NVDA · 2027-05-21

快照 options-2026-11-04T00-40-04-101Z
生成时间（UTC） 2026-11-04T00:40:04.101Z

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%

股票行情时间（源站原文） 2026-11-03 16:00:02；期权行情时间（源站原文） 2026-11-04 00:39:37

到期日 2027-05-21；共 174 条合约；第 1/1 页。

期权报价，价格单位 USD/股
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
NVDA270521C00050000	看涨 Call	50.00	$154.15	$161.85	$167.50	0	101	87.99%	1.00	0.00	0.00	0.01	100	assumed standard contract	2026-10-20T15:40:39
NVDA270521P00050000	看跌 Put	50.00	$0.03	$0.15	$0.11	0	22	76.61%	-0.00	0.00	-0.00	0.01	100	assumed standard contract	2026-10-30T12:29:16
NVDA270521C00055000	看涨 Call	55.00	$149.20	$157.00	$0.00	0	0	81.17%	1.00	0.00	0.00	0.02	100	assumed standard contract	未提供
NVDA270521P00055000	看跌 Put	55.00	$0.06	$0.44	$0.12	2	9	81.09%	-0.00	0.00	-0.00	0.02	100	assumed standard contract	2026-11-03T10:00:30
NVDA270521C00060000	看涨 Call	60.00	$144.35	$152.15	$156.92	0	2	76.96%	1.00	0.00	0.00	0.02	100	assumed standard contract	2026-10-15T10:06:55
NVDA270521P00060000	看跌 Put	60.00	$0.07	$0.44	$0.15	2	9	76.24%	-0.01	0.00	-0.00	0.02	100	assumed standard contract	2026-11-03T10:00:42
NVDA270521C00065000	看涨 Call	65.00	$139.65	$147.35	$0.00	0	0	76.15%	0.99	0.00	0.00	0.03	100	assumed standard contract	未提供
NVDA270521P00065000	看跌 Put	65.00	$0.08	$0.30	$0.26	2	858	68.92%	-0.01	0.00	-0.00	0.03	100	assumed standard contract	2026-11-03T10:01:03
NVDA270521C00070000	看涨 Call	70.00	$135.00	$142.50	$139.71	1	1	74.60%	0.99	0.00	0.00	0.03	100	assumed standard contract	2026-11-03T10:46:11
NVDA270521P00070000	看跌 Put	70.00	$0.08	$0.51	$0.30	2	5	68.69%	-0.01	0.00	-0.01	0.03	100	assumed standard contract	2026-11-03T10:01:19
NVDA270521C00075000	看涨 Call	75.00	$130.05	$137.70	$0.00	0	0	70.17%	0.99	0.00	0.00	0.04	100	assumed standard contract	未提供
NVDA270521P00075000	看跌 Put	75.00	$0.10	$0.62	$0.32	0	206	66.52%	-0.01	0.00	-0.01	0.04	100	assumed standard contract	2026-11-02T12:06:41
NVDA270521C00080000	看涨 Call	80.00	$125.25	$132.90	$134.40	0	13	67.50%	0.99	0.00	0.00	0.05	100	assumed standard contract	2026-10-22T14:57:12
NVDA270521P00080000	看跌 Put	80.00	$0.13	$0.69	$0.43	2	108	63.86%	-0.01	0.00	-0.01	0.05	100	assumed standard contract	2026-11-03T10:01:54
NVDA270521C00085000	看涨 Call	85.00	$120.45	$128.10	$159.48	0	1	64.84%	0.99	0.00	0.00	0.05	100	assumed standard contract	2026-10-06T09:49:40
NVDA270521P00085000	看跌 Put	85.00	$0.23	$0.79	$0.49	0	46	62.23%	-0.01	0.00	-0.01	0.05	100	assumed standard contract	2026-11-02T10:36:27
NVDA270521C00090000	看涨 Call	90.00	$115.65	$123.35	$154.65	0	1	62.58%	0.98	0.00	0.00	0.06	100	assumed standard contract	2026-10-06T09:40:57
NVDA270521P00090000	看跌 Put	90.00	$0.47	$0.71	$0.58	100	624	60.04%	-0.02	0.00	-0.01	0.06	100	assumed standard contract	2026-11-03T15:36:33
NVDA270521C00095000	看涨 Call	95.00	$110.90	$118.60	$0.00	0	0	60.59%	0.98	0.00	0.00	0.07	100	assumed standard contract	未提供
