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 $222.27 · 日涨跌 1.34% · 年初至今 17.70%
到期日 2027-06-17；共 154 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA270617C00005000 | 看涨 Call | 5.00 | $215.40 | $219.20 | $219.95 | 0 | 8 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T10:13:39 |
| NVDA270617P00005000 | 看跌 Put | 5.00 | $0.01 | $0.02 | $0.04 | 0 | 5041 | 150.19% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:28:20 |
| NVDA270617C00010000 | 看涨 Call | 10.00 | $210.85 | $214.05 | $208.18 | 0 | 162 | 0.00% | 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 | 128.60% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:04:06 |
| NVDA270617C00015000 | 看涨 Call | 15.00 | $205.45 | $211.40 | $200.89 | 0 | 380 | 0.00% | 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 | $0.26 | $0.03 | 0 | 418 | 117.75% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T13:55:14 |
| NVDA270617C00020000 | 看涨 Call | 20.00 | $200.75 | $206.50 | $198.80 | 0 | 1108 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T10:59:52 |
| NVDA270617P00020000 | 看跌 Put | 20.00 | $0.00 | $0.26 | $0.06 | 2 | 536 | 115.09% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:03:58 |
| NVDA270617C00025000 | 看涨 Call | 25.00 | $196.30 | $201.85 | $195.73 | 4 | 392 | 89.06% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:47:54 |
| NVDA270617P00025000 | 看跌 Put | 25.00 | $0.00 | $0.32 | $0.06 | 2 | 855 | 106.79% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:04:14 |
| NVDA270617C00030000 | 看涨 Call | 30.00 | $191.20 | $195.00 | $190.89 | 0 | 286 | 74.81% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:31:18 |
| NVDA270617P00030000 | 看跌 Put | 30.00 | $0.01 | $0.05 | $0.08 | 10 | 11286 | 82.04% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:55:15 |
| NVDA270617C00035000 | 看涨 Call | 35.00 | $183.35 | $190.20 | $198.31 | 0 | 828 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-04T15:55:45 |
| NVDA270617P00035000 | 看跌 Put | 35.00 | $0.05 | $0.07 | $0.07 | 10 | 650 | 81.01% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:40:15 |
| NVDA270617C00040000 | 看涨 Call | 40.00 | $181.65 | $185.25 | $185.04 | 0 | 302 | 70.19% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-09T15:59:00 |
| NVDA270617P00040000 | 看跌 Put | 40.00 | $0.05 | $0.25 | $0.10 | 0 | 1250 | 83.25% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:37:19 |
| NVDA270617C00045000 | 看涨 Call | 45.00 | $176.85 | $180.40 | $171.60 | 0 | 216 | 60.42% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T13:35:38 |
| NVDA270617P00045000 | 看跌 Put | 45.00 | $0.10 | $0.25 | $0.14 | 0 | 1377 | 79.13% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-08T10:01:04 |
| NVDA270617C00050000 | 看涨 Call | 50.00 | $172.05 | $176.25 | $180.30 | 0 | 486 | 71.27% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-03T15:53:21 |
| NVDA270617P00050000 | 看跌 Put | 50.00 | $0.10 | $0.26 | $0.13 | 1 | 5020 | 74.33% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:57:36 |
| NVDA270617C00055000 | 看涨 Call | 55.00 | $164.50 | $170.60 | $159.12 | 0 | 765 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-14T13:22:19 |
