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 $206.69 · 日涨跌 2.29% · 年初至今 9.45%
到期日 2027-09-17；共 158 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 | $198.15 | $206.00 | $213.00 | 0 | 1 | 201.32% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T13:08:24 |
| NVDA270917P00005000 | 看跌 Put | 5.00 | $0.00 | $1.33 | $0.08 | 0 | 10 | 227.63% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:28:20 |
| NVDA270917C00010000 | 看涨 Call | 10.00 | $193.20 | $202.00 | $0.00 | 0 | 0 | 186.69% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270917P00010000 | 看跌 Put | 10.00 | $0.00 | $0.05 | $0.03 | 0 | 12 | 115.02% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T09:53:27 |
| NVDA270917C00015000 | 看涨 Call | 15.00 | $188.45 | $196.05 | $0.00 | 0 | 0 | 132.20% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270917P00015000 | 看跌 Put | 15.00 | $0.00 | $0.08 | $0.00 | 0 | 0 | 103.49% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270917C00020000 | 看涨 Call | 20.00 | $183.60 | $191.25 | $187.00 | 0 | 14 | 124.76% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:21:21 |
| NVDA270917P00020000 | 看跌 Put | 20.00 | $0.01 | $0.35 | $0.09 | 0 | 307 | 108.56% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:57:33 |
| NVDA270917C00025000 | 看涨 Call | 25.00 | $178.80 | $186.50 | $0.00 | 0 | 0 | 107.19% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA270917P00025000 | 看跌 Put | 25.00 | $0.01 | $0.38 | $0.06 | 1 | 14 | 98.96% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:36:06 |
| NVDA270917C00030000 | 看涨 Call | 30.00 | $174.00 | $181.75 | $178.95 | 0 | 5 | 98.80% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:02:17 |
| NVDA270917P00030000 | 看跌 Put | 30.00 | $0.03 | $0.41 | $0.11 | 3 | 10 | 91.79% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:34:27 |
| NVDA270917C00035000 | 看涨 Call | 35.00 | $169.05 | $176.95 | $181.60 | 0 | 8 | 87.94% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-15T10:14:05 |
| NVDA270917P00035000 | 看跌 Put | 35.00 | $0.05 | $0.45 | $0.15 | 2 | 6 | 85.96% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:05:49 |
| NVDA270917C00040000 | 看涨 Call | 40.00 | $164.50 | $172.20 | $174.50 | 0 | 41 | 86.56% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-29T15:07:20 |
| NVDA270917P00040000 | 看跌 Put | 40.00 | $0.05 | $0.49 | $0.14 | 2 | 77 | 80.46% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:06:15 |
| NVDA270917C00045000 | 看涨 Call | 45.00 | $159.75 | $167.40 | $0.00 | 0 | 0 | 81.19% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| NVDA270917P00045000 | 看跌 Put | 45.00 | $0.06 | $0.53 | $0.25 | 2 | 44 | 75.79% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:06:37 |
| NVDA270917C00050000 | 看涨 Call | 50.00 | $155.00 | $162.65 | $177.95 | 0 | 1 | 77.01% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-23T10:29:18 |
| NVDA270917P00050000 | 看跌 Put | 50.00 | $0.09 | $0.58 | $0.21 | 2 | 73 | 72.06% | -0.01 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:06:52 |