NVDA270521P00095000	看跌 Put	95.00	$0.39	$1.03	$0.52	0	40	58.38%	-0.02	0.00	-0.01	0.07	100	assumed standard contract	2026-10-27T14:35:46
NVDA270521C00100000	看涨 Call	100.00	$106.15	$113.85	$107.75	0	4	58.51%	0.98	0.00	0.00	0.09	100	assumed standard contract	2026-10-30T12:46:09
NVDA270521P00100000	看跌 Put	100.00	$0.84	$1.15	$0.74	0	220	58.48%	-0.02	0.00	-0.01	0.09	100	assumed standard contract	2026-10-30T10:34:25
NVDA270521C00105000	看涨 Call	105.00	$101.45	$109.15	$0.00	0	0	56.87%	0.97	0.00	0.00	0.10	100	assumed standard contract	未提供
NVDA270521P00105000	看跌 Put	105.00	$0.68	$1.36	$1.07	0	645	55.36%	-0.03	0.00	-0.01	0.10	100	assumed standard contract	2026-10-30T15:43:46
NVDA270521C00110000	看涨 Call	110.00	$96.85	$104.45	$98.55	0	3	55.50%	0.97	0.00	0.00	0.12	100	assumed standard contract	2026-11-02T14:18:50
NVDA270521P00110000	看跌 Put	110.00	$0.88	$1.58	$0.80	0	70	54.09%	-0.03	0.00	-0.02	0.12	100	assumed standard contract	2026-10-27T10:53:11
NVDA270521C00115000	看涨 Call	115.00	$93.80	$99.20	$103.02	0	5	57.39%	0.96	0.00	0.00	0.13	100	assumed standard contract	2026-10-22T12:47:52
NVDA270521P00115000	看跌 Put	115.00	$1.12	$1.83	$1.53	0	41	52.87%	-0.04	0.00	-0.02	0.13	100	assumed standard contract	2026-10-30T15:38:44
NVDA270521C00120000	看涨 Call	120.00	$89.10	$93.80	$88.00	0	12	52.90%	0.95	0.00	-0.00	0.15	100	assumed standard contract	2026-11-02T14:38:31
NVDA270521P00120000	看跌 Put	120.00	$1.40	$2.13	$1.50	0	241	51.73%	-0.05	0.00	-0.02	0.15	100	assumed standard contract	2026-11-02T09:41:25
NVDA270521C00125000	看涨 Call	125.00	$85.55	$88.35	$0.00	0	0	51.88%	0.95	0.00	-0.00	0.17	100	assumed standard contract	未提供
NVDA270521P00125000	看跌 Put	125.00	$1.95	$2.25	$2.15	4	99	50.59%	-0.06	0.00	-0.02	0.18	100	assumed standard contract	2026-11-03T10:35:07
NVDA270521C00130000	看涨 Call	130.00	$81.60	$83.35	$83.52	5	79	50.76%	0.94	0.00	-0.01	0.20	100	assumed standard contract	2026-11-03T10:18:24
NVDA270521P00130000	看跌 Put	130.00	$2.42	$2.63	$2.52	1	186	49.74%	-0.07	0.00	-0.02	0.20	100	assumed standard contract	2026-11-03T14:30:41
NVDA270521C00135000	看涨 Call	135.00	$76.50	$79.50	$0.00	0	0	49.42%	0.92	0.00	-0.01	0.22	100	assumed standard contract	未提供
NVDA270521P00135000	看跌 Put	135.00	$2.56	$3.40	$3.20	0	46	48.76%	-0.08	0.00	-0.03	0.22	100	assumed standard contract	2026-11-02T15:17:40
NVDA270521C00140000	看涨 Call	140.00	$72.20	$75.25	$73.56	0	38	48.73%	0.91	0.00	-0.02	0.25	100	assumed standard contract	2026-11-02T12:14:51
NVDA270521P00140000	看跌 Put	140.00	$3.40	$3.65	$3.50	1	73	47.93%	-0.09	0.00	-0.03	0.25	100	assumed standard contract	2026-11-03T11:06:44
NVDA270521C00145000	看涨 Call	145.00	$68.40	$70.60	$65.78	0	96	47.94%	0.90	0.00	-0.02	0.28	100	assumed standard contract	2026-11-02T15:32:51
NVDA270521P00145000	看跌 Put	145.00	$4.05	$4.30	$4.35	16	112	47.16%	-0.11	0.00	-0.03	0.28	100	assumed standard contract	2026-11-03T15:31:38
