NVDA · 2027-09-17
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 2027-09-17；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA270917C00005000 | 看涨 Call | 5.00 | $215.85 | $218.80 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270917P00005000 | 看跌 Put | 5.00 | $0.00 | $0.04 | $0.08 | 0 | 10 | 130.33% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:28:20 |
| NVDA270917C00010000 | 看涨 Call | 10.00 | $207.50 | $216.50 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270917P00010000 | 看跌 Put | 10.00 | $0.00 | $0.25 | $0.00 | 0 | 0 | 130.27% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270917C00015000 | 看涨 Call | 15.00 | $203.00 | $211.70 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270917P00015000 | 看跌 Put | 15.00 | $0.00 | $0.27 | $0.00 | 0 | 0 | 113.07% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270917C00020000 | 看涨 Call | 20.00 | $201.35 | $204.35 | $199.29 | 0 | 2 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:41:55 |
| NVDA270917P00020000 | 看跌 Put | 20.00 | $0.00 | $0.28 | $0.00 | 0 | 0 | 100.95% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270917C00025000 | 看涨 Call | 25.00 | $193.20 | $202.30 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA270917P00025000 | 看跌 Put | 25.00 | $0.01 | $0.30 | $0.08 | 2 | 0 | 92.50% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:05:44 |
| NVDA270917C00030000 | 看涨 Call | 30.00 | $188.40 | $197.30 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA270917P00030000 | 看跌 Put | 30.00 | $0.00 | $0.33 | $0.00 | 0 | 0 | 85.70% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA270917C00035000 | 看涨 Call | 35.00 | $187.00 | $190.15 | $0.00 | 0 | 0 | 69.52% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA270917P00035000 | 看跌 Put | 35.00 | $0.01 | $0.37 | $0.12 | 2 | 0 | 80.25% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:06:17 |
| NVDA270917C00040000 | 看涨 Call | 40.00 | $179.00 | $187.90 | $0.00 | 0 | 0 | 70.72% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA270917P00040000 | 看跌 Put | 40.00 | $0.15 | $0.24 | $0.12 | 49 | 1 | 74.81% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:47:01 |
| NVDA270917C00045000 | 看涨 Call | 45.00 | $177.60 | $183.10 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA270917P00045000 | 看跌 Put | 45.00 | $0.01 | $0.30 | $0.00 | 0 | 0 | 67.90% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA270917C00050000 | 看涨 Call | 50.00 | $169.55 | $176.05 | $0.00 | 0 | 0 | 52.26% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA270917P00050000 | 看跌 Put | 50.00 | $0.01 | $0.35 | $0.24 | 2 | 1 | 64.76% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:06:44 |
| NVDA270917C00055000 | 看涨 Call | 55.00 | $165.00 | $173.85 | $173.74 | 0 | 272 | 51.62% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-08-17T09:33:08 |
| NVDA270917P00055000 | 看跌 Put | 55.00 | $0.10 | $0.50 | $0.31 | 0 | 2951 | 64.97% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-15T15:31:03 |
| NVDA270917C00060000 | 看涨 Call | 60.00 | $160.05 | $166.60 | $162.83 | 5 | 101 | 60.86% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:45:18 |