| NVDA270917C00055000 | 看涨 Call | 55.00 | $150.25 | $157.90 | $164.50 | 0 | 270 | 73.18% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-28T12:04:33 |
| NVDA270917P00055000 | 看跌 Put | 55.00 | $0.10 | $0.61 | $0.36 | 6 | 2834 | 68.04% | -0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:37:08 |
| NVDA270917C00060000 | 看涨 Call | 60.00 | $145.55 | $153.20 | $148.50 | 0 | 93 | 70.53% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-11-02T14:04:38 |
| NVDA270917P00060000 | 看跌 Put | 60.00 | $0.20 | $0.71 | $0.40 | 2 | 347 | 66.22% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:07:45 |
| NVDA270917C00065000 | 看涨 Call | 65.00 | $140.80 | $148.45 | $142.63 | 0 | 83 | 67.10% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-10-30T15:57:33 |
| NVDA270917P00065000 | 看跌 Put | 65.00 | $0.24 | $0.79 | $0.56 | 0 | 260 | 63.45% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-02T13:44:54 |
| NVDA270917C00070000 | 看涨 Call | 70.00 | $136.10 | $143.75 | $150.20 | 0 | 219 | 64.60% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-10-20T12:54:12 |
| NVDA270917P00070000 | 看跌 Put | 70.00 | $0.50 | $0.73 | $0.58 | 135 | 1100 | 61.43% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T12:47:16 |
| NVDA270917C00075000 | 看涨 Call | 75.00 | $131.40 | $139.10 | $131.50 | 0 | 157 | 62.41% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-10-30T13:36:33 |
| NVDA270917P00075000 | 看跌 Put | 75.00 | $0.55 | $1.00 | $0.51 | 0 | 798 | 60.17% | -0.02 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-29T12:17:36 |
| NVDA270917C00080000 | 看涨 Call | 80.00 | $128.00 | $134.40 | $131.82 | 0 | 142 | 66.02% | 0.98 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-11-02T10:16:23 |
| NVDA270917P00080000 | 看跌 Put | 80.00 | $0.74 | $0.99 | $0.85 | 80 | 599 | 57.85% | -0.02 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T10:02:45 |
| NVDA270917C00085000 | 看涨 Call | 85.00 | $122.10 | $129.75 | $137.40 | 0 | 187 | 58.29% | 0.98 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-10-27T12:30:01 |
| NVDA270917P00085000 | 看跌 Put | 85.00 | $0.69 | $1.33 | $0.98 | 0 | 445 | 56.15% | -0.02 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-02T15:28:15 |
| NVDA270917C00090000 | 看涨 Call | 90.00 | $117.50 | $125.15 | $120.34 | 0 | 235 | 56.74% | 0.98 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-10-30T12:17:38 |
| NVDA270917P00090000 | 看跌 Put | 90.00 | $0.88 | $1.53 | $1.30 | 0 | 929 | 54.78% | -0.03 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-02T15:28:07 |
| NVDA270917C00095000 | 看涨 Call | 95.00 | $112.90 | $120.55 | $115.87 | 0 | 115 | 55.08% | 0.97 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-10-30T15:59:18 |
| NVDA270917P00095000 | 看跌 Put | 95.00 | $1.12 | $1.75 | $1.45 | 2 | 891 | 53.55% | -0.03 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-03T09:55:43 |
| NVDA270917C00100000 | 看涨 Call | 100.00 | $108.50 | $115.95 | $112.85 | 1 | 426 | 53.98% | 0.97 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-11-03T14:20:43 |