NVDA270521C00150000	看涨 Call	150.00	$64.30	$66.35	$62.93	0	35	47.06%	0.88	0.00	-0.02	0.31	100	assumed standard contract	2026-11-02T14:24:19
NVDA270521P00150000	看跌 Put	150.00	$4.80	$5.05	$5.00	36	4455	46.51%	-0.12	0.00	-0.04	0.31	100	assumed standard contract	2026-11-03T14:46:26
NVDA270521C00155000	看涨 Call	155.00	$60.15	$62.50	$57.69	0	16	46.47%	0.86	0.00	-0.03	0.34	100	assumed standard contract	2026-10-30T15:22:03
NVDA270521P00155000	看跌 Put	155.00	$5.60	$5.90	$5.70	13	319	45.79%	-0.14	0.00	-0.04	0.34	100	assumed standard contract	2026-11-03T13:20:03
NVDA270521C00160000	看涨 Call	160.00	$56.15	$57.80	$52.52	0	52	44.65%	0.84	0.00	-0.03	0.37	100	assumed standard contract	2026-10-30T14:33:24
NVDA270521P00160000	看跌 Put	160.00	$6.35	$7.05	$6.90	15	1439	45.15%	-0.16	0.00	-0.04	0.37	100	assumed standard contract	2026-11-03T15:33:19
NVDA270521C00165000	看涨 Call	165.00	$52.30	$54.80	$51.96	0	35	45.09%	0.82	0.00	-0.03	0.40	100	assumed standard contract	2026-11-02T14:14:08
NVDA270521P00165000	看跌 Put	165.00	$7.45	$8.05	$7.70	16	695	44.47%	-0.18	0.00	-0.04	0.40	100	assumed standard contract	2026-11-03T15:51:38
NVDA270521C00170000	看涨 Call	170.00	$49.15	$50.50	$46.47	0	54	44.41%	0.80	0.00	-0.04	0.43	100	assumed standard contract	2026-11-02T15:51:46
NVDA270521P00170000	看跌 Put	170.00	$8.80	$9.10	$8.79	44	1099	43.90%	-0.21	0.00	-0.05	0.43	100	assumed standard contract	2026-11-03T13:45:13
NVDA270521C00175000	看涨 Call	175.00	$45.60	$46.85	$47.65	1	44	43.76%	0.78	0.00	-0.04	0.46	100	assumed standard contract	2026-11-03T11:57:16
NVDA270521P00175000	看跌 Put	175.00	$10.15	$10.45	$10.35	22	3388	43.40%	-0.23	0.00	-0.05	0.46	100	assumed standard contract	2026-11-03T14:35:07
NVDA270521C00180000	看涨 Call	180.00	$42.10	$43.50	$40.50	0	92	43.23%	0.75	0.00	-0.04	0.49	100	assumed standard contract	2026-11-02T14:45:21
NVDA270521P00180000	看跌 Put	180.00	$11.60	$11.95	$11.82	31	2810	42.88%	-0.26	0.01	-0.05	0.49	100	assumed standard contract	2026-11-03T14:35:07
NVDA270521C00185000	看涨 Call	185.00	$38.80	$40.25	$37.17	0	55	42.74%	0.72	0.01	-0.05	0.51	100	assumed standard contract	2026-11-02T15:27:54
NVDA270521P00185000	看跌 Put	185.00	$13.20	$13.55	$13.40	42	1606	42.34%	-0.28	0.01	-0.05	0.52	100	assumed standard contract	2026-11-03T15:27:52
NVDA270521C00190000	看涨 Call	190.00	$36.10	$36.75	$37.28	23	121	42.33%	0.69	0.01	-0.05	0.54	100	assumed standard contract	2026-11-03T13:41:03
NVDA270521P00190000	看跌 Put	190.00	$15.00	$15.35	$15.25	21	3296	41.90%	-0.31	0.01	-0.06	0.54	100	assumed standard contract	2026-11-03T14:35:07
NVDA270521C00195000	看涨 Call	195.00	$32.70	$33.80	$31.51	0	116	41.52%	0.67	0.01	-0.05	0.56	100	assumed standard contract	2026-11-02T15:22:49
NVDA270521P00195000	看跌 Put	195.00	$16.90	$17.30	$16.75	15	3041	41.46%	-0.34	0.01	-0.06	0.56	100	assumed standard contract	2026-11-03T13:15:55
NVDA270521C00200000	看涨 Call	200.00	$30.20	$30.75	$31.38	30	304	41.27%	0.64	0.01	-0.05	0.57	100	assumed standard contract	2026-11-03T13:41:03
NVDA270521P00200000	看跌 Put	200.00	$19.05	$19.45	$19.15	74	2472	41.07%	-0.38	0.01	-0.06	0.58	100	assumed standard contract	2026-11-03T15:27:52
NVDA270521C00205000	看涨 Call	205.00	$27.60	$28.10	$27.74	40	255	40.85%	0.60	0.01	-0.05	0.59	100	assumed standard contract	2026-11-03T14:57:15
NVDA270521P00205000	看跌 Put	205.00	$21.30	$21.70	$21.00	11	151	40.67%	-0.41	0.01	-0.06	0.59	100	assumed standard contract	2026-11-03T13:15:36
NVDA270521C00210000	看涨 Call	210.00	$25.10	$25.60	$25.56	36	784	40.48%	0.57	0.01	-0.06	0.60	100	assumed standard contract	2026-11-03T15:50:00
NVDA270521P00210000	看跌 Put	210.00	$23.70	$24.15	$24.20	55	2079	40.23%	-0.44	0.01	-0.06	0.60	100	assumed standard contract	2026-11-03T15:58:43
NVDA270521C00215000	看涨 Call	215.00	$22.65	$23.50	$23.30	27	849	40.20%	0.54	0.01	-0.06	0.61	100	assumed standard contract	2026-11-03T15:19:34
NVDA270521P00215000	看跌 Put	215.00	$26.10	$27.05	$26.20	121	134	39.96%	-0.48	0.01	-0.06	0.60	100	assumed standard contract	2026-11-03T11:42:11
NVDA270521C00220000	看涨 Call	220.00	$20.60	$21.10	$20.80	479	703	39.88%	0.51	0.01	-0.06	0.61	100	assumed standard contract	2026-11-03T15:24:39
NVDA270521P00220000	看跌 Put	220.00	$29.10	$29.60	$28.85	13	1010	39.57%	-0.51	0.01	-0.06	0.60	100	assumed standard contract	2026-11-03T11:49:35
NVDA270521C00225000	看涨 Call	225.00	$18.45	$19.25	$19.35	7	511	39.53%	0.48	0.01	-0.06	0.61	100	assumed standard contract	2026-11-03T14:17:15
NVDA270521P00225000	看跌 Put	225.00	$32.10	$32.60	$31.90	0	638	39.33%	-0.54	0.01	-0.06	0.60	100	assumed standard contract	2026-11-02T13:06:55
NVDA270521C00230000	看涨 Call	230.00	$16.50	$17.10	$17.55	9	3033	39.08%	0.45	0.01	-0.06	0.60	100	assumed standard contract	2026-11-03T13:25:41
NVDA270521P00230000	看跌 Put	230.00	$34.90	$35.90	$34.79	50	816	38.91%	-0.58	0.01	-0.06	0.59	100	assumed standard contract	2026-11-03T13:53:01
NVDA270521C00235000	看涨 Call	235.00	$14.85	$15.40	$15.30	16	2534	38.76%	0.42	0.01	-0.06	0.59	100	assumed standard contract	2026-11-03T15:57:47
NVDA270521P00235000	看跌 Put	235.00	$37.80	$39.60	$37.87	0	601	38.66%	-0.61	0.01	-0.06	0.58	100	assumed standard contract	2026-10-30T09:39:12
NVDA270521C00240000	看涨 Call	240.00	$13.10	$13.80	$13.90	17	960	38.35%	0.39	0.01	-0.05	0.58	100	assumed standard contract	2026-11-03T14:13:33
NVDA270521P00240000	看跌 Put	240.00	$41.25	$43.05	$44.21	0	1955	38.41%	-0.65	0.01	-0.05	0.56	100	assumed standard contract	2026-11-02T14:26:39
NVDA270521C00245000	看涨 Call	245.00	$11.90	$12.35	$12.40	7	971	38.32%	0.36	0.01	-0.05	0.57	100	assumed standard contract	2026-11-03T15:28:22
NVDA270521P00245000	看跌 Put	245.00	$44.85	$46.65	$38.20	0	2295	38.17%	-0.68	0.01	-0.05	0.54	100	assumed standard contract	2026-10-27T14:16:37
NVDA270521C00250000	看涨 Call	250.00	$10.55	$11.05	$10.89	90	860	38.09%	0.33	0.01	-0.05	0.55	100	assumed standard contract	2026-11-03T15:58:30
NVDA270521P00250000	看跌 Put	250.00	$49.10	$50.60	$48.89	10	384	38.25%	-0.71	0.01	-0.05	0.51	100	assumed standard contract	2026-11-03T11:02:25
NVDA270521C00255000	看涨 Call	255.00	$9.40	$9.85	$10.15	13	549	37.92%	0.30	0.01	-0.05	0.53	100	assumed standard contract	2026-11-03T13:31:25
NVDA270521P00255000	看跌 Put	255.00	$52.45	$54.30	$45.15	0	50	37.72%	-0.74	0.01	-0.05	0.48	100	assumed standard contract	2026-10-27T14:03:08
NVDA270521C00260000	看涨 Call	260.00	$8.40	$8.80	$8.94	67	403	37.86%	0.28	0.01	-0.05	0.51	100	assumed standard contract	2026-11-03T13:45:32
NVDA270521P00260000	看跌 Put	260.00	$56.45	$58.95	$60.35	0	18	38.21%	-0.77	0.01	-0.04	0.45	100	assumed standard contract	2026-10-30T13:19:26
NVDA270521C00265000	看涨 Call	265.00	$7.40	$7.85	$7.90	29	401	37.67%	0.26	0.01	-0.04	0.49	100	assumed standard contract	2026-11-03T14:20:03
NVDA270521P00265000	看跌 Put	265.00	$60.00	$63.10	$53.10	0	0	37.39%	-0.80	0.01	-0.04	0.42	100	assumed standard contract	2026-10-27T15:19:19
NVDA270521C00270000	看涨 Call	270.00	$6.40	$7.20	$7.23	4	417	37.62%	0.23	0.01	-0.04	0.47	100	assumed standard contract	2026-11-03T09:51:29
NVDA270521P00270000	看跌 Put	270.00	$64.25	$67.35	$57.00	0	3	37.18%	-0.82	0.01	-0.04	0.38	100	assumed standard contract	2026-10-28T14:43:27
NVDA270521C00275000	看涨 Call	275.00	$5.85	$6.10	$5.99	85	542	37.41%	0.21	0.01	-0.04	0.44	100	assumed standard contract	2026-11-03T15:58:47
NVDA270521P00275000	看跌 Put	275.00	$68.80	$71.55	$0.00	0	0	37.06%	-0.85	0.01	-0.04	0.35	100	assumed standard contract	未提供
NVDA270521C00280000	看涨 Call	280.00	$5.00	$5.50	$4.80	0	494	37.22%	0.19	0.00	-0.04	0.42	100	assumed standard contract	2026-11-02T15:52:50
NVDA270521P00280000	看跌 Put	280.00	$73.15	$76.10	$68.10	0	32	36.83%	-0.87	0.01	-0.03	0.30	100	assumed standard contract	2026-10-22T10:42:37
NVDA270521C00285000	看涨 Call	285.00	$4.50	$4.90	$4.75	131	171	37.40%	0.18	0.00	-0.04	0.40	100	assumed standard contract	2026-11-03T15:36:43
NVDA270521P00285000	看跌 Put	285.00	$77.50	$80.80	$72.55	0	5	36.51%	-0.89	0.01	-0.03	0.27	100	assumed standard contract	2026-10-22T10:42:39
NVDA270521C00290000	看涨 Call	290.00	$4.00	$4.35	$4.20	124	205	37.33%	0.16	0.00	-0.03	0.37	100	assumed standard contract	2026-11-03T15:36:42
NVDA270521P00290000	看跌 Put	290.00	$82.15	$85.45	$0.00	0	0	36.29%	-0.91	0.01	-0.03	0.22	100	assumed standard contract	未提供
NVDA270521C00295000	看涨 Call	295.00	$3.15	$4.05	$3.75	1	436	36.94%	0.14	0.00	-0.03	0.35	100	assumed standard contract	2026-11-03T10:30:20
NVDA270521P00295000	看跌 Put	295.00	$86.85	$90.15	$79.07	0	10	35.83%	-0.93	0.01	-0.03	0.18	100	assumed standard contract	2026-10-15T12:21:24
NVDA270521C00300000	看涨 Call	300.00	$3.15	$3.40	$3.25	417	634	37.20%	0.13	0.00	-0.03	0.33	100	assumed standard contract	2026-11-03T15:02:39
NVDA270521P00300000	看跌 Put	300.00	$91.75	$94.75	$83.71	0	16	0.00%	-0.95	0.01	-0.02	0.15	100	assumed standard contract	2026-10-15T12:21:24
NVDA270521C00305000	看涨 Call	305.00	$2.38	$3.45	$2.63	0	191	37.24%	0.12	0.00	-0.03	0.30	100	assumed standard contract	2026-11-02T14:40:58
NVDA270521P00305000	看跌 Put	305.00	$96.45	$99.75	$82.40	0	5	0.00%	-0.97	0.00	-0.02	0.08	100	assumed standard contract	2026-10-14T11:20:45
NVDA270521C00310000	看涨 Call	310.00	$2.45	$2.67	$2.58	243	105	37.15%	0.11	0.00	-0.03	0.28	100	assumed standard contract	2026-11-03T15:53:49
NVDA270521P00310000	看跌 Put	310.00	$101.45	$104.65	$0.00	0	0	0.00%	-0.98	0.00	-0.03	0.03	100	assumed standard contract	未提供
NVDA270521C00315000	看涨 Call	315.00	$1.80	$2.75	$2.10	0	30	37.18%	0.10	0.00	-0.02	0.26	100	assumed standard contract	2026-10-30T14:23:05
NVDA270521P00315000	看跌 Put	315.00	$106.45	$109.60	$0.00	0	0	0.00%	-0.99	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00320000	看涨 Call	320.00	$1.90	$2.08	$1.99	102	159	37.09%	0.09	0.00	-0.02	0.24	100	assumed standard contract	2026-11-03T15:53:49
NVDA270521P00320000	看跌 Put	320.00	$111.50	$114.60	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00325000	看涨 Call	325.00	$1.39	$2.18	$1.74	0	143	37.21%	0.08	0.00	-0.02	0.23	100	assumed standard contract	2026-11-02T15:07:23
NVDA270521P00325000	看跌 Put	325.00	$114.65	$121.05	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00330000	看涨 Call	330.00	$1.16	$2.01	$2.36	0	25	37.25%	0.07	0.00	-0.02	0.21	100	assumed standard contract	2026-10-28T12:18:45
NVDA270521P00330000	看跌 Put	330.00	$119.85	$126.70	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00335000	看涨 Call	335.00	$1.00	$1.71	$1.42	5	34	37.00%	0.06	0.00	-0.02	0.19	100	assumed standard contract	2026-11-03T15:35:08
NVDA270521P00335000	看跌 Put	335.00	$124.65	$131.60	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00340000	看涨 Call	340.00	$0.85	$1.66	$1.86	0	38	37.37%	0.06	0.00	-0.02	0.18	100	assumed standard contract	2026-10-28T13:53:37
NVDA270521P00340000	看跌 Put	340.00	$129.80	$136.75	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00345000	看涨 Call	345.00	$0.72	$1.46	$1.67	0	31	37.25%	0.05	0.00	-0.01	0.17	100	assumed standard contract	2026-10-28T12:37:33
NVDA270521P00345000	看跌 Put	345.00	$134.30	$141.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00350000	看涨 Call	350.00	$0.64	$1.32	$1.00	45	371	37.38%	0.05	0.00	-0.01	0.15	100	assumed standard contract	2026-11-03T15:35:07
NVDA270521P00350000	看跌 Put	350.00	$139.30	$146.85	$117.95	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	2026-10-08T13:01:00
NVDA270521C00355000	看涨 Call	355.00	$0.50	$1.28	$1.22	0	16	37.57%	0.04	0.00	-0.01	0.14	100	assumed standard contract	2026-10-26T09:33:59
NVDA270521P00355000	看跌 Put	355.00	$144.15	$152.15	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00360000	看涨 Call	360.00	$0.49	$1.11	$0.82	2	15	37.67%	0.04	0.00	-0.01	0.13	100	assumed standard contract	2026-11-03T10:55:45
NVDA270521P00360000	看跌 Put	360.00	$149.30	$156.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00365000	看涨 Call	365.00	$0.37	$0.90	$0.72	26	39	37.03%	0.04	0.00	-0.01	0.12	100	assumed standard contract	2026-11-03T12:45:45
NVDA270521P00365000	看跌 Put	365.00	$154.30	$161.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00370000	看涨 Call	370.00	$0.32	$0.96	$0.67	25	43	37.82%	0.03	0.00	-0.01	0.11	100	assumed standard contract	2026-11-03T12:37:16
NVDA270521P00370000	看跌 Put	370.00	$159.30	$166.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00375000	看涨 Call	375.00	$0.23	$0.92	$0.68	0	249	37.90%	0.03	0.00	-0.01	0.10	100	assumed standard contract	2026-10-30T15:43:47
NVDA270521P00375000	看跌 Put	375.00	$164.30	$171.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00380000	看涨 Call	380.00	$0.23	$0.89	$0.80	0	22	38.49%	0.03	0.00	-0.01	0.10	100	assumed standard contract	2026-10-29T12:46:54
NVDA270521P00380000	看跌 Put	380.00	$169.30	$176.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00385000	看涨 Call	385.00	$0.23	$0.84	$0.74	0	21	38.88%	0.02	0.00	-0.01	0.09	100	assumed standard contract	2026-10-29T12:46:34
NVDA270521P00385000	看跌 Put	385.00	$174.15	$181.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00390000	看涨 Call	390.00	$0.18	$0.79	$0.39	0	19	38.99%	0.02	0.00	-0.01	0.08	100	assumed standard contract	2026-10-30T14:11:19
NVDA270521P00390000	看跌 Put	390.00	$179.30	$186.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00395000	看涨 Call	395.00	$0.13	$0.75	$0.47	0	69	39.11%	0.02	0.00	-0.01	0.08	100	assumed standard contract	2026-10-30T14:11:08
NVDA270521P00395000	看跌 Put	395.00	$184.30	$191.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00400000	看涨 Call	400.00	$0.12	$0.68	$0.40	0	167	39.23%	0.02	0.00	-0.01	0.07	100	assumed standard contract	2026-11-02T10:38:33
NVDA270521P00400000	看跌 Put	400.00	$189.30	$196.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00405000	看涨 Call	405.00	$0.11	$0.68	$0.42	0	57	39.79%	0.02	0.00	-0.01	0.07	100	assumed standard contract	2026-10-29T11:48:01
NVDA270521P00405000	看跌 Put	405.00	$194.30	$201.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00410000	看涨 Call	410.00	$0.09	$0.64	$0.42	0	7	39.98%	0.02	0.00	-0.01	0.06	100	assumed standard contract	2026-10-29T11:47:47
NVDA270521P00410000	看跌 Put	410.00	$199.30	$206.85	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00415000	看涨 Call	415.00	$0.08	$0.62	$0.46	0	10	40.36%	0.01	0.00	-0.01	0.06	100	assumed standard contract	2026-10-28T12:25:03
NVDA270521P00415000	看跌 Put	415.00	$204.30	$212.15	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00420000	看涨 Call	420.00	$0.07	$0.59	$0.27	0	1	40.64%	0.01	0.00	-0.00	0.05	100	assumed standard contract	2026-10-30T13:22:31
