.00 | $1.33 | $1.54 | $1.47 | 98 | 1403 | 37.34% | 0.07 | 0.00 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-11-03T12:44:19 |
| NVDA270416P00315000 | 看跌 Put | 315.00 | $104.85 | $111.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00320000 | 看涨 Call | 320.00 | $1.16 | $1.32 | $1.28 | 117 | 265 | 37.32% | 0.06 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-11-03T13:42:05 |
| NVDA270416P00320000 | 看跌 Put | 320.00 | $110.00 | $116.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00325000 | 看涨 Call | 325.00 | $1.02 | $1.14 | $1.11 | 112 | 641 | 37.36% | 0.06 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:43:17 |
| NVDA270416P00325000 | 看跌 Put | 325.00 | $114.65 | $121.00 | $111.42 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-29T09:41:49 |
| NVDA270416C00330000 | 看涨 Call | 330.00 | $0.88 | $1.01 | $0.97 | 203 | 135 | 37.44% | 0.05 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-11-03T13:09:49 |
| NVDA270416P00330000 | 看跌 Put | 330.00 | $119.30 | $126.00 | $116.38 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:31:59 |
| NVDA270416C00335000 | 看涨 Call | 335.00 | $0.66 | $0.97 | $0.95 | 2 | 931 | 37.43% | 0.04 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-03T09:36:13 |
| NVDA270416P00335000 | 看跌 Put | 335.00 | $124.30 | $131.95 | $122.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:40:10 |
| NVDA270416C00340000 | 看涨 Call | 340.00 | $0.66 | $0.79 | $0.70 | 91 | 434 | 37.61% | 0.04 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:43:17 |
| NVDA270416P00340000 | 看跌 Put | 340.00 | $129.30 | $136.95 | $109.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-08T13:17:47 |
| NVDA270416C00345000 | 看涨 Call | 345.00 | $0.38 | $0.88 | $0.70 | 0 | 157 | 37.64% | 0.04 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-02T14:05:11 |
| NVDA270416P00345000 | 看跌 Put | 345.00 | $134.30 | $141.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00350000 | 看涨 Call | 350.00 | $0.40 | $0.78 | $0.50 | 0 | 1408 | 38.12% | 0.03 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-02T14:06:50 |
| NVDA270416P00350000 | 看跌 Put | 350.00 | $139.30 | $146.95 | $120.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-09-29T13:16:35 |
| NVDA270416C00355000 | 看涨 Call | 355.00 | $0.24 | $0.74 | $0.53 | 0 | 77 | 37.88% | 0.03 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-30T15:20:37 |
| NVDA270416P00355000 | 看跌 Put | 355.00 | $144.30 | $151.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00360000 | 看涨 Call | 360.00 | $0.24 | $0.68 | $0.45 | 15 | 133 | 38.34% | 0.03 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:53:54 |
| NVDA270416P00360000 | 看跌 Put | 360.00 | $149.30 | $156.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00365000 | 看涨 Call | 365.00 | $0.16 | $0.63 | $0.44 | 0 | 190 | 38.29% | 0.02 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-02T10:49:49 |
| NVDA270416P00365000 | 看跌 Put | 365.00 | $154.30 | $161.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00370000 | 看涨 Call | 370.00 | $0.11 | $0.58 | $0.36 | 0 | 1473 | 38.34% | 0.02 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-02T10:49:49 |
| NVDA270416P00370000 | 看跌 Put | 370.00 | $159.30 | $166.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00375000 | 看涨 Call | 375.00 | $0.10 | $0.52 | $0.20 | 0 | 156 | 38.53% | 0.02 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-02T15:20:23 |
| NVDA270416P00375000 | 看跌 Put | 375.00 | $164.30 | $172.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00380000 | 看涨 Call | 380.00 | $0.09 | $0.51 | $0.52 | 0 | 39 | 39.09% | 0.02 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-10-27T12:17:30 |
| NVDA270416P00380000 | 看跌 Put | 380.00 | $169.30 | $176.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00385000 | 看涨 Call | 385.00 | $0.08 | $0.48 | $0.38 | 0 | 41 | 39.46% | 0.02 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-10-16T11:29:27 |