| NVDA270917P00100000 | 看跌 Put | 100.00 | $1.61 | $1.78 | $1.73 | 242 | 2797 | 52.36% | -0.04 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:27:32 |
| NVDA270917C00105000 | 看涨 Call | 105.00 | $106.10 | $109.40 | $109.00 | 6 | 183 | 52.89% | 0.96 | 0.00 | -0.00 | 0.17 | 100 | assumed standard contract | 2026-11-03T09:39:16 |
| NVDA270917P00105000 | 看跌 Put | 105.00 | $1.64 | $2.33 | $2.20 | 0 | 2432 | 51.20% | -0.04 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-02T15:56:36 |
| NVDA270917C00110000 | 看涨 Call | 110.00 | $100.85 | $105.70 | $101.12 | 0 | 632 | 51.59% | 0.95 | 0.00 | -0.00 | 0.20 | 100 | assumed standard contract | 2026-10-30T15:57:56 |
| NVDA270917P00110000 | 看跌 Put | 110.00 | $1.99 | $2.67 | $2.35 | 1 | 1423 | 50.17% | -0.05 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-11-03T14:09:42 |
| NVDA270917C00115000 | 看涨 Call | 115.00 | $97.30 | $100.00 | $99.24 | 0 | 444 | 49.50% | 0.95 | 0.00 | -0.00 | 0.22 | 100 | assumed standard contract | 2026-11-02T09:30:04 |
| NVDA270917P00115000 | 看跌 Put | 115.00 | $2.68 | $3.15 | $2.69 | 0 | 1322 | 50.07% | -0.06 | 0.00 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-11-02T13:53:48 |
| NVDA270917C00120000 | 看涨 Call | 120.00 | $93.70 | $95.45 | $95.90 | 20 | 531 | 49.71% | 0.94 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-11-03T13:06:47 |
| NVDA270917P00120000 | 看跌 Put | 120.00 | $2.83 | $3.60 | $3.30 | 0 | 2695 | 48.47% | -0.07 | 0.00 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-11-02T14:21:09 |
| NVDA270917C00125000 | 看涨 Call | 125.00 | $88.75 | $91.50 | $85.74 | 0 | 442 | 48.16% | 0.93 | 0.00 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-10-30T13:53:38 |
| NVDA270917P00125000 | 看跌 Put | 125.00 | $3.35 | $4.20 | $3.80 | 5 | 4072 | 47.77% | -0.08 | 0.00 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-11-03T14:54:40 |
| NVDA270917C00130000 | 看涨 Call | 130.00 | $84.55 | $87.60 | $86.17 | 1 | 2006 | 47.90% | 0.92 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:34:42 |
| NVDA270917P00130000 | 看跌 Put | 130.00 | $4.15 | $4.60 | $4.83 | 0 | 5614 | 47.01% | -0.09 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-11-02T15:52:29 |
| NVDA270917C00135000 | 看涨 Call | 135.00 | $81.10 | $82.85 | $83.26 | 6 | 963 | 47.20% | 0.90 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-11-03T09:47:28 |
| NVDA270917P00135000 | 看跌 Put | 135.00 | $4.60 | $5.55 | $5.36 | 0 | 2635 | 46.36% | -0.10 | 0.00 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-11-02T15:12:56 |
| NVDA270917C00140000 | 看涨 Call | 140.00 | $76.85 | $79.05 | $78.41 | 2 | 1849 | 46.53% | 0.89 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-11-03T14:22:16 |
| NVDA270917P00140000 | 看跌 Put | 140.00 | $5.75 | $6.00 | $5.80 | 20 | 12261 | 45.79% | -0.11 | 0.00 | -0.03 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:45:28 |