| NVDA270917P00060000 | 看跌 Put | 60.00 | $0.20 | $0.60 | $0.32 | 12 | 345 | 63.67% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:46:15 |
| NVDA270917C00065000 | 看涨 Call | 65.00 | $155.40 | $161.70 | $160.00 | 0 | 81 | 54.79% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-08-05T14:39:02 |
| NVDA270917P00065000 | 看跌 Put | 65.00 | $0.11 | $0.67 | $0.38 | 12 | 244 | 59.83% | -0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:47:01 |
| NVDA270917C00070000 | 看涨 Call | 70.00 | $154.55 | $157.00 | $145.25 | 0 | 119 | 59.09% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-08-25T14:03:24 |
| NVDA270917P00070000 | 看跌 Put | 70.00 | $0.17 | $0.75 | $0.48 | 0 | 602 | 57.89% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-17T11:26:05 |
| NVDA270917C00075000 | 看涨 Call | 75.00 | $149.95 | $152.50 | $148.70 | 1 | 137 | 59.08% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T09:47:41 |
| NVDA270917P00075000 | 看跌 Put | 75.00 | $0.24 | $0.83 | $0.64 | 0 | 170 | 56.01% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-10T13:31:48 |
| NVDA270917C00080000 | 看涨 Call | 80.00 | $145.25 | $147.65 | $134.00 | 0 | 130 | 55.80% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-09-14T10:42:15 |
| NVDA270917P00080000 | 看跌 Put | 80.00 | $0.33 | $0.93 | $0.70 | 1 | 354 | 54.43% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:51:54 |
| NVDA270917C00085000 | 看涨 Call | 85.00 | $140.60 | $143.00 | $144.93 | 0 | 179 | 54.21% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-08-14T12:48:35 |
| NVDA270917P00085000 | 看跌 Put | 85.00 | $0.43 | $1.05 | $0.74 | 4 | 399 | 52.93% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:41:50 |
| NVDA270917C00090000 | 看涨 Call | 90.00 | $135.95 | $138.35 | $133.00 | 0 | 221 | 52.56% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-09-10T10:51:11 |
| NVDA270917P00090000 | 看跌 Put | 90.00 | $0.70 | $1.12 | $0.87 | 6 | 763 | 51.97% | -0.02 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-18T13:46:15 |
| NVDA270917C00095000 | 看涨 Call | 95.00 | $131.35 | $133.75 | $125.50 | 0 | 116 | 51.30% | 0.98 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-09-16T10:45:12 |
| NVDA270917P00095000 | 看跌 Put | 95.00 | $0.77 | $1.33 | $1.02 | 0 | 883 | 50.53% | -0.02 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-11T10:20:01 |
| NVDA270917C00100000 | 看涨 Call | 100.00 | $126.70 | $129.15 | $125.37 | 54 | 360 | 49.76% | 0.98 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:49:03 |
| NVDA270917P00100000 | 看跌 Put | 100.00 | $0.97 | $1.45 | $1.21 | 104 | 2408 | 49.20% | -0.02 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-18T13:06:03 |
| NVDA270917C00105000 | 看涨 Call | 105.00 | $122.15 | $124.60 | $124.30 | 0 | 176 | 48.70% | 0.97 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-09-09T15:16:08 |
| NVDA270917P00105000 | 看跌 Put | 105.00 | $1.12 | $1.76 | $1.45 | 0 | 668 | 48.28% | -0.03 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-17T09:30:00 |
| NVDA270917C00110000 | 看涨 Call | 110.00 | $117.60 | $120.10 | $116.00 | 0 | 560 | 47.65% | 0.97 | 0.00 | -0.00 | 0.17 | 100 | assumed standard contract | 2026-09-17T13:50:19 |
| NVDA270917P00110000 | 看跌 Put | 110.00 | $1.61 | $2.02 | $1.68 | 1 | 1286 | 48.04% | -0.03 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-18T12:38:09 |
| NVDA270917C00115000 | 看涨 Call | 115.00 | $113.10 | $115.60 | $111.50 | 0 | 445 | 46.63% | 0.96 | 0.00 | -0.00 | 0.19 | 100 | assumed standard contract | 2026-09-17T11:01:37 |
| NVDA270917P00115000 | 看跌 Put | 115.00 | $1.79 | $2.28 | $2.27 | 0 | 896 | 46.72% | -0.04 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-14T13:40:28 |
| NVDA270917C00120000 | 看涨 Call | 120.00 | $108.65 | $111.15 | $107.15 | 1 | 507 | 45.72% | 0.96 | 0.00 | -0.00 | 0.22 | 100 | assumed standard contract | 2026-09-18T10:04:11 |
| NVDA270917P00120000 | 看跌 Put | 120.00 | $2.07 | $2.45 | $2.30 | 124 | 3331 | 45.38% | -0.05 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| NVDA270917C00125000 | 看涨 Call | 125.00 | $104.25 | $106.35 | $102.99 | 0 | 434 | 44.02% | 0.95 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-09-17T15:39:06 |
| NVDA270917P00125000 | 看跌 Put | 125.00 | $2.48 | $2.87 | $2.69 | 3 | 3838 | 44.75% | -0.05 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-09-18T13:41:44 |
| NVDA270917C00130000 | 看涨 Call | 130.00 | $99.95 | $102.50 | $97.58 | 0 | 623 | 44.39% | 0.94 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-17T09:48:03 |
| NVDA270917P00130000 | 看跌 Put | 130.00 | $3.00 | $3.35 | $3.20 | 2 | 4277 | 44.26% | -0.06 | 0.00 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:47:18 |
| NVDA270917C00135000 | 看涨 Call | 135.00 | $95.70 | $98.25 | $90.50 | 0 | 744 | 43.79% | 0.93 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-09-16T14:27:46 |
| NVDA270917P00135000 | 看跌 Put | 135.00 | $3.50 | $4.10 | $3.74 | 2 | 2478 | 44.04% | -0.07 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:42:47 |
| NVDA270917C00140000 | 看涨 Call | 140.00 | $92.15 | $93.05 | $90.25 | 8 | 1823 | 42.65% | 0.92 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:11:48 |
| NVDA270917P00140000 | 看跌 Put | 140.00 | $4.10 | $4.50 | $4.35 | 11 | 5717 | 43.13% | -0.08 | 0.00 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-09-18T10:09:31 |
| NVDA270917C00145000 | 看涨 Call | 145.00 | $87.85 | $89.95 | $85.94 | 1 | 508 | 43.30% | 0.91 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-09-18T09:30:01 |
| NVDA270917P00145000 | 看跌 Put | 145.00 | $4.75 | $5.15 | $5.08 | 47 | 4569 | 42.56% | -0.10 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:52:17 |
| NVDA270917C00150000 | 看涨 Call | 150.00 | $84.00 | $87.95 | $82.32 | 2 | 1918 | 41.78% | 0.90 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:34:46 |
| NVDA270917P00150000 | 看跌 Put | 150.00 | $5.45 | $5.95 | $5.80 | 5 | 8601 | 42.08% | -0.11 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:52:00 |
| NVDA270917C00155000 | 看涨 Call | 155.00 | $79.40 | $81.60 | $78.58 | 11 | 579 | 41.30% | 0.89 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-09-18T14:56:21 |
| NVDA270917P00155000 | 看跌 Put | 155.00 | $6.35 | $6.80 | $6.80 | 2 | 2392 | 41.72% | -0.12 | 0.00 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-09-18T14:16:56 |