| NVDA270617P00055000 | 看跌 Put | 55.00 | $0.10 | $0.30 | $0.19 | 65 | 2643 | 70.73% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:26:14 |
| NVDA270617C00060000 | 看涨 Call | 60.00 | $159.60 | $165.80 | $157.43 | 0 | 315 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T14:42:15 |
| NVDA270617P00060000 | 看跌 Put | 60.00 | $0.10 | $0.49 | $0.22 | 3 | 1602 | 70.00% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:40:29 |
| NVDA270617C00065000 | 看涨 Call | 65.00 | $157.65 | $161.05 | $156.00 | 0 | 843 | 53.51% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-17T09:38:10 |
| NVDA270617P00065000 | 看跌 Put | 65.00 | $0.15 | $0.28 | $0.28 | 0 | 1310 | 63.30% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-14T10:05:33 |
| NVDA270617C00070000 | 看涨 Call | 70.00 | $153.45 | $156.25 | $162.65 | 0 | 379 | 64.78% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-04T15:05:54 |
| NVDA270617P00070000 | 看跌 Put | 70.00 | $0.25 | $0.44 | $0.30 | 3 | 3614 | 63.65% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:21:38 |
| NVDA270617C00075000 | 看涨 Call | 75.00 | $148.70 | $151.50 | $138.93 | 0 | 480 | 63.01% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-08-04T12:23:49 |
| NVDA270617P00075000 | 看跌 Put | 75.00 | $0.22 | $0.50 | $0.35 | 2 | 8829 | 60.50% | -0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:58:44 |
| NVDA270617C00080000 | 看涨 Call | 80.00 | $143.90 | $146.70 | $133.53 | 0 | 854 | 60.22% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-14T11:01:56 |
| NVDA270617P00080000 | 看跌 Put | 80.00 | $0.25 | $0.56 | $0.34 | 14 | 8074 | 58.19% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:21:05 |
| NVDA270617C00085000 | 看涨 Call | 85.00 | $139.15 | $141.95 | $134.15 | 0 | 616 | 58.37% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-16T12:39:15 |
| NVDA270617P00085000 | 看跌 Put | 85.00 | $0.32 | $0.64 | $0.47 | 34 | 9066 | 56.48% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:32:27 |
| NVDA270617C00090000 | 看涨 Call | 90.00 | $134.40 | $137.20 | $133.00 | 0 | 740 | 56.46% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-17T10:31:50 |
| NVDA270617P00090000 | 看跌 Put | 90.00 | $0.38 | $0.69 | $0.66 | 0 | 3273 | 54.34% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-15T10:07:54 |
| NVDA270617C00095000 | 看涨 Call | 95.00 | $129.65 | $132.50 | $124.79 | 0 | 518 | 54.84% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-09-16T11:34:05 |
| NVDA270617P00095000 | 看跌 Put | 95.00 | $0.55 | $0.83 | $0.66 | 20 | 4096 | 53.62% | -0.02 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:25:41 |
| NVDA270617C00100000 | 看涨 Call | 100.00 | $124.90 | $127.80 | $115.97 | 0 | 5481 | 53.13% | 0.98 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-15T12:36:08 |
| NVDA270617P00100000 | 看跌 Put | 100.00 | $0.77 | $0.86 | $0.78 | 132 | 20112 | 51.96% | -0.02 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:52:24 |
| NVDA270617C00105000 | 看涨 Call | 105.00 | $120.70 | $122.90 | $121.80 | 675 | 19192 | 52.98% | 0.98 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:57:59 |
| NVDA270617P00105000 | 看跌 Put | 105.00 | $0.90 | $1.04 | $0.93 | 20 | 6288 | 51.07% | -0.02 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:20:22 |
| NVDA270617C00110000 | 看涨 Call | 110.00 | $115.55 | $117.90 | $113.59 | 0 | 7662 | 48.03% | 0.98 | 0.00 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-09-17T11:14:02 |
| NVDA270617P00110000 | 看跌 Put | 110.00 | $1.05 | $1.23 | $1.09 | 12 | 11886 | 49.84% | -0.03 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T14:18:56 |
| NVDA270617C00115000 | 看涨 Call | 115.00 | $110.90 | $113.80 | $113.75 | 0 | 1076 | 49.13% | 0.97 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-09T14:51:04 |
| NVDA270617P00115000 | 看跌 Put | 115.00 | $1.11 | $1.36 | $1.26 | 11 | 9589 | 47.90% | -0.03 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| NVDA270617C00120000 | 看涨 Call | 120.00 | $106.30 | $109.20 | $105.00 | 1 | 3288 | 48.02% | 0.97 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:52:10 |
| NVDA270617P00120000 | 看跌 Put | 120.00 | $1.42 | $1.67 | $1.50 | 148 | 20963 | 47.02% | -0.04 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:55:12 |
| NVDA270617C00125000 | 看涨 Call | 125.00 | $101.75 | $104.65 | $96.43 | 0 | 1566 | 44.37% | 0.96 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-16T10:48:20 |
| NVDA270617P00125000 | 看跌 Put | 125.00 | $1.59 | $1.92 | $1.83 | 1 | 19152 | 46.19% | -0.04 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-18T13:41:44 |
| NVDA270617C00130000 | 看涨 Call | 130.00 | $97.70 | $100.05 | $97.78 | 4 | 2243 | 47.04% | 0.95 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:56:23 |
| NVDA270617P00130000 | 看跌 Put | 130.00 | $2.02 | $2.26 | $2.14 | 65 | 17254 | 45.60% | -0.05 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:55:22 |
| NVDA270617C00135000 | 看涨 Call | 135.00 | $92.75 | $95.60 | $87.57 | 0 | 8713 | 45.00% | 0.94 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-09-16T10:54:11 |
| NVDA270617P00135000 | 看跌 Put | 135.00 | $2.38 | $2.65 | $2.59 | 51 | 6549 | 44.82% | -0.06 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:42:47 |
| NVDA270617C00140000 | 看涨 Call | 140.00 | $88.35 | $90.40 | $86.90 | 0 | 3643 | 42.53% | 0.93 | 0.00 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-17T11:26:36 |
| NVDA270617P00140000 | 看跌 Put | 140.00 | $2.80 | $3.10 | $2.99 | 7 | 144701 | 44.06% | -0.07 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-18T11:17:29 |
| NVDA270617C00145000 | 看涨 Call | 145.00 | $84.85 | $86.05 | $83.55 | 2 | 1008 | 43.48% | 0.92 | 0.00 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-09-18T10:25:45 |
| NVDA270617P00145000 | 看跌 Put | 145.00 | $3.25 | $3.60 | $3.55 | 2 | 9203 | 43.29% | -0.08 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-18T13:19:01 |
| NVDA270617C00150000 | 看涨 Call | 150.00 | $80.65 | $81.65 | $81.50 | 6 | 9930 | 42.69% | 0.91 | 0.00 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:57:47 |
| NVDA270617P00150000 | 看跌 Put | 150.00 | $3.95 | $4.10 | $4.01 | 26 | 49758 | 42.71% | -0.09 | 0.00 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:57:34 |
| NVDA270617C00155000 | 看涨 Call | 155.00 | $76.40 | $77.50 | $76.50 | 2 | 3519 | 42.03% | 0.90 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| NVDA270617P00155000 | 看跌 Put | 155.00 | $4.50 | $4.90 | $4.98 | 408 | 9238 | 42.19% | -0.11 | 0.00 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-09-18T14:51:12 |
| NVDA270617C00160000 | 看涨 Call | 160.00 | $72.35 | $73.40 | $72.07 | 27 | 7253 | 41.52% | 0.88 | 0.00 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| NVDA270617P00160000 | 看跌 Put | 160.00 | $5.25 | $5.70 | $5.55 | 20 | 26034 | 41.68% | -0.12 | 0.00 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA270617C00165000 | 看涨 Call | 165.00 | $68.35 | $69.45 | $68.13 | 3 | 2804 | 41.06% | 0.87 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| NVDA270617P00165000 | 看跌 Put | 165.00 | $6.10 | $6.60 | $6.60 | 281 | 9551 | 41.24% | -0.14 | 0.00 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-09-18T13:06:29 |
| NVDA270617C00170000 | 看涨 Call | 170.00 | $64.50 | $65.60 | $65.11 | 180 | 7511 | 40.68% | 0.85 | 0.00 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:57:23 |
| NVDA270617P00170000 | 看跌 Put | 170.00 | $7.10 | $7.55 | $7.35 | 64 | 17710 | 40.80% | -0.16 | 0.00 | -0.03 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:55:04 |
| NVDA270617C00175000 | 看涨 Call | 175.00 | $60.85 | $61.85 | $61.47 | 12 | 6963 | 40.41% | 0.83 | 0.00 | -0.03 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:59:33 |
| NVDA270617P00175000 | 看跌 Put | 175.00 | $8.25 | $8.70 | $8.48 | 581 | 14355 | 40.60% | -0.17 | 0.00 | -0.04 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:58:31 |
| NVDA270617C00180000 | 看涨 Call | 180.00 | $57.15 | $58.25 | $55.63 | 12 | 12106 | 40.02% | 0.81 | 0.00 | -0.04 | 0.52 | 100 | assumed standard contract | 2026-09-18T14:12:40 |
| NVDA270617P00180000 | 看跌 Put | 180.00 | $9.45 | $9.95 | $9.71 | 40 | 30860 | 40.16% | -0.20 | 0.00 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:58:15 |
| NVDA270617C00185000 | 看涨 Call | 185.00 | $53.65 | $54.75 | $52.26 | 10 | 5064 | 39.70% | 0.79 | 0.00 | -0.04 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:03:39 |
| NVDA270617P00185000 | 看跌 Put | 185.00 | $10.80 | $11.35 | $11.10 | 16 | 9831 | 39.87% | -0.22 | 0.00 | -0.04 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:59:22 |
| NVDA270617C00190000 | 看涨 Call | 190.00 | $50.50 | $51.00 | $51.29 | 71 | 10945 | 39.34% | 0.77 | 0.00 | -0.04 | 0.59 | 100 | assumed standard contract | 2026-09-18T15:57:47 |
| NVDA270617P00190000 | 看跌 Put | 190.00 | $12.25 | $12.80 | $13.00 | 69 | 23690 | 39.50% | -0.24 | 0.00 | -0.04 | 0.59 | 100 | assumed standard contract | 2026-09-18T15:39:41 |
| NVDA270617C00195000 | 看涨 Call | 195.00 | $47.30 | $47.95 | $46.30 | 47 | 6378 | 39.21% | 0.75 | 0.00 | -0.04 | 0.62 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA270617P00195000 | 看跌 Put | 195.00 | $13.90 | $14.45 | $14.70 | 18 | 12713 | 39.26% | -0.26 | 0.00 | -0.05 | 0.62 | 100 | assumed standard contract | 2026-09-18T15:32:11 |
| NVDA270617C00200000 | 看涨 Call | 200.00 | $44.25 | $44.90 | $44.35 | 75 | 22255 | 38.98% | 0.72 | 0.00 | -0.04 | 0.65 | 100 | assumed standard contract | 2026-09-18T15:57:14 |
| NVDA270617P00200000 | 看跌 Put | 200.00 | $15.70 | $16.40 | $15.90 | 427 | 19256 | 38.90% | -0.29 | 0.00 | -0.05 | 0.65 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| NVDA270617C00205000 | 看涨 Call | 205.00 | $41.30 | $41.80 | $41.95 | 21 | 22017 | 38.73% | 0.70 | 0.00 | -0.05 | 0.67 | 100 | assumed standard contract | 2026-09-18T15:57:34 |
| NVDA270617P00205000 | 看跌 Put | 205.00 | $17.60 | $18.10 | $18.65 | 9 | 9919 | 38.75% | -0.32 | 0.01 | -0.05 | 0.68 | 100 | assumed standard contract | 2026-09-18T14:09:08 |
| NVDA270617C00210000 | 看涨 Call | 210.00 | $38.50 | $38.95 | $38.81 | 73 | 9341 | 38.56% | 0.67 | 0.00 | -0.05 | 0.69 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| NVDA270617P00210000 | 看跌 Put | 210.00 | $19.65 | $21.05 | $20.10 | 23 | 13143 | 38.55% | -0.34 | 0.01 | -0.05 | 0.70 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| NVDA270617C00215000 | 看涨 Call | 215.00 | $35.70 | $36.30 | $36.00 | 168 | 10087 | 38.28% | 0.65 | 0.01 | -0.05 | 0.71 | 100 | assumed standard contract | 2026-09-18T15:59:25 |
| NVDA270617P00215000 | 看跌 Put | 215.00 | $21.85 | $22.45 | $23.00 | 16 | 3381 | 38.37% | -0.37 | 0.01 | -0.05 | 0.72 | 100 | assumed standard contract | 2026-09-18T15:21:52 |
| NVDA270617C00220000 | 看涨 Call | 220.00 | $33.30 | $33.85 | $33.41 | 439 | 16776 | 38.26% | 0.62 | 0.01 | -0.05 | 0.73 | 100 | assumed standard contract | 2026-09-18T15:59:17 |
| NVDA270617P00220000 | 看跌 Put | 220.00 | $24.20 | $24.75 | $25.48 | 176 | 9621 | 38.13% | -0.40 | 0.01 | -0.05 | 0.73 | 100 | assumed standard contract | 2026-09-18T15:45:44 |
| NVDA270617C00225000 | 看涨 Call | 225.00 | $30.90 | $31.35 | $31.41 | 543 | 7868 | 38.08% | 0.59 | 0.01 | -0.05 | 0.74 | 100 | assumed standard contract | 2026-09-18T15:57:42 |
| NVDA270617P00225000 | 看跌 Put | 225.00 | $26.65 | $27.55 | $28.00 | 23 | 5064 | 38.02% | -0.43 | 0.01 | -0.05 | 0.74 | 100 | assumed standard contract | 2026-09-18T15:45:18 |
| NVDA270617C00230000 | 看涨 Call | 230.00 | $28.40 | $29.20 | $28.75 | 68 | 20360 | 37.86% | 0.57 | 0.01 | -0.05 | 0.75 | 100 | assumed standard contract | 2026-09-18T15:58:05 |
| NVDA270617P00230000 | 看跌 Put | 230.00 | $29.35 | $30.00 | $30.90 | 17 | 5177 | 37.85% | -0.46 | 0.01 | -0.06 | 0.75 | 100 | assumed standard contract | 2026-09-18T13:49:10 |
| NVDA270617C00235000 | 看涨 Call | 235.00 | $26.45 | $27.00 | $25.36 | 43 | 3868 | 37.77% | 0.54 | 0.01 | -0.05 | 0.76 | 100 | assumed standard contract | 2026-09-18T15:42:53 |
| NVDA270617P00235000 | 看跌 Put | 235.00 | $31.75 | $32.85 | $33.70 | 73 | 2863 | 37.70% | -0.48 | 0.01 | -0.06 | 0.75 | 100 | assumed standard contract | 2026-09-18T14:07:41 |
| NVDA270617C00240000 | 看涨 Call | 240.00 | $24.35 | $24.95 | $24.60 | 74 | 9961 | 37.63% | 0.52 | 0.01 | -0.05 | 0.76 | 100 | assumed standard contract | 2026-09-18T15:55:05 |
| NVDA270617P00240000 | 看跌 Put | 240.00 | $35.15 | $36.30 | $36.70 | 44 | 5862 | 37.61% | -0.51 | 0.01 | -0.06 | 0.75 | 100 | assumed standard contract | 2026-09-18T14:21:23 |
| NVDA270617C00245000 | 看涨 Call | 245.00 | $22.60 | $23.05 | $21.60 | 51 | 4444 | 37.53% | 0.49 | 0.01 | -0.05 | 0.76 | 100 | assumed standard contract | 2026-09-18T15:10:40 |
| NVDA270617P00245000 | 看跌 Put | 245.00 | $37.60 | $38.90 | $38.62 | 70 | 1030 | 37.47% | -0.54 | 0.01 | -0.06 | 0.75 | 100 | assumed standard contract | 2026-09-18T15:56:13 |
| NVDA270617C00250000 | 看涨 Call | 250.00 | $20.70 | $21.20 | $21.25 | 504 | 21995 | 37.48% | 0.46 | 0.01 | -0.05 | 0.76 | 100 | assumed standard contract | 2026-09-18T15:59:33 |
| NVDA270617P00250000 | 看跌 Put | 250.00 | $41.25 | $42.20 | $43.21 | 435 | 1791 | 37.33% | -0.57 | 0.01 | -0.06 | 0.74 | 100 | assumed standard contract | 2026-09-18T15:08:01 |
| NVDA270617C00255000 | 看涨 Call | 255.00 | $19.20 | $19.70 | $19.00 | 415 | 4122 | 37.38% | 0.44 | 0.01 | -0.05 | 0.76 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA270617P00255000 | 看跌 Put | 255.00 | $43.90 | $46.10 | $46.71 | 272 | 780 | 37.12% | -0.60 | 0.01 | -0.06 | 0.73 | 100 | assumed standard contract | 2026-09-18T14:07:34 |
| NVDA270617C00260000 | 看涨 Call | 260.00 | $17.75 | $18.20 | $18.02 | 584 | 29363 | 37.37% | 0.42 | 0.01 | -0.05 | 0.75 | 100 | assumed standard contract | 2026-09-18T15:59:42 |
| NVDA270617P00260000 | 看跌 Put | 260.00 | $48.00 | $49.55 | $50.05 | 9 | 2202 | 37.12% | -0.62 | 0.01 | -0.06 | 0.71 | 100 | assumed standard contract | 2026-09-18T13:52:07 |
| NVDA270617C00265000 | 看涨 Call | 265.00 | $16.30 | $16.90 | $15.60 | 141 | 8408 | 37.23% | 0.39 | 0.01 | -0.05 | 0.74 | 100 | assumed standard contract | 2026-09-18T14:35:13 |
| NVDA270617P00265000 | 看跌 Put | 265.00 | $50.95 | $52.85 | $54.00 | 0 | 526 | 36.62% | -0.65 | 0.01 | -0.06 | 0.69 | 100 | assumed standard contract | 2026-09-11T10:11:58 |
| NVDA270617C00270000 | 看涨 Call | 270.00 | $14.65 | $15.45 | $14.40 | 238 | 8792 | 37.23% | 0.37 | 0.01 | -0.05 | 0.72 | 100 | assumed standard contract | 2026-09-18T14:02:43 |
| NVDA270617P00270000 | 看跌 Put | 270.00 | $55.15 | $59.00 | $58.35 | 0 | 2097 | 36.83% | -0.68 | 0.01 | -0.05 | 0.67 | 100 | assumed standard contract | 2026-09-17T12:53:27 |
| NVDA270617C00275000 | 看涨 Call | 275.00 | $13.80 | $14.30 | $13.20 | 19 | 4101 | 37.25% | 0.35 | 0.01 | -0.05 | 0.71 | 100 | assumed standard contract | 2026-09-18T14:26:19 |
| NVDA270617P00275000 | 看跌 Put | 275.00 | $58.70 | $61.45 | $64.30 | 0 | 466 | 37.44% | -0.70 | 0.01 | -0.05 | 0.64 | 100 | assumed standard contract | 2026-09-10T14:26:31 |
| NVDA270617C00280000 | 看涨 Call | 280.00 | $12.60 | $13.20 | $12.10 | 132 | 7225 | 37.18% | 0.33 | 0.01 | -0.05 | 0.69 | 100 | assumed standard contract | 2026-09-18T15:01:02 |
| NVDA270617P00280000 | 看跌 Put | 280.00 | $62.95 | $64.85 | $67.19 | 0 | 2995 | 36.65% | -0.73 | 0.01 | -0.05 | 0.61 | 100 | assumed standard contract | 2026-09-11T12:32:54 |
| NVDA270617C00285000 | 看涨 Call | 285.00 | $11.55 | $12.20 | $11.25 | 3 | 2641 | 37.18% | 0.31 | 0.01 | -0.05 | 0.68 | 100 | assumed standard contract | 2026-09-18T13:43:25 |
| NVDA270617P00285000 | 看跌 Put | 285.00 | $66.35 | $69.65 | $70.35 | 0 | 616 | 37.24% | -0.75 | 0.01 | -0.05 | 0.58 | 100 | assumed standard contract | 2026-09-17T11:10:51 |