| NVDA270917C00145000 | 看涨 Call | 145.00 | $72.90 | $75.15 | $75.31 | 1 | 529 | 45.94% | 0.88 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-11-03T13:19:27 |
| NVDA270917P00145000 | 看跌 Put | 145.00 | $6.60 | $6.90 | $6.65 | 2 | 5054 | 45.21% | -0.13 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-11-03T13:39:04 |
| NVDA270917C00150000 | 看涨 Call | 150.00 | $69.60 | $70.80 | $71.66 | 40 | 2461 | 45.38% | 0.86 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-11-03T11:05:04 |
| NVDA270917P00150000 | 看跌 Put | 150.00 | $7.60 | $7.90 | $7.83 | 21 | 16609 | 44.73% | -0.15 | 0.00 | -0.03 | 0.44 | 100 | assumed standard contract | 2026-11-03T15:04:33 |
| NVDA270917C00155000 | 看涨 Call | 155.00 | $65.65 | $67.30 | $66.25 | 0 | 645 | 44.87% | 0.84 | 0.00 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-11-02T11:38:37 |
| NVDA270917P00155000 | 看跌 Put | 155.00 | $8.65 | $8.95 | $9.15 | 448 | 4867 | 44.15% | -0.16 | 0.00 | -0.03 | 0.47 | 100 | assumed standard contract | 2026-11-03T14:54:49 |
| NVDA270917C00160000 | 看涨 Call | 160.00 | $62.10 | $63.50 | $62.75 | 24 | 1590 | 44.27% | 0.82 | 0.00 | -0.03 | 0.50 | 100 | assumed standard contract | 2026-11-03T15:27:05 |
| NVDA270917P00160000 | 看跌 Put | 160.00 | $9.85 | $10.15 | $9.90 | 1567 | 11334 | 43.69% | -0.18 | 0.00 | -0.03 | 0.51 | 100 | assumed standard contract | 2026-11-03T15:46:43 |
| NVDA270917C00165000 | 看涨 Call | 165.00 | $58.05 | $60.10 | $60.55 | 2 | 563 | 43.41% | 0.81 | 0.00 | -0.03 | 0.53 | 100 | assumed standard contract | 2026-11-03T11:09:52 |
| NVDA270917P00165000 | 看跌 Put | 165.00 | $10.90 | $11.50 | $11.55 | 37 | 5558 | 43.05% | -0.20 | 0.00 | -0.04 | 0.54 | 100 | assumed standard contract | 2026-11-03T15:38:17 |
| NVDA270917C00170000 | 看涨 Call | 170.00 | $54.70 | $56.15 | $55.85 | 61 | 739 | 42.56% | 0.79 | 0.00 | -0.03 | 0.57 | 100 | assumed standard contract | 2026-11-03T15:53:54 |
| NVDA270917P00170000 | 看跌 Put | 170.00 | $12.55 | $12.90 | $12.90 | 68 | 12779 | 42.81% | -0.22 | 0.00 | -0.04 | 0.57 | 100 | assumed standard contract | 2026-11-03T14:51:11 |
| NVDA270917C00175000 | 看涨 Call | 175.00 | $51.95 | $53.00 | $53.42 | 4 | 950 | 42.96% | 0.77 | 0.00 | -0.03 | 0.59 | 100 | assumed standard contract | 2026-11-03T13:59:55 |
| NVDA270917P00175000 | 看跌 Put | 175.00 | $14.10 | $14.45 | $14.00 | 403 | 8832 | 42.41% | -0.24 | 0.00 | -0.04 | 0.60 | 100 | assumed standard contract | 2026-11-03T13:31:54 |
| NVDA270917C00180000 | 看涨 Call | 180.00 | $48.80 | $49.85 | $49.70 | 98 | 1482 | 42.59% | 0.74 | 0.00 | -0.04 | 0.62 | 100 | assumed standard contract | 2026-11-03T15:43:57 |
| NVDA270917P00180000 | 看跌 Put | 180.00 | $15.75 | $16.15 | $15.93 | 79 | 19230 | 42.03% | -0.27 | 0.00 | -0.04 | 0.63 | 100 | assumed standard contract | 2026-11-03T15:46:43 |
| NVDA270917C00185000 | 看涨 Call | 185.00 | $45.90 | $47.05 | $44.40 | 0 | 956 | 42.33% | 0.72 | 0.00 | -0.04 | 0.65 | 100 | assumed standard contract | 2026-11-02T15:18:47 |
| NVDA270917P00185000 | 看跌 Put | 185.00 | $17.60 | $18.00 | $17.85 | 199 | 6727 | 41.74% | -0.29 | 0.00 | -0.04 | 0.66 | 100 | assumed standard contract | 2026-11-03T15:51:27 |