| NVDA270917C00160000 | 看涨 Call | 160.00 | $76.25 | $78.70 | $74.58 | 9 | 1527 | 41.04% | 0.87 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:04:29 |
| NVDA270917P00160000 | 看跌 Put | 160.00 | $7.30 | $7.60 | $7.55 | 5 | 4748 | 41.18% | -0.14 | 0.00 | -0.03 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:56:54 |
| NVDA270917C00165000 | 看涨 Call | 165.00 | $71.85 | $73.80 | $71.30 | 5 | 454 | 40.44% | 0.86 | 0.00 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-09-18T12:28:37 |
| NVDA270917P00165000 | 看跌 Put | 165.00 | $8.35 | $8.75 | $8.70 | 39 | 1767 | 40.95% | -0.15 | 0.00 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA270917C00170000 | 看涨 Call | 170.00 | $68.20 | $70.80 | $67.15 | 2 | 765 | 40.73% | 0.84 | 0.00 | -0.02 | 0.55 | 100 | assumed standard contract | 2026-09-18T10:30:30 |
| NVDA270917P00170000 | 看跌 Put | 170.00 | $9.35 | $10.00 | $9.90 | 59 | 4383 | 40.54% | -0.17 | 0.00 | -0.03 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA270917C00175000 | 看涨 Call | 175.00 | $64.65 | $66.65 | $63.82 | 13 | 818 | 39.88% | 0.82 | 0.00 | -0.03 | 0.59 | 100 | assumed standard contract | 2026-09-18T15:04:29 |
| NVDA270917P00175000 | 看跌 Put | 175.00 | $10.80 | $11.25 | $11.30 | 161 | 3378 | 40.37% | -0.19 | 0.00 | -0.03 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:46:59 |
| NVDA270917C00180000 | 看涨 Call | 180.00 | $62.00 | $62.90 | $61.00 | 12 | 1158 | 39.98% | 0.80 | 0.00 | -0.03 | 0.62 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA270917P00180000 | 看跌 Put | 180.00 | $12.05 | $12.65 | $12.80 | 112 | 8586 | 39.99% | -0.21 | 0.00 | -0.03 | 0.63 | 100 | assumed standard contract | 2026-09-18T15:30:29 |
| NVDA270917C00185000 | 看涨 Call | 185.00 | $58.45 | $59.90 | $58.70 | 9 | 864 | 39.78% | 0.78 | 0.00 | -0.03 | 0.65 | 100 | assumed standard contract | 2026-09-18T15:59:19 |
| NVDA270917P00185000 | 看跌 Put | 185.00 | $13.55 | $14.20 | $14.40 | 1 | 3361 | 39.79% | -0.23 | 0.00 | -0.04 | 0.66 | 100 | assumed standard contract | 2026-09-18T10:30:56 |
| NVDA270917C00190000 | 看涨 Call | 190.00 | $55.50 | $56.45 | $55.00 | 8 | 1595 | 39.53% | 0.76 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA270917P00190000 | 看跌 Put | 190.00 | $15.20 | $15.85 | $16.20 | 146 | 6503 | 39.57% | -0.25 | 0.00 | -0.04 | 0.70 | 100 | assumed standard contract | 2026-09-18T14:34:06 |
| NVDA270917C00195000 | 看涨 Call | 195.00 | $52.40 | $53.40 | $51.25 | 5 | 1188 | 39.31% | 0.74 | 0.00 | -0.03 | 0.72 | 100 | assumed standard contract | 2026-09-18T15:50:51 |
| NVDA270917P00195000 | 看跌 Put | 195.00 | $17.05 | $17.70 | $18.10 | 0 | 2069 | 39.48% | -0.27 | 0.00 | -0.04 | 0.73 | 100 | assumed standard contract | 2026-09-17T13:34:23 |
| NVDA270917C00200000 | 看涨 Call | 200.00 | $49.50 | $50.35 | $50.02 | 49 | 3642 | 39.08% | 0.72 | 0.00 | -0.04 | 0.74 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| NVDA270917P00200000 | 看跌 Put | 200.00 | $18.95 | $19.50 | $19.70 | 2640 | 7668 | 39.20% | -0.29 | 0.00 | -0.04 | 0.76 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA270917C00205000 | 看涨 Call | 205.00 | $46.65 | $47.65 | $45.60 | 2 | 2164 | 38.97% | 0.70 | 0.00 | -0.04 | 0.77 | 100 | assumed standard contract | 2026-09-18T13:49:03 |
| NVDA270917P00205000 | 看跌 Put | 205.00 | $20.95 | $21.55 | $21.95 | 25 | 4175 | 39.02% | -0.32 | 0.00 | -0.04 | 0.78 | 100 | assumed standard contract | 2026-09-18T14:50:02 |
| NVDA270917C00210000 | 看涨 Call | 210.00 | $44.10 | $44.90 | $44.55 | 32 | 3301 | 38.88% | 0.68 | 0.00 | -0.04 | 0.79 | 100 | assumed standard contract | 2026-09-18T15:59:19 |
| NVDA270917P00210000 | 看跌 Put | 210.00 | $23.05 | $23.70 | $23.32 | 51 | 2439 | 38.82% | -0.34 | 0.00 | -0.04 | 0.80 | 100 | assumed standard contract | 2026-09-18T15:55:26 |
| NVDA270917C00215000 | 看涨 Call | 215.00 | $41.60 | $42.20 | $42.00 | 65 | 1972 | 38.70% | 0.66 | 0.00 | -0.04 | 0.82 | 100 | assumed standard contract | 2026-09-18T15:55:07 |
| NVDA270917P00215000 | 看跌 Put | 215.00 | $25.20 | $25.95 | $26.50 | 10 | 2774 | 38.57% | -0.36 | 0.00 | -0.04 | 0.82 | 100 | assumed standard contract | 2026-09-18T15:42:46 |
| NVDA270917C00220000 | 看涨 Call | 220.00 | $39.20 | $39.70 | $39.05 | 52 | 4706 | 38.58% | 0.64 | 0.00 | -0.04 | 0.83 | 100 | assumed standard contract | 2026-09-18T15:59:20 |
| NVDA270917P00220000 | 看跌 Put | 220.00 | $27.70 | $28.40 | $27.90 | 50 | 3668 | 38.50% | -0.39 | 0.00 | -0.05 | 0.84 | 100 | assumed standard contract | 2026-09-18T15:57:38 |
| NVDA270917C00225000 | 看涨 Call | 225.00 | $36.80 | $37.40 | $37.10 | 71 | 9729 | 38.45% | 0.61 | 0.00 | -0.04 | 0.85 | 100 | assumed standard contract | 2026-09-18T15:57:20 |
| NVDA270917P00225000 | 看跌 Put | 225.00 | $30.35 | $30.85 | $30.55 | 11 | 4681 | 38.39% | -0.41 | 0.01 | -0.05 | 0.85 | 100 | assumed standard contract | 2026-09-18T15:59:29 |
| NVDA270917C00230000 | 看涨 Call | 230.00 | $34.55 | $35.20 | $33.40 | 69 | 4345 | 38.34% | 0.59 | 0.00 | -0.04 | 0.86 | 100 | assumed standard contract | 2026-09-18T15:26:05 |
| NVDA270917P00230000 | 看跌 Put | 230.00 | $32.85 | $33.65 | $34.35 | 41 | 2501 | 38.25% | -0.44 | 0.01 | -0.05 | 0.86 | 100 | assumed standard contract | 2026-09-18T13:56:54 |
| NVDA270917C00235000 | 看涨 Call | 235.00 | $32.45 | $33.05 | $31.50 | 50 | 1736 | 38.20% | 0.57 | 0.00 | -0.04 | 0.87 | 100 | assumed standard contract | 2026-09-18T15:50:08 |
| NVDA270917P00235000 | 看跌 Put | 235.00 | $35.70 | $36.45 | $37.20 | 79 | 1114 | 38.17% | -0.46 | 0.01 | -0.05 | 0.86 | 100 | assumed standard contract | 2026-09-18T14:21:20 |
| NVDA270917C00240000 | 看涨 Call | 240.00 | $30.45 | $31.10 | $29.55 | 70 | 4084 | 38.17% | 0.55 | 0.00 | -0.04 | 0.88 | 100 | assumed standard contract | 2026-09-18T15:47:48 |
| NVDA270917P00240000 | 看跌 Put | 240.00 | $38.50 | $39.40 | $40.20 | 5 | 1224 | 38.03% | -0.49 | 0.01 | -0.05 | 0.86 | 100 | assumed standard contract | 2026-09-18T14:07:38 |
| NVDA270917C00245000 | 看涨 Call | 245.00 | $28.55 | $29.15 | $28.79 | 31 | 1464 | 38.06% | 0.53 | 0.00 | -0.04 | 0.88 | 100 | assumed standard contract | 2026-09-18T15:55:35 |
| NVDA270917P00245000 | 看跌 Put | 245.00 | $41.60 | $42.45 | $43.45 | 18 | 800 | 37.98% | -0.51 | 0.01 | -0.05 | 0.86 | 100 | assumed standard contract | 2026-09-18T14:26:55 |
| NVDA270917C00250000 | 看涨 Call | 250.00 | $26.80 | $27.35 | $26.40 | 3259 | 4964 | 38.01% | 0.50 | 0.00 | -0.04 | 0.88 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA270917P00250000 | 看跌 Put | 250.00 | $44.75 | $45.50 | $46.50 | 53 | 1651 | 37.82% | -0.54 | 0.01 | -0.05 | 0.86 | 100 | assumed standard contract | 2026-09-18T15:07:18 |
| NVDA270917C00255000 | 看涨 Call | 255.00 | $25.10 | $25.65 | $24.22 | 44 | 1538 | 37.94% | 0.48 | 0.00 | -0.04 | 0.88 | 100 | assumed standard contract | 2026-09-18T14:35:36 |
| NVDA270917P00255000 | 看跌 Put | 255.00 | $47.35 | $49.30 | $49.80 | 9 | 362 | 37.66% | -0.56 | 0.01 | -0.05 | 0.85 | 100 | assumed standard contract | 2026-09-18T12:55:50 |
| NVDA270917C00260000 | 看涨 Call | 260.00 | $23.40 | $24.05 | $24.16 | 268 | 3154 | 37.82% | 0.46 | 0.00 | -0.04 | 0.88 | 100 | assumed standard contract | 2026-09-18T15:57:36 |
| NVDA270917P00260000 | 看跌 Put | 260.00 | $50.75 | $52.70 | $53.20 | 9 | 230 | 37.62% | -0.58 | 0.01 | -0.05 | 0.84 | 100 | assumed standard contract | 2026-09-18T13:39:43 |
| NVDA270917C00265000 | 看涨 Call | 265.00 | $22.00 | $22.60 | $21.25 | 547 | 2156 | 37.86% | 0.44 | 0.00 | -0.04 | 0.87 | 100 | assumed standard contract | 2026-09-18T14:23:58 |
| NVDA270917P00265000 | 看跌 Put | 265.00 | $54.20 | $56.20 | $59.25 | 0 | 134 | 37.53% | -0.61 | 0.01 | -0.05 | 0.82 | 100 | assumed standard contract | 2026-09-10T09:36:26 |
| NVDA270917C00270000 | 看涨 Call | 270.00 | $20.50 | $21.15 | $19.85 | 36 | 2845 | 37.75% | 0.42 | 0.00 | -0.04 | 0.87 | 100 | assumed standard contract | 2026-09-18T14:27:41 |
| NVDA270917P00270000 | 看跌 Put | 270.00 | $58.25 | $59.80 | $60.25 | 11 | 121 | 37.75% | -0.63 | 0.01 | -0.05 | 0.81 | 100 | assumed standard contract | 2026-09-18T13:25:13 |
| NVDA270917C00275000 | 看涨 Call | 275.00 | $18.75 | $19.80 | $18.55 | 14 | 1846 | 37.75% | 0.40 | 0.00 | -0.04 | 0.86 | 100 | assumed standard contract | 2026-09-18T12:31:57 |
| NVDA270917P00275000 | 看跌 Put | 275.00 | $61.45 | $63.50 | $62.37 | 0 | 148 | 37.38% | -0.65 | 0.01 | -0.05 | 0.78 | 100 | assumed standard contract | 2026-09-02T14:41:54 |
| NVDA270917C00280000 | 看涨 Call | 280.00 | $17.60 | $18.65 | $17.36 | 19 | 3292 | 37.75% | 0.39 | 0.00 | -0.04 | 0.85 | 100 | assumed standard contract | 2026-09-18T11:48:10 |
| NVDA270917P00280000 | 看跌 Put | 280.00 | $64.85 | $68.15 | $74.17 | 0 | 600 | 37.62% | -0.68 | 0.01 | -0.05 | 0.76 | 100 | assumed standard contract | 2026-09-15T11:23:05 |
| NVDA270917C00285000 | 看涨 Call | 285.00 | $16.80 | $17.45 | $16.54 | 47 | 1884 | 37.75% | 0.37 | 0.00 | -0.04 | 0.83 | 100 | assumed standard contract | 2026-09-18T10:23:19 |
| NVDA270917P00285000 | 看跌 Put | 285.00 | $69.50 | $72.10 | $64.64 | 0 | 120 | 38.14% | -0.70 | 0.01 | -0.05 | 0.73 | 100 | assumed standard contract | 2026-09-04T10:39:14 |
| NVDA270917C00290000 | 看涨 Call | 290.00 | $15.70 | $16.35 | $15.21 | 21 | 2071 | 37.70% | 0.35 | 0.00 | -0.04 | 0.82 | 100 | assumed standard contract | 2026-09-18T15:36:55 |