| NVDA270416P00385000 | 看跌 Put | 385.00 | $174.30 | $181.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00390000 | 看涨 Call | 390.00 | $0.07 | $0.45 | $0.31 | 0 | 273 | 39.78% | 0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-10-27T13:17:01 |
| NVDA270416P00390000 | 看跌 Put | 390.00 | $179.30 | $186.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00395000 | 看涨 Call | 395.00 | $0.06 | $0.42 | $0.33 | 0 | 69 | 40.06% | 0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-10-27T14:21:57 |
| NVDA270416P00395000 | 看跌 Put | 395.00 | $184.30 | $191.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00400000 | 看涨 Call | 400.00 | $0.09 | $0.30 | $0.14 | 0 | 400 | 39.71% | 0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-02T11:26:34 |
| NVDA270416P00400000 | 看跌 Put | 400.00 | $189.30 | $196.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00405000 | 看涨 Call | 405.00 | $0.06 | $0.38 | $0.16 | 1 | 32 | 40.95% | 0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:14:36 |
| NVDA270416P00405000 | 看跌 Put | 405.00 | $194.30 | $201.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00410000 | 看涨 Call | 410.00 | $0.05 | $0.36 | $0.14 | 3 | 160 | 41.25% | 0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:15:09 |
| NVDA270416P00410000 | 看跌 Put | 410.00 | $199.30 | $206.95 | $181.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-01T09:30:21 |
| NVDA270416C00415000 | 看涨 Call | 415.00 | $0.05 | $0.35 | $0.12 | 0 | 30 | 41.76% | 0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-02T12:04:25 |
| NVDA270416P00415000 | 看跌 Put | 415.00 | $204.30 | $211.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00420000 | 看涨 Call | 420.00 | $0.05 | $0.33 | $0.12 | 6 | 230 | 42.12% | 0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:45:45 |
| NVDA270416P00420000 | 看跌 Put | 420.00 | $209.30 | $216.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00425000 | 看涨 Call | 425.00 | $0.04 | $0.30 | $0.20 | 1 | 73 | 42.19% | 0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:16:00 |
| NVDA270416P00425000 | 看跌 Put | 425.00 | $214.30 | $221.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00430000 | 看涨 Call | 430.00 | $0.04 | $0.31 | $0.11 | 2 | 103 | 42.92% | 0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:16:12 |
| NVDA270416P00430000 | 看跌 Put | 430.00 | $219.30 | $226.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00435000 | 看涨 Call | 435.00 | $0.04 | $0.34 | $0.09 | 0 | 347 | 43.93% | 0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T13:43:36 |
| NVDA270416P00435000 | 看跌 Put | 435.00 | $224.30 | $231.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00440000 | 看涨 Call | 440.00 | $0.03 | $0.35 | $0.19 | 1 | 97 | 44.51% | 0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:16:32 |
| NVDA270416P00440000 | 看跌 Put | 440.00 | $229.30 | $236.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00450000 | 看涨 Call | 450.00 | $0.02 | $0.39 | $0.21 | 0 | 3 | 46.06% | 0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-29T11:46:29 |
| NVDA270416P00450000 | 看跌 Put | 450.00 | $239.30 | $246.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00460000 | 看涨 Call | 460.00 | $0.01 | $0.56 | $0.17 | 0 | 6 | 49.06% | 0.01 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T13:43:30 |
| NVDA270416P00460000 | 看跌 Put | 460.00 | $249.30 | $256.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00470000 | 看涨 Call | 470.00 | $0.02 | $0.25 | $0.05 | 12 | 68 | 46.10% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:54:35 |
| NVDA270416P00470000 | 看跌 Put | 470.00 | $259.30 | $266.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270416C00480000 | 看涨 Call | 480.00 | $0.01 | $0.15 | $0.06 | 11 | 578 | 44.68% | 0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:07:51 |
| NVDA270416P00480000 | 看跌 Put | 480.00 | $269.30 | $276.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |