NVDA · 2027-06-17
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 2027-06-17；共 198 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA270617C00002500 | 看涨 Call | 2.50 | $200.55 | $208.40 | $0.00 | 0 | 0 | 318.66% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270617P00002500 | 看跌 Put | 2.50 | $0.00 | $0.02 | $0.04 | 0 | 322 | 189.33% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T15:53:18 |
| NVDA270617C00005000 | 看涨 Call | 5.00 | $198.10 | $205.80 | $209.12 | 0 | 14 | 232.76% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T09:57:38 |
| NVDA270617P00005000 | 看跌 Put | 5.00 | $0.00 | $0.02 | $0.02 | 0 | 5084 | 156.45% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-02T11:52:13 |
| NVDA270617C00007500 | 看涨 Call | 7.50 | $195.60 | $203.45 | $0.00 | 0 | 0 | 193.17% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270617P00007500 | 看跌 Put | 7.50 | $0.00 | $1.09 | $0.00 | 0 | 0 | 223.10% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270617C00010000 | 看涨 Call | 10.00 | $193.00 | $200.80 | $208.18 | 0 | 162 | 153.66% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T15:11:28 |
| NVDA270617P00010000 | 看跌 Put | 10.00 | $0.00 | $0.34 | $0.04 | 0 | 254 | 167.91% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:04:06 |
| NVDA270617C00012500 | 看涨 Call | 12.50 | $190.55 | $198.35 | $0.00 | 0 | 0 | 142.43% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270617P00012500 | 看跌 Put | 12.50 | $0.00 | $0.90 | $0.00 | 0 | 0 | 177.68% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270617C00015000 | 看涨 Call | 15.00 | $188.25 | $195.95 | $200.89 | 0 | 380 | 147.59% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:13:37 |
| NVDA270617P00015000 | 看跌 Put | 15.00 | $0.00 | $1.49 | $0.02 | 0 | 421 | 179.63% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T13:23:06 |
| NVDA270617C00017500 | 看涨 Call | 17.50 | $185.85 | $193.65 | $0.00 | 0 | 0 | 147.75% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270617P00017500 | 看跌 Put | 17.50 | $0.00 | $0.90 | $0.00 | 0 | 0 | 154.50% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270617C00020000 | 看涨 Call | 20.00 | $183.40 | $191.10 | $209.23 | 0 | 966 | 132.38% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-01T11:04:02 |
| NVDA270617P00020000 | 看跌 Put | 20.00 | $0.01 | $0.06 | $0.04 | 0 | 530 | 107.02% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:55:41 |
| NVDA270617C00022500 | 看涨 Call | 22.50 | $181.10 | $188.70 | $0.00 | 0 | 0 | 131.14% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270617P00022500 | 看跌 Put | 22.50 | $0.01 | $0.06 | $0.05 | 0 | 1 | 101.52% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T13:53:41 |
| NVDA270617C00025000 | 看涨 Call | 25.00 | $178.55 | $186.25 | $188.40 | 0 | 388 | 120.26% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T11:36:48 |
| NVDA270617P00025000 | 看跌 Put | 25.00 | $0.01 | $0.10 | $0.05 | 0 | 857 | 101.05% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T10:50:20 |
| NVDA270617C00030000 | 看涨 Call | 30.00 | $173.50 | $181.40 | $190.89 | 0 | 286 | 103.39% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:31:18 |
| NVDA270617P00030000 | 看跌 Put | 30.00 | $0.05 | $0.10 | $0.07 | 0 | 11306 | 95.34% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T14:16:00 |
| NVDA270617C00035000 | 看涨 Call | 35.00 | $168.75 | $176.60 | $193.78 | 0 | 788 | 101.15% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-13T15:56:00 |
| NVDA270617P00035000 | 看跌 Put | 35.00 | $0.02 | $0.32 | $0.09 | 2 | 671 | 96.41% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:02:15 |
| NVDA270617C00040000 | 看涨 Call | 40.00 | $164.00 | $171.70 | $178.69 | 0 | 281 | 95.66% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-20T12:27:04 |
| NVDA270617P00040000 | 看跌 Put | 40.00 | $0.05 | $0.34 | $0.10 | 0 | 1178 | 90.83% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:45:22 |
| NVDA270617C00045000 | 看涨 Call | 45.00 | $159.30 | $166.90 | $160.63 | 0 | 216 | 93.39% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:52:46 |
| NVDA270617P00045000 | 看跌 Put | 45.00 | $0.05 | $0.18 | $0.14 | 11 | 1382 | 79.30% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:33:30 |
| NVDA270617C00050000 | 看涨 Call | 50.00 | $154.25 | $162.05 | $154.02 | 0 | 430 | 84.17% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-30T14:13:51 |
| NVDA270617P00050000 | 看跌 Put | 50.00 | $0.09 | $0.30 | $0.18 | 2 | 5153 | 78.89% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:02:48 |
| NVDA270617C00055000 | 看涨 Call | 55.00 | $149.35 | $157.20 | $148.81 | 0 | 765 | 78.40% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-30T14:15:39 |
| NVDA270617P00055000 | 看跌 Put | 55.00 | $0.06 | $0.44 | $0.16 | 4 | 2661 | 76.25% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:03:19 |
| NVDA270617C00060000 | 看涨 Call | 60.00 | $145.35 | $151.90 | $149.17 | 1 | 314 | 79.62% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:48:42 |
| NVDA270617P00060000 | 看跌 Put | 60.00 | $0.10 | $0.40 | $0.25 | 4 | 1589 | 71.51% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:04:01 |
| NVDA270617C00065000 | 看涨 Call | 65.00 | $140.55 | $147.10 | $141.04 | 0 | 843 | 76.22% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:05:33 |
| NVDA270617P00065000 | 看跌 Put | 65.00 | $0.10 | $0.49 | $0.30 | 2 | 1130 | 68.71% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:04:20 |
| NVDA270617C00070000 | 看涨 Call | 70.00 | $135.75 | $142.30 | $145.64 | 0 | 375 | 72.96% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-22T12:35:32 |
| NVDA270617P00070000 | 看跌 Put | 70.00 | $0.14 | $0.59 | $0.37 | 3 | 3633 | 66.60% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:28:55 |
| NVDA270617C00075000 | 看涨 Call | 75.00 | $131.05 | $137.40 | $129.00 | 0 | 475 | 69.80% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-10-30T14:39:25 |
| NVDA270617P00075000 | 看跌 Put | 75.00 | $0.30 | $0.65 | $0.42 | 0 | 8936 | 65.22% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-02T13:03:00 |
| NVDA270617C00080000 | 看涨 Call | 80.00 | $126.20 | $132.75 | $126.90 | 0 | 841 | 67.49% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-10-30T15:51:41 |
| NVDA270617P00080000 | 看跌 Put | 80.00 | $0.45 | $0.58 | $0.52 | 34 | 8027 | 62.23% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:58:15 |
| NVDA270617C00085000 | 看涨 Call | 85.00 | $121.40 | $128.00 | $136.13 | 0 | 605 | 64.83% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-10-27T12:30:01 |
| NVDA270617P00085000 | 看跌 Put | 85.00 | $0.50 | $0.86 | $0.61 | 22 | 9083 | 61.37% | -0.02 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:45:57 |
| NVDA270617C00090000 | 看涨 Call | 90.00 | $116.80 | $123.10 | $120.20 | 5 | 737 | 62.48% | 0.98 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T09:30:01 |
| NVDA270617P00090000 | 看跌 Put | 90.00 | $0.48 | $0.99 | $0.71 | 6 | 3334 | 58.64% | -0.02 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T13:34:08 |
| NVDA270617C00095000 | 看涨 Call | 95.00 | $112.25 | $118.25 | $110.87 | 0 | 515 | 60.63% | 0.98 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-10-30T14:50:52 |
| NVDA270617P00095000 | 看跌 Put | 95.00 | $0.78 | $0.95 | $0.95 | 0 | 4454 | 56.90% | -0.02 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-02T15:21:28 |
| NVDA270617C00100000 | 看涨 Call | 100.00 | $109.10 | $111.00 | $110.55 | 4 | 5635 | 57.78% | 0.98 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:58:37 |
| NVDA270617P00100000 | 看跌 Put | 100.00 | $1.00 | $1.15 | $1.09 | 5009 | 19746 | 55.84% | -0.03 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:47:32 |
| NVDA270617C00105000 | 看涨 Call | 105.00 | $103.35 | $108.40 | $107.20 | 0 | 16515 | 56.86% | 0.97 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-11-02T10:20:15 |