| NVDA270617C00290000 | 看涨 Call | 290.00 | $10.60 | $11.20 | $11.00 | 426 | 9808 | 37.13% | 0.29 | 0.00 | -0.04 | 0.66 | 100 | assumed standard contract | 2026-09-18T15:57:31 |
| NVDA270617P00290000 | 看跌 Put | 290.00 | $71.10 | $72.70 | $74.55 | 0 | 1171 | 36.74% | -0.77 | 0.01 | -0.05 | 0.55 | 100 | assumed standard contract | 2026-09-17T13:14:56 |
| NVDA270617C00295000 | 看涨 Call | 295.00 | $9.80 | $10.30 | $9.51 | 11 | 4476 | 37.18% | 0.27 | 0.00 | -0.04 | 0.64 | 100 | assumed standard contract | 2026-09-18T13:42:08 |
| NVDA270617P00295000 | 看跌 Put | 295.00 | $74.05 | $78.10 | $74.60 | 0 | 293 | 36.54% | -0.80 | 0.01 | -0.05 | 0.51 | 100 | assumed standard contract | 2026-09-09T09:38:01 |
| NVDA270617C00300000 | 看涨 Call | 300.00 | $8.85 | $9.45 | $9.25 | 387 | 30728 | 37.03% | 0.26 | 0.00 | -0.04 | 0.62 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| NVDA270617P00300000 | 看跌 Put | 300.00 | $79.70 | $81.30 | $82.84 | 0 | 1691 | 36.66% | -0.82 | 0.01 | -0.05 | 0.48 | 100 | assumed standard contract | 2026-09-17T10:24:03 |
| NVDA270617C00310000 | 看涨 Call | 310.00 | $7.65 | $8.15 | $7.34 | 57 | 4621 | 37.36% | 0.22 | 0.00 | -0.04 | 0.58 | 100 | assumed standard contract | 2026-09-18T12:37:13 |
| NVDA270617P00310000 | 看跌 Put | 310.00 | $87.40 | $91.30 | $91.84 | 0 | 754 | 36.35% | -0.86 | 0.01 | -0.05 | 0.40 | 100 | assumed standard contract | 2026-09-17T10:24:03 |
| NVDA270617C00320000 | 看涨 Call | 320.00 | $6.40 | $6.90 | $6.25 | 436 | 9715 | 37.34% | 0.20 | 0.00 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:53:12 |
| NVDA270617P00320000 | 看跌 Put | 320.00 | $96.65 | $100.40 | $96.55 | 0 | 487 | 35.83% | -0.90 | 0.01 | -0.04 | 0.31 | 100 | assumed standard contract | 2026-09-08T14:31:25 |
| NVDA270617C00330000 | 看涨 Call | 330.00 | $5.40 | $5.90 | $5.30 | 229 | 3402 | 37.45% | 0.17 | 0.00 | -0.03 | 0.49 | 100 | assumed standard contract | 2026-09-18T13:39:05 |
| NVDA270617P00330000 | 看跌 Put | 330.00 | $106.30 | $109.70 | $112.23 | 0 | 194 | 34.15% | -0.93 | 0.01 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-10T12:14:33 |
| NVDA270617C00340000 | 看涨 Call | 340.00 | $4.60 | $5.05 | $4.48 | 18 | 3612 | 37.61% | 0.15 | 0.00 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-09-18T13:33:05 |
| NVDA270617P00340000 | 看跌 Put | 340.00 | $116.35 | $119.25 | $146.55 | 0 | 4 | 0.00% | -0.96 | 0.00 | -0.05 | 0.12 | 100 | assumed standard contract | 2026-07-30T13:10:42 |
| NVDA270617C00350000 | 看涨 Call | 350.00 | $3.85 | $4.30 | $3.90 | 22 | 10127 | 37.65% | 0.13 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA270617P00350000 | 看跌 Put | 350.00 | $126.45 | $129.10 | $126.90 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-09-09T15:04:10 |
| NVDA270617C00360000 | 看涨 Call | 360.00 | $3.30 | $3.80 | $3.29 | 10 | 4431 | 37.98% | 0.12 | 0.00 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-09-18T11:18:13 |
| NVDA270617P00360000 | 看跌 Put | 360.00 | $136.50 | $139.05 | $152.85 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-07-16T11:34:22 |
| NVDA270617C00370000 | 看涨 Call | 370.00 | $2.93 | $3.30 | $2.85 | 22 | 5203 | 38.36% | 0.10 | 0.00 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-09-18T14:04:12 |