| NVDA270917P00290000 | 看跌 Put | 290.00 | $72.30 | $76.05 | $76.85 | 0 | 196 | 37.25% | -0.72 | 0.01 | -0.05 | 0.71 | 100 | assumed standard contract | 2026-09-17T12:26:10 |
| NVDA270917C00295000 | 看涨 Call | 295.00 | $14.30 | $15.30 | $14.32 | 0 | 1551 | 37.72% | 0.33 | 0.00 | -0.04 | 0.81 | 100 | assumed standard contract | 2026-09-17T13:16:40 |
| NVDA270917P00295000 | 看跌 Put | 295.00 | $77.35 | $80.15 | $80.50 | 0 | 934 | 37.97% | -0.74 | 0.01 | -0.05 | 0.67 | 100 | assumed standard contract | 2026-09-17T10:40:28 |
| NVDA270917C00300000 | 看涨 Call | 300.00 | $13.70 | $14.30 | $13.75 | 42 | 5855 | 37.64% | 0.32 | 0.00 | -0.04 | 0.79 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| NVDA270917P00300000 | 看跌 Put | 300.00 | $81.20 | $84.35 | $84.95 | 3 | 845 | 37.76% | -0.76 | 0.01 | -0.05 | 0.64 | 100 | assumed standard contract | 2026-09-18T11:29:42 |
| NVDA270917C00310000 | 看涨 Call | 310.00 | $11.75 | $12.50 | $11.68 | 54 | 2555 | 37.66% | 0.29 | 0.00 | -0.04 | 0.75 | 100 | assumed standard contract | 2026-09-18T13:37:35 |
| NVDA270917P00310000 | 看跌 Put | 310.00 | $88.85 | $92.90 | $99.54 | 0 | 904 | 36.92% | -0.80 | 0.01 | -0.04 | 0.57 | 100 | assumed standard contract | 2026-09-15T10:47:21 |
| NVDA270917C00320000 | 看涨 Call | 320.00 | $10.25 | $11.05 | $10.16 | 48 | 2824 | 37.75% | 0.26 | 0.00 | -0.04 | 0.72 | 100 | assumed standard contract | 2026-09-18T14:36:14 |
| NVDA270917P00320000 | 看跌 Put | 320.00 | $99.15 | $103.95 | $101.95 | 8 | 2744 | 37.11% | -0.84 | 0.01 | -0.04 | 0.49 | 100 | assumed standard contract | 2026-09-18T10:06:17 |
| NVDA270917C00330000 | 看涨 Call | 330.00 | $9.15 | $9.70 | $9.16 | 10 | 1782 | 37.72% | 0.23 | 0.00 | -0.03 | 0.68 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA270917P00330000 | 看跌 Put | 330.00 | $108.30 | $112.80 | $118.56 | 0 | 1302 | 37.00% | -0.88 | 0.01 | -0.04 | 0.40 | 100 | assumed standard contract | 2026-09-15T15:38:06 |
| NVDA270917C00340000 | 看涨 Call | 340.00 | $8.00 | $8.60 | $7.85 | 15 | 2537 | 37.81% | 0.21 | 0.00 | -0.03 | 0.64 | 100 | assumed standard contract | 2026-09-18T13:04:37 |
| NVDA270917P00340000 | 看跌 Put | 340.00 | $116.40 | $120.05 | $128.64 | 0 | 2 | 35.91% | -0.91 | 0.01 | -0.04 | 0.29 | 100 | assumed standard contract | 2026-09-15T15:47:21 |
| NVDA270917C00350000 | 看涨 Call | 350.00 | $6.85 | $7.50 | $7.15 | 433 | 1278 | 37.93% | 0.19 | 0.00 | -0.03 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:58:27 |
| NVDA270917P00350000 | 看跌 Put | 350.00 | $126.30 | $129.45 | $137.91 | 0 | 3 | 0.00% | -0.94 | 0.00 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-15T15:32:01 |
| NVDA270917C00360000 | 看涨 Call | 360.00 | $6.15 | $6.55 | $6.35 | 1 | 637 | 37.83% | 0.17 | 0.00 | -0.03 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:56:02 |
| NVDA270917P00360000 | 看跌 Put | 360.00 | $136.55 | $139.00 | $157.45 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-06-23T09:50:34 |
| NVDA270917C00370000 | 看涨 Call | 370.00 | $5.45 | $5.85 | $5.36 | 2 | 6610 | 38.03% | 0.15 | 0.00 | -0.03 | 0.53 | 100 | assumed standard contract | 2026-09-18T13:04:51 |
| NVDA270917P00370000 | 看跌 Put | 370.00 | $146.75 | $149.20 | $163.25 | 0 | 0 | 38.92% | -0.98 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-06-05T12:31:42 |