| NVDA270617P00105000 | 看跌 Put | 105.00 | $1.11 | $1.43 | $1.25 | 184 | 6414 | 54.40% | -0.03 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-03T10:56:18 |
| NVDA270617C00110000 | 看涨 Call | 110.00 | $100.10 | $102.40 | $98.30 | 1 | 7645 | 55.30% | 0.96 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-11-03T09:30:04 |
| NVDA270617P00110000 | 看跌 Put | 110.00 | $1.45 | $1.79 | $1.50 | 2 | 10219 | 53.95% | -0.04 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:48:04 |
| NVDA270617C00115000 | 看涨 Call | 115.00 | $94.85 | $98.50 | $92.50 | 0 | 1066 | 53.92% | 0.96 | 0.00 | -0.00 | 0.15 | 100 | assumed standard contract | 2026-11-02T15:31:18 |
| NVDA270617P00115000 | 看跌 Put | 115.00 | $1.51 | $2.09 | $1.74 | 2 | 9056 | 52.02% | -0.05 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-11-03T12:35:48 |
| NVDA270617C00120000 | 看涨 Call | 120.00 | $90.75 | $93.50 | $93.20 | 19 | 3313 | 52.53% | 0.95 | 0.00 | -0.00 | 0.18 | 100 | assumed standard contract | 2026-11-03T13:19:09 |
| NVDA270617P00120000 | 看跌 Put | 120.00 | $1.84 | $2.43 | $2.14 | 12 | 21143 | 50.95% | -0.05 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-11-03T14:25:29 |
| NVDA270617C00125000 | 看涨 Call | 125.00 | $86.90 | $88.20 | $87.65 | 6 | 1544 | 50.85% | 0.94 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:34:42 |
| NVDA270617P00125000 | 看跌 Put | 125.00 | $2.25 | $2.81 | $2.84 | 0 | 16735 | 49.97% | -0.06 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-11-02T15:55:45 |
| NVDA270617C00130000 | 看涨 Call | 130.00 | $82.60 | $84.00 | $84.51 | 1 | 1904 | 50.46% | 0.93 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-11-03T09:57:54 |
| NVDA270617P00130000 | 看跌 Put | 130.00 | $2.95 | $3.30 | $3.40 | 0 | 16969 | 49.67% | -0.07 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-02T15:57:10 |
| NVDA270617C00135000 | 看涨 Call | 135.00 | $77.75 | $80.20 | $77.81 | 0 | 8722 | 49.48% | 0.92 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-10-30T11:34:15 |
| NVDA270617P00135000 | 看跌 Put | 135.00 | $3.35 | $3.75 | $3.55 | 1 | 6832 | 48.35% | -0.09 | 0.00 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-11-03T14:29:34 |
| NVDA270617C00140000 | 看涨 Call | 140.00 | $73.50 | $75.95 | $75.64 | 1 | 3768 | 48.57% | 0.90 | 0.00 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-11-03T11:51:48 |
| NVDA270617P00140000 | 看跌 Put | 140.00 | $4.10 | $4.25 | $4.15 | 10114 | 149315 | 47.60% | -0.10 | 0.00 | -0.03 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:57:53 |
| NVDA270617C00145000 | 看涨 Call | 145.00 | $69.70 | $71.45 | $66.22 | 0 | 1000 | 47.77% | 0.89 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-11-02T15:42:06 |
| NVDA270617P00145000 | 看跌 Put | 145.00 | $4.80 | $5.00 | $4.95 | 4 | 9394 | 46.93% | -0.11 | 0.00 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-11-03T14:54:22 |
| NVDA270617C00150000 | 看涨 Call | 150.00 | $65.90 | $66.85 | $66.55 | 22 | 9991 | 46.61% | 0.87 | 0.00 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:58:37 |
| NVDA270617P00150000 | 看跌 Put | 150.00 | $5.60 | $5.85 | $5.74 | 517 | 55037 | 46.30% | -0.13 | 0.00 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:54:57 |
| NVDA270617C00155000 | 看涨 Call | 155.00 | $62.00 | $63.15 | $62.65 | 13 | 3568 | 46.43% | 0.86 | 0.00 | -0.03 | 0.37 | 100 | assumed standard contract | 2026-11-03T14:45:02 |
| NVDA270617P00155000 | 看跌 Put | 155.00 | $6.50 | $6.75 | $6.65 | 5 | 10223 | 45.67% | -0.15 | 0.00 | -0.04 | 0.38 | 100 | assumed standard contract | 2026-11-03T14:32:42 |
| NVDA270617C00160000 | 看涨 Call | 160.00 | $57.75 | $59.70 | $56.10 | 0 | 7286 | 45.70% | 0.84 | 0.00 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-11-02T15:13:07 |
| NVDA270617P00160000 | 看跌 Put | 160.00 | $7.55 | $7.80 | $7.75 | 14 | 30831 | 45.11% | -0.17 | 0.00 | -0.04 | 0.41 | 100 | assumed standard contract | 2026-11-03T14:53:02 |
| NVDA270617C00165000 | 看涨 Call | 165.00 | $54.40 | $55.55 | $55.16 | 14 | 2625 | 45.05% | 0.82 | 0.00 | -0.03 | 0.44 | 100 | assumed standard contract | 2026-11-03T15:39:29 |
| NVDA270617P00165000 | 看跌 Put | 165.00 | $8.70 | $8.95 | $8.90 | 34 | 12087 | 44.56% | -0.19 | 0.00 | -0.04 | 0.44 | 100 | assumed standard contract | 2026-11-03T14:54:22 |
| NVDA270617C00170000 | 看涨 Call | 170.00 | $50.85 | $51.70 | $52.75 | 37 | 7195 | 44.41% | 0.79 | 0.00 | -0.04 | 0.47 | 100 | assumed standard contract | 2026-11-03T12:32:49 |
| NVDA270617P00170000 | 看跌 Put | 170.00 | $9.85 | $10.25 | $10.20 | 19 | 19628 | 43.87% | -0.21 | 0.00 | -0.04 | 0.47 | 100 | assumed standard contract | 2026-11-03T15:55:56 |
| NVDA270617C00175000 | 看涨 Call | 175.00 | $47.40 | $48.40 | $49.50 | 2 | 6947 | 43.97% | 0.77 | 0.00 | -0.04 | 0.49 | 100 | assumed standard contract | 2026-11-03T12:10:19 |
| NVDA270617P00175000 | 看跌 Put | 175.00 | $11.35 | $11.65 | $11.57 | 15 | 14475 | 43.47% | -0.24 | 0.00 | -0.05 | 0.50 | 100 | assumed standard contract | 2026-11-03T14:31:25 |
| NVDA270617C00180000 | 看涨 Call | 180.00 | $43.45 | $44.90 | $44.50 | 80 | 12209 | 43.48% | 0.75 | 0.00 | -0.04 | 0.52 | 100 | assumed standard contract | 2026-11-03T15:58:44 |
| NVDA270617P00180000 | 看跌 Put | 180.00 | $12.90 | $13.20 | $12.90 | 5250 | 34376 | 43.01% | -0.26 | 0.00 | -0.05 | 0.53 | 100 | assumed standard contract | 2026-11-03T14:01:16 |
| NVDA270617C00185000 | 看涨 Call | 185.00 | $40.75 | $41.90 | $42.48 | 7 | 5014 | 42.96% | 0.72 | 0.00 | -0.04 | 0.55 | 100 | assumed standard contract | 2026-11-03T12:02:46 |
| NVDA270617P00185000 | 看跌 Put | 185.00 | $14.60 | $14.90 | $14.80 | 179 | 12693 | 42.59% | -0.29 | 0.01 | -0.05 | 0.55 | 100 | assumed standard contract | 2026-11-03T14:50:47 |
| NVDA270617C00190000 | 看涨 Call | 190.00 | $37.80 | $38.35 | $38.50 | 13 | 11202 | 42.20% | 0.69 | 0.01 | -0.05 | 0.57 | 100 | assumed standard contract | 2026-11-03T15:59:47 |
| NVDA270617P00190000 | 看跌 Put | 190.00 | $16.45 | $16.75 | $16.47 | 362 | 25024 | 42.18% | -0.32 | 0.01 | -0.05 | 0.57 | 100 | assumed standard contract | 2026-11-03T15:41:15 |
| NVDA270617C00195000 | 看涨 Call | 195.00 | $34.95 | $35.60 | $35.28 | 55 | 6697 | 42.08% | 0.67 | 0.01 | -0.05 | 0.59 | 100 | assumed standard contract | 2026-11-03T14:51:04 |
| NVDA270617P00195000 | 看跌 Put | 195.00 | $18.40 | $18.75 | $18.55 | 5 | 15222 | 41.76% | -0.34 | 0.01 | -0.05 | 0.59 | 100 | assumed standard contract | 2026-11-03T15:59:45 |
| NVDA270617C00200000 | 看涨 Call | 200.00 | $32.25 | $32.70 | $32.53 | 326 | 25852 | 41.60% | 0.64 | 0.01 | -0.05 | 0.61 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| NVDA270617P00200000 | 看跌 Put | 200.00 | $20.60 | $20.85 | $20.72 | 174 | 25307 | 41.43% | -0.37 | 0.01 | -0.06 | 0.61 | 100 | assumed standard contract | 2026-11-03T15:59:45 |
| NVDA270617C00205000 | 看涨 Call | 205.00 | $29.70 | $29.95 | $29.75 | 141 | 21721 | 41.17% | 0.61 | 0.01 | -0.05 | 0.62 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA270617P00205000 | 看跌 Put | 205.00 | $22.80 | $23.20 | $23.10 | 9 | 13299 | 40.98% | -0.40 | 0.01 | -0.06 | 0.62 | 100 | assumed standard contract | 2026-11-03T14:50:57 |
| NVDA270617C00210000 | 看涨 Call | 210.00 | $27.20 | $27.55 | $27.35 | 112 | 9889 | 40.84% | 0.58 | 0.01 | -0.05 | 0.63 | 100 | assumed standard contract | 2026-11-03T15:51:27 |
| NVDA270617P00210000 | 看跌 Put | 210.00 | $25.25 | $25.65 | $24.85 | 38 | 14823 | 40.64% | -0.44 | 0.01 | -0.06 | 0.63 | 100 | assumed standard contract | 2026-11-03T12:56:25 |
| NVDA270617C00215000 | 看涨 Call | 215.00 | $24.85 | $25.30 | $25.20 | 46 | 10860 | 40.59% | 0.55 | 0.01 | -0.05 | 0.64 | 100 | assumed standard contract | 2026-11-03T15:55:02 |
| NVDA270617P00215000 | 看跌 Put | 215.00 | $27.85 | $28.30 | $28.00 | 1029 | 4777 | 40.32% | -0.47 | 0.01 | -0.06 | 0.64 | 100 | assumed standard contract | 2026-11-03T15:37:15 |