NVDA270521P00420000	看跌 Put	420.00	$209.30	$216.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00425000	看涨 Call	425.00	$0.07	$0.53	$0.33	0	3	40.72%	0.01	0.00	-0.00	0.05	100	assumed standard contract	2026-10-30T13:22:23
NVDA270521P00425000	看跌 Put	425.00	$214.30	$221.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00430000	看涨 Call	430.00	$0.06	$0.54	$0.38	0	2	41.29%	0.01	0.00	-0.00	0.05	100	assumed standard contract	2026-10-28T11:49:18
NVDA270521P00430000	看跌 Put	430.00	$219.30	$226.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00435000	看涨 Call	435.00	$0.06	$0.52	$0.40	0	90	41.68%	0.01	0.00	-0.00	0.04	100	assumed standard contract	2026-10-12T15:45:28
NVDA270521P00435000	看跌 Put	435.00	$224.15	$231.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00440000	看涨 Call	440.00	$0.05	$0.50	$0.61	0	6	41.95%	0.01	0.00	-0.00	0.04	100	assumed standard contract	2026-10-08T12:04:11
NVDA270521P00440000	看跌 Put	440.00	$229.30	$236.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00445000	看涨 Call	445.00	$0.05	$0.48	$0.00	0	0	42.30%	0.01	0.00	-0.00	0.04	100	assumed standard contract	未提供
NVDA270521P00445000	看跌 Put	445.00	$234.30	$241.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00450000	看涨 Call	450.00	$0.04	$0.43	$0.14	0	25	42.21%	0.01	0.00	-0.00	0.03	100	assumed standard contract	2026-11-02T14:32:11
NVDA270521P00450000	看跌 Put	450.00	$239.30	$246.90	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00455000	看涨 Call	455.00	$0.03	$0.45	$0.00	0	0	42.84%	0.01	0.00	-0.00	0.03	100	assumed standard contract	未提供
NVDA270521P00455000	看跌 Put	455.00	$244.30	$251.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00460000	看涨 Call	460.00	$0.03	$0.43	$0.17	0	2	43.14%	0.01	0.00	-0.00	0.03	100	assumed standard contract	2026-10-26T10:54:31
NVDA270521P00460000	看跌 Put	460.00	$249.30	$256.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00465000	看涨 Call	465.00	$0.03	$0.42	$0.00	0	0	43.53%	0.01	0.00	-0.00	0.03	100	assumed standard contract	未提供
NVDA270521P00465000	看跌 Put	465.00	$254.30	$261.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00470000	看涨 Call	470.00	$0.03	$0.41	$0.12	0	108	43.91%	0.01	0.00	-0.00	0.03	100	assumed standard contract	2026-10-30T15:14:11
NVDA270521P00470000	看跌 Put	470.00	$259.30	$266.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00475000	看涨 Call	475.00	$0.02	$0.38	$0.13	0	149	43.92%	0.01	0.00	-0.00	0.03	100	assumed standard contract	2026-10-29T12:19:23
NVDA270521P00475000	看跌 Put	475.00	$264.30	$271.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供
NVDA270521C00480000	看涨 Call	480.00	$0.04	$0.10	$0.08	29	150	39.81%	0.01	0.00	-0.00	0.02	100	assumed standard contract	2026-11-03T13:56:47
NVDA270521P00480000	看跌 Put	480.00	$269.30	$276.95	$0.00	0	0	0.00%	-1.00	0.00	-0.04	0.00	100	assumed standard contract	未提供