| NVDA270917C00380000 | 看涨 Call | 380.00 | $4.70 | $5.25 | $4.44 | 0 | 528 | 38.10% | 0.14 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-09-16T15:34:10 |
| NVDA270917P00380000 | 看跌 Put | 380.00 | $156.75 | $158.80 | $153.20 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-05-14T09:33:08 |
| NVDA270917C00390000 | 看涨 Call | 390.00 | $4.15 | $4.75 | $4.24 | 1 | 874 | 38.32% | 0.13 | 0.00 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-09-18T13:45:22 |
| NVDA270917P00390000 | 看跌 Put | 390.00 | $166.75 | $168.80 | $187.25 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-20T15:14:30 |
| NVDA270917C00400000 | 看涨 Call | 400.00 | $3.50 | $4.25 | $3.73 | 5 | 1458 | 38.27% | 0.11 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:48:53 |
| NVDA270917P00400000 | 看跌 Put | 400.00 | $176.75 | $179.20 | $178.00 | 0 | 0 | 43.49% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-27T09:35:10 |
| NVDA270917C00410000 | 看涨 Call | 410.00 | $3.05 | $3.85 | $3.55 | 0 | 186 | 38.42% | 0.10 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-09-17T11:26:59 |
| NVDA270917P00410000 | 看跌 Put | 410.00 | $186.75 | $189.20 | $191.37 | 0 | 0 | 44.92% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-05-21T15:05:11 |
| NVDA270917C00420000 | 看涨 Call | 420.00 | $2.73 | $3.45 | $3.00 | 0 | 873 | 38.61% | 0.09 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-09-17T13:36:55 |
| NVDA270917P00420000 | 看跌 Put | 420.00 | $196.75 | $199.20 | $0.00 | 0 | 0 | 46.32% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270917C00430000 | 看涨 Call | 430.00 | $2.66 | $3.25 | $2.50 | 0 | 264 | 39.33% | 0.08 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-15T12:30:36 |
| NVDA270917P00430000 | 看跌 Put | 430.00 | $206.75 | $209.20 | $0.00 | 0 | 0 | 47.68% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270917C00440000 | 看涨 Call | 440.00 | $2.39 | $2.79 | $2.17 | 1 | 315 | 39.29% | 0.08 | 0.00 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-09-18T11:47:05 |
| NVDA270917P00440000 | 看跌 Put | 440.00 | $216.75 | $219.20 | $0.00 | 0 | 0 | 49.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270917C00450000 | 看涨 Call | 450.00 | $2.13 | $2.58 | $2.15 | 2 | 1616 | 39.54% | 0.07 | 0.00 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:47:43 |
| NVDA270917P00450000 | 看跌 Put | 450.00 | $226.75 | $229.15 | $0.00 | 0 | 0 | 49.96% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270917C00455000 | 看涨 Call | 455.00 | $1.83 | $2.52 | $2.03 | 0 | 335 | 39.41% | 0.07 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-09-16T09:40:30 |
| NVDA270917P00455000 | 看跌 Put | 455.00 | $231.75 | $234.20 | $0.00 | 0 | 0 | 50.93% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270917C00460000 | 看涨 Call | 460.00 | $1.69 | $2.06 | $2.05 | 14 | 1905 | 38.79% | 0.06 | 0.00 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:57:33 |
| NVDA270917P00460000 | 看跌 Put | 460.00 | $236.75 | $239.20 | $228.35 | 0 | 0 | 51.56% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-04T12:54:29 |