| NVDA270617C00220000 | 看涨 Call | 220.00 | $22.70 | $23.10 | $23.21 | 66 | 20566 | 40.24% | 0.52 | 0.01 | -0.05 | 0.65 | 100 | assumed standard contract | 2026-11-03T15:40:47 |
| NVDA270617P00220000 | 看跌 Put | 220.00 | $30.60 | $31.05 | $30.96 | 252 | 11068 | 40.01% | -0.50 | 0.01 | -0.06 | 0.64 | 100 | assumed standard contract | 2026-11-03T15:50:57 |
| NVDA270617C00225000 | 看涨 Call | 225.00 | $20.35 | $21.05 | $20.95 | 135 | 8466 | 39.70% | 0.49 | 0.01 | -0.05 | 0.65 | 100 | assumed standard contract | 2026-11-03T15:55:38 |
| NVDA270617P00225000 | 看跌 Put | 225.00 | $33.55 | $34.00 | $33.43 | 4 | 6258 | 39.71% | -0.53 | 0.01 | -0.06 | 0.64 | 100 | assumed standard contract | 2026-11-03T11:42:48 |
| NVDA270617C00230000 | 看涨 Call | 230.00 | $18.80 | $19.15 | $18.95 | 2745 | 23601 | 39.70% | 0.46 | 0.01 | -0.05 | 0.64 | 100 | assumed standard contract | 2026-11-03T15:50:42 |
| NVDA270617P00230000 | 看跌 Put | 230.00 | $36.65 | $37.15 | $36.40 | 13 | 9264 | 39.46% | -0.56 | 0.01 | -0.06 | 0.63 | 100 | assumed standard contract | 2026-11-03T13:54:21 |
| NVDA270617C00235000 | 看涨 Call | 235.00 | $17.05 | $17.40 | $17.20 | 418 | 4491 | 39.43% | 0.43 | 0.01 | -0.05 | 0.64 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| NVDA270617P00235000 | 看跌 Put | 235.00 | $39.35 | $40.80 | $39.60 | 1 | 5660 | 39.15% | -0.59 | 0.01 | -0.05 | 0.62 | 100 | assumed standard contract | 2026-11-03T13:54:21 |
| NVDA270617C00240000 | 看涨 Call | 240.00 | $15.15 | $15.75 | $15.80 | 196 | 13208 | 38.96% | 0.41 | 0.01 | -0.05 | 0.63 | 100 | assumed standard contract | 2026-11-03T15:38:45 |
| NVDA270617P00240000 | 看跌 Put | 240.00 | $42.65 | $44.20 | $43.45 | 1 | 20050 | 38.84% | -0.62 | 0.01 | -0.05 | 0.60 | 100 | assumed standard contract | 2026-11-03T15:47:32 |
| NVDA270617C00245000 | 看涨 Call | 245.00 | $13.65 | $14.25 | $14.10 | 193 | 4485 | 38.70% | 0.38 | 0.01 | -0.05 | 0.62 | 100 | assumed standard contract | 2026-11-03T15:58:54 |
| NVDA270617P00245000 | 看跌 Put | 245.00 | $46.20 | $47.75 | $50.14 | 0 | 1579 | 38.65% | -0.65 | 0.01 | -0.05 | 0.59 | 100 | assumed standard contract | 2026-11-02T15:34:33 |
| NVDA270617C00250000 | 看涨 Call | 250.00 | $12.30 | $12.85 | $12.65 | 562 | 24341 | 38.52% | 0.35 | 0.01 | -0.05 | 0.60 | 100 | assumed standard contract | 2026-11-03T15:53:59 |
| NVDA270617P00250000 | 看跌 Put | 250.00 | $49.95 | $51.35 | $49.55 | 5 | 3600 | 38.44% | -0.68 | 0.01 | -0.05 | 0.56 | 100 | assumed standard contract | 2026-11-03T13:15:47 |
| NVDA270617C00255000 | 看涨 Call | 255.00 | $11.20 | $11.65 | $11.63 | 198 | 4258 | 38.59% | 0.33 | 0.01 | -0.05 | 0.59 | 100 | assumed standard contract | 2026-11-03T15:38:24 |
| NVDA270617P00255000 | 看跌 Put | 255.00 | $53.65 | $55.25 | $57.35 | 0 | 1070 | 38.23% | -0.71 | 0.01 | -0.05 | 0.54 | 100 | assumed standard contract | 2026-10-30T15:39:57 |
| NVDA270617C00260000 | 看涨 Call | 260.00 | $10.10 | $10.50 | $10.30 | 265 | 26861 | 38.35% | 0.31 | 0.01 | -0.05 | 0.57 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| NVDA270617P00260000 | 看跌 Put | 260.00 | $57.65 | $59.20 | $60.91 | 0 | 2520 | 38.15% | -0.74 | 0.01 | -0.05 | 0.51 | 100 | assumed standard contract | 2026-11-02T14:56:45 |
| NVDA270617C00265000 | 看涨 Call | 265.00 | $8.90 | $9.30 | $9.30 | 174 | 6315 | 37.93% | 0.28 | 0.01 | -0.04 | 0.55 | 100 | assumed standard contract | 2026-11-03T15:55:01 |
| NVDA270617P00265000 | 看跌 Put | 265.00 | $61.10 | $63.75 | $62.34 | 0 | 551 | 37.86% | -0.77 | 0.01 | -0.04 | 0.48 | 100 | assumed standard contract | 2026-11-02T11:59:08 |
| NVDA270617C00270000 | 看涨 Call | 270.00 | $8.20 | $8.50 | $8.36 | 134 | 9679 | 38.15% | 0.26 | 0.01 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-11-03T15:59:11 |