| NVDA270617P00370000 | 看跌 Put | 370.00 | $146.50 | $149.05 | $162.24 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-07-27T09:30:05 |
| NVDA270617C00380000 | 看涨 Call | 380.00 | $2.53 | $2.68 | $2.44 | 61 | 4181 | 38.28% | 0.09 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-09-18T13:43:11 |
| NVDA270617P00380000 | 看跌 Put | 380.00 | $156.50 | $159.05 | $170.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-07-24T14:14:06 |
| NVDA270617C00390000 | 看涨 Call | 390.00 | $1.93 | $2.48 | $2.12 | 27 | 1091 | 38.31% | 0.08 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-18T13:45:27 |
| NVDA270617P00390000 | 看跌 Put | 390.00 | $166.50 | $169.05 | $171.90 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-05-21T15:07:52 |
| NVDA270617C00400000 | 看涨 Call | 400.00 | $1.83 | $2.01 | $1.92 | 52 | 2685 | 38.56% | 0.07 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:55:40 |
| NVDA270617P00400000 | 看跌 Put | 400.00 | $176.50 | $179.05 | $179.94 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-31T10:42:56 |
| NVDA270617C00410000 | 看涨 Call | 410.00 | $1.63 | $1.74 | $1.68 | 4 | 767 | 38.85% | 0.06 | 0.00 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:55:08 |
| NVDA270617P00410000 | 看跌 Put | 410.00 | $186.50 | $189.05 | $196.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-05-07T10:22:38 |
| NVDA270617C00420000 | 看涨 Call | 420.00 | $1.34 | $1.68 | $1.38 | 102 | 9559 | 39.27% | 0.05 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-18T13:34:39 |
| NVDA270617P00420000 | 看跌 Put | 420.00 | $196.50 | $199.05 | $210.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-06-18T14:58:58 |
| NVDA270617C00430000 | 看涨 Call | 430.00 | $0.95 | $1.34 | $1.25 | 0 | 646 | 38.52% | 0.05 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-17T15:26:42 |
| NVDA270617P00430000 | 看跌 Put | 430.00 | $206.50 | $209.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270617C00440000 | 看涨 Call | 440.00 | $1.02 | $1.46 | $1.08 | 12 | 1140 | 40.14% | 0.04 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-18T14:27:52 |
| NVDA270617P00440000 | 看跌 Put | 440.00 | $216.50 | $219.05 | $222.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-05-22T11:30:42 |
| NVDA270617C00450000 | 看涨 Call | 450.00 | $0.90 | $1.31 | $0.90 | 3 | 1743 | 40.45% | 0.04 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:35:48 |
| NVDA270617P00450000 | 看跌 Put | 450.00 | $226.50 | $229.85 | $237.78 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-25T15:14:38 |
| NVDA270617C00455000 | 看涨 Call | 455.00 | $0.88 | $1.13 | $0.95 | 0 | 260 | 40.34% | 0.04 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-15T09:49:09 |
| NVDA270617P00455000 | 看跌 Put | 455.00 | $231.10 | $234.70 | $0.00 | 0 | 0 | 55.77% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270617C00460000 | 看涨 Call | 460.00 | $0.81 | $0.92 | $0.83 | 160 | 5469 | 39.90% | 0.03 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:38:40 |
| NVDA270617P00460000 | 看跌 Put | 460.00 | $236.50 | $239.05 | $242.94 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-31T09:39:17 |