| NVDA270617P00270000 | 看跌 Put | 270.00 | $65.30 | $67.90 | $65.94 | 0 | 2336 | 37.72% | -0.79 | 0.01 | -0.04 | 0.45 | 100 | assumed standard contract | 2026-11-02T11:03:02 |
| NVDA270617C00275000 | 看涨 Call | 275.00 | $7.15 | $7.65 | $7.52 | 193 | 5770 | 38.04% | 0.24 | 0.01 | -0.04 | 0.51 | 100 | assumed standard contract | 2026-11-03T15:37:56 |
| NVDA270617P00275000 | 看跌 Put | 275.00 | $69.70 | $72.10 | $63.25 | 0 | 566 | 37.63% | -0.82 | 0.01 | -0.04 | 0.41 | 100 | assumed standard contract | 2026-10-22T10:10:22 |
| NVDA270617C00280000 | 看涨 Call | 280.00 | $6.60 | $6.90 | $6.85 | 361 | 7495 | 37.97% | 0.22 | 0.00 | -0.04 | 0.48 | 100 | assumed standard contract | 2026-11-03T15:43:47 |
| NVDA270617P00280000 | 看跌 Put | 280.00 | $74.85 | $76.35 | $74.52 | 40 | 3137 | 38.38% | -0.84 | 0.01 | -0.04 | 0.37 | 100 | assumed standard contract | 2026-11-03T09:39:52 |
| NVDA270617C00285000 | 看涨 Call | 285.00 | $5.75 | $6.20 | $5.95 | 176 | 3624 | 37.89% | 0.20 | 0.00 | -0.04 | 0.46 | 100 | assumed standard contract | 2026-11-03T15:03:43 |
| NVDA270617P00285000 | 看跌 Put | 285.00 | $78.45 | $81.00 | $80.55 | 0 | 730 | 37.31% | -0.86 | 0.01 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-10-30T11:37:13 |
| NVDA270617C00290000 | 看涨 Call | 290.00 | $5.20 | $5.55 | $5.40 | 140 | 10205 | 37.70% | 0.19 | 0.00 | -0.04 | 0.44 | 100 | assumed standard contract | 2026-11-03T15:05:09 |
| NVDA270617P00290000 | 看跌 Put | 290.00 | $82.85 | $85.65 | $75.16 | 0 | 1345 | 37.03% | -0.89 | 0.01 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-10-28T12:16:36 |
| NVDA270617C00295000 | 看涨 Call | 295.00 | $4.65 | $5.00 | $4.83 | 99 | 4166 | 37.67% | 0.17 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-11-03T15:05:14 |
| NVDA270617P00295000 | 看跌 Put | 295.00 | $87.50 | $90.25 | $68.90 | 0 | 377 | 36.77% | -0.91 | 0.01 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-10-09T15:23:08 |
| NVDA270617C00300000 | 看涨 Call | 300.00 | $4.25 | $4.35 | $4.40 | 677 | 33250 | 37.61% | 0.16 | 0.00 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:48:40 |
| NVDA270617P00300000 | 看跌 Put | 300.00 | $93.30 | $94.80 | $92.77 | 40 | 2141 | 38.84% | -0.93 | 0.01 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-11-03T09:39:52 |
| NVDA270617C00305000 | 看涨 Call | 305.00 | $3.60 | $4.05 | $3.89 | 115 | 136 | 37.71% | 0.14 | 0.00 | -0.03 | 0.37 | 100 | assumed standard contract | 2026-11-03T14:58:26 |
| NVDA270617P00305000 | 看跌 Put | 305.00 | $96.95 | $99.70 | $0.00 | 0 | 0 | 0.00% | -0.95 | 0.01 | -0.02 | 0.17 | 100 | assumed standard contract | 未提供 |
| NVDA270617C00310000 | 看涨 Call | 310.00 | $3.35 | $3.60 | $3.53 | 53 | 6246 | 37.56% | 0.13 | 0.00 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-11-03T15:40:05 |
| NVDA270617P00310000 | 看跌 Put | 310.00 | $101.80 | $104.50 | $77.93 | 0 | 734 | 0.00% | -0.96 | 0.01 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-10-02T13:51:16 |
| NVDA270617C00315000 | 看涨 Call | 315.00 | $2.95 | $3.25 | $3.13 | 65 | 104 | 37.50% | 0.12 | 0.00 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:59:27 |
| NVDA270617P00315000 | 看跌 Put | 315.00 | $106.70 | $109.40 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 未提供 |
| NVDA270617C00320000 | 看涨 Call | 320.00 | $2.70 | $2.90 | $2.86 | 247 | 9650 | 37.56% | 0.11 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:47:36 |
| NVDA270617P00320000 | 看跌 Put | 320.00 | $111.70 | $114.35 | $104.00 | 0 | 265 | 0.00% | -0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-26T14:57:36 |
| NVDA270617C00325000 | 看涨 Call | 325.00 | $2.32 | $2.74 | $2.50 | 9 | 112 | 37.63% | 0.10 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:15:34 |
| NVDA270617P00325000 | 看跌 Put | 325.00 | $116.90 | $119.20 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270617C00330000 | 看涨 Call | 330.00 | $2.18 | $2.35 | $2.25 | 326 | 3848 | 37.62% | 0.09 | 0.00 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:59:27 |
| NVDA270617P00330000 | 看跌 Put | 330.00 | $120.30 | $125.95 | $121.46 | 10 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:49:16 |
| NVDA270617C00335000 | 看涨 Call | 335.00 | $1.95 | $2.13 | $2.03 | 156 | 135 | 37.66% | 0.08 | 0.00 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-11-03T14:50:57 |
| NVDA270617P00335000 | 看跌 Put | 335.00 | $124.60 | $131.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270617C00340000 | 看涨 Call | 340.00 | $1.62 | $2.00 | $1.87 | 186 | 3223 | 37.58% | 0.08 | 0.00 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:43:00 |
| NVDA270617P00340000 | 看跌 Put | 340.00 | $129.80 | $135.95 | $113.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-12T14:21:26 |
| NVDA270617C00345000 | 看涨 Call | 345.00 | $1.47 | $1.86 | $1.70 | 164 | 29 | 37.79% | 0.07 | 0.00 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-11-03T14:32:22 |
| NVDA270617P00345000 | 看跌 Put | 345.00 | $134.75 | $141.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270617C00350000 | 看涨 Call | 350.00 | $1.34 | $1.57 | $1.47 | 332 | 11794 | 37.60% | 0.06 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-11-03T14:55:35 |
| NVDA270617P00350000 | 看跌 Put | 350.00 | $139.70 | $146.60 | $126.90 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-09-09T15:04:10 |
| NVDA270617C00355000 | 看涨 Call | 355.00 | $1.18 | $1.43 | $1.34 | 197 | 155 | 37.62% | 0.06 | 0.00 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:43:00 |
| NVDA270617P00355000 | 看跌 Put | 355.00 | $144.65 | $151.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270617C00360000 | 看涨 Call | 360.00 | $1.01 | $1.30 | $1.23 | 141 | 4896 | 37.54% | 0.05 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-03T14:52:25 |
| NVDA270617P00360000 | 看跌 Put | 360.00 | $149.30 | $156.95 | $152.85 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-07-16T11:34:22 |
| NVDA270617C00365000 | 看涨 Call | 365.00 | $0.78 | $1.42 | $1.09 | 0 | 19 | 37.97% | 0.05 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-02T11:37:46 |
| NVDA270617P00365000 | 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 |
| NVDA270617C00370000 | 看涨 Call | 370.00 | $0.80 | $1.18 | $0.97 | 71 | 5138 | 38.00% | 0.04 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-11-03T14:59:25 |
| NVDA270617P00370000 | 看跌 Put | 370.00 | $159.30 | $166.90 | $162.24 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-07-27T09:30:05 |
| NVDA270617C00375000 | 看涨 Call | 375.00 | $0.73 | $1.07 | $0.92 | 161 | 36 | 38.09% | 0.04 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:46:50 |
| NVDA270617P00375000 | 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 |
| NVDA270617C00380000 | 看涨 Call | 380.00 | $0.60 | $1.14 | $0.81 | 0 | 4220 | 38.57% | 0.04 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-02T12:25:22 |
| NVDA270617P00380000 | 看跌 Put | 380.00 | $169.30 | $176.95 | $170.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-07-24T14:14:06 |
| NVDA270617C00385000 | 看涨 Call | 385.00 | $0.43 | $1.05 | $0.84 | 0 | 17 | 38.24% | 0.03 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-10-30T10:28:58 |
| NVDA270617P00385000 | 看跌 Put | 385.00 | $174.30 | $181.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270617C00390000 | 看涨 Call | 390.00 | $0.50 | $0.86 | $0.74 | 19 | 1150 | 38.39% | 0.03 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-03T09:44:08 |
| NVDA270617P00390000 | 看跌 Put | 390.00 | $179.30 | $186.95 | $171.90 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-05-21T15:07:52 |
| NVDA270617C00395000 | 看涨 Call | 395.00 | $0.30 | $0.92 | $0.63 | 0 | 17 | 38.39% | 0.03 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-02T14:17:46 |
| NVDA270617P00395000 | 看跌 Put | 395.00 | $184.30 | $191.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270617C00400000 | 看涨 Call | 400.00 | $0.45 | $0.74 | $0.60 | 384 | 4253 | 38.88% | 0.03 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:46:28 |
| NVDA270617P00400000 | 看跌 Put | 400.00 | $189.30 | $196.95 | $179.94 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-08-31T10:42:56 |
| NVDA270617C00405000 | 看涨 Call | 405.00 | $0.21 | $0.81 | $0.49 | 1 | 29 | 38.62% | 0.02 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T11:36:13 |
| NVDA270617P00405000 | 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 |
| NVDA270617C00410000 | 看涨 Call | 410.00 | $0.40 | $0.55 | $0.44 | 70 | 912 | 38.82% | 0.02 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:04:20 |
| NVDA270617P00410000 | 看跌 Put | 410.00 | $199.30 | $206.95 | $196.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-05-07T10:22:38 |
| NVDA270617C00415000 | 看涨 Call | 415.00 | $0.20 | $0.72 | $0.62 | 0 | 1 | 39.22% | 0.02 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-10-26T14:28:31 |
| NVDA270617P00415000 | 看跌 Put | 415.00 | $204.30 | $211.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270617C00420000 | 看涨 Call | 420.00 | $0.31 | $0.46 | $0.39 | 222 | 8220 | 38.84% | 0.02 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:53:54 |
| NVDA270617P00420000 | 看跌 Put | 420.00 | $209.30 | $216.95 | $210.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-06-18T14:58:58 |
| NVDA270617C00425000 | 看涨 Call | 425.00 | $0.28 | $0.42 | $0.38 | 92 | 0 | 38.88% | 0.02 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:13:04 |
| NVDA270617P00425000 | 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 |
| NVDA270617C00430000 | 看涨 Call | 430.00 | $0.27 | $0.40 | $0.34 | 126 | 655 | 39.19% | 0.02 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T13:44:48 |
| NVDA270617P00430000 | 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 |
| NVDA270617C00435000 | 看涨 Call | 435.00 | $0.23 | $0.37 | $0.28 | 92 | 1 | 39.17% | 0.02 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:13:04 |
| NVDA270617P00435000 | 看跌 Put | 435.00 | $224.30 | $231.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270617C00440000 | 看涨 Call | 440.00 | $0.25 | $0.35 | $0.28 | 73 | 880 | 39.69% | 0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:33:16 |
| NVDA270617P00440000 | 看跌 Put | 440.00 | $229.15 | $237.00 | $222.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-05-22T11:30:42 |
| NVDA270617C00445000 | 看涨 Call | 445.00 | $0.08 | $0.54 | $0.35 | 0 | 2 | 40.37% | 0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-10-30T10:21:10 |
| NVDA270617P00445000 | 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 |
| NVDA270617C00450000 | 看涨 Call | 450.00 | $0.17 | $0.30 | $0.24 | 51 | 1894 | 39.53% | 0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:48:26 |
| NVDA270617P00450000 | 看跌 Put | 450.00 | $239.30 | $246.95 | $237.78 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-08-25T15:14:38 |
| NVDA270617C00455000 | 看涨 Call | 455.00 | $0.07 | $0.49 | $0.20 | 0 | 267 | 40.85% | 0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-02T13:44:15 |
| NVDA270617P00455000 | 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 |
| NVDA270617C00460000 | 看涨 Call | 460.00 | $0.08 | $0.20 | $0.20 | 37 | 7893 | 38.19% | 0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:06:58 |
| NVDA270617P00460000 | 看跌 Put | 460.00 | $249.30 | $256.95 | $242.94 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-08-31T09:39:17 |
| NVDA270617C00470000 | 看涨 Call | 470.00 | $0.16 | $0.43 | $0.24 | 0 | 43 | 42.57% | 0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-02T13:44:08 |
| NVDA270617P00470000 | 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 |
| NVDA270617C00480000 | 看涨 Call | 480.00 | $0.12 | $0.15 | $0.14 | 100 | 1580 | 39.82% | 0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:55:02 |
| NVDA270617P00480000 | 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 |