| NVDA270917C00190000 | 看涨 Call | 190.00 | $42.90 | $43.65 | $43.40 | 12 | 2742 | 41.56% | 0.70 | 0.00 | -0.04 | 0.67 | 100 | assumed standard contract | 2026-11-03T15:17:59 |
| NVDA270917P00190000 | 看跌 Put | 190.00 | $19.70 | $19.90 | $19.70 | 583 | 9728 | 41.49% | -0.32 | 0.00 | -0.04 | 0.68 | 100 | assumed standard contract | 2026-11-03T15:57:28 |
| NVDA270917C00195000 | 看涨 Call | 195.00 | $40.25 | $40.95 | $40.78 | 33 | 1122 | 41.41% | 0.67 | 0.00 | -0.04 | 0.69 | 100 | assumed standard contract | 2026-11-03T14:46:59 |
| NVDA270917P00195000 | 看跌 Put | 195.00 | $21.60 | $22.10 | $21.90 | 335 | 4070 | 41.14% | -0.34 | 0.00 | -0.05 | 0.70 | 100 | assumed standard contract | 2026-11-03T15:50:52 |
| NVDA270917C00200000 | 看涨 Call | 200.00 | $37.50 | $38.40 | $38.00 | 282 | 4846 | 41.12% | 0.65 | 0.00 | -0.04 | 0.71 | 100 | assumed standard contract | 2026-11-03T15:59:29 |
| NVDA270917P00200000 | 看跌 Put | 200.00 | $23.85 | $24.60 | $24.05 | 200 | 12203 | 40.78% | -0.37 | 0.01 | -0.05 | 0.72 | 100 | assumed standard contract | 2026-11-03T15:46:43 |
| NVDA270917C00205000 | 看涨 Call | 205.00 | $34.80 | $35.55 | $35.30 | 105 | 2646 | 40.50% | 0.63 | 0.00 | -0.04 | 0.73 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| NVDA270917P00205000 | 看跌 Put | 205.00 | $26.20 | $26.65 | $26.40 | 189 | 4601 | 40.56% | -0.39 | 0.01 | -0.05 | 0.73 | 100 | assumed standard contract | 2026-11-03T15:53:06 |
| NVDA270917C00210000 | 看涨 Call | 210.00 | $32.65 | $33.50 | $33.12 | 12 | 3905 | 40.66% | 0.60 | 0.01 | -0.04 | 0.74 | 100 | assumed standard contract | 2026-11-03T15:24:16 |
| NVDA270917P00210000 | 看跌 Put | 210.00 | $28.60 | $29.10 | $29.00 | 70 | 3709 | 40.21% | -0.42 | 0.01 | -0.05 | 0.74 | 100 | assumed standard contract | 2026-11-03T15:09:55 |
| NVDA270917C00215000 | 看涨 Call | 215.00 | $30.30 | $30.95 | $30.77 | 29 | 2426 | 40.18% | 0.58 | 0.01 | -0.04 | 0.75 | 100 | assumed standard contract | 2026-11-03T14:39:07 |
| NVDA270917P00215000 | 看跌 Put | 215.00 | $31.20 | $31.80 | $31.40 | 58 | 3148 | 39.96% | -0.45 | 0.01 | -0.05 | 0.75 | 100 | assumed standard contract | 2026-11-03T15:41:38 |
| NVDA270917C00220000 | 看涨 Call | 220.00 | $28.25 | $28.75 | $28.75 | 195 | 5825 | 40.03% | 0.55 | 0.01 | -0.04 | 0.76 | 100 | assumed standard contract | 2026-11-03T15:42:27 |
| NVDA270917P00220000 | 看跌 Put | 220.00 | $34.00 | $34.50 | $34.15 | 21 | 4670 | 39.73% | -0.47 | 0.01 | -0.05 | 0.75 | 100 | assumed standard contract | 2026-11-03T14:10:53 |
| NVDA270917C00225000 | 看涨 Call | 225.00 | $26.20 | $26.70 | $26.60 | 35 | 10044 | 39.76% | 0.53 | 0.01 | -0.04 | 0.77 | 100 | assumed standard contract | 2026-11-03T15:25:04 |
| NVDA270917P00225000 | 看跌 Put | 225.00 | $36.65 | $37.65 | $37.30 | 53 | 5399 | 39.55% | -0.50 | 0.01 | -0.05 | 0.75 | 100 | assumed standard contract | 2026-11-03T14:35:52 |
| NVDA270917C00230000 | 看涨 Call | 230.00 | $24.00 | $24.75 | $24.50 | 104 | 6096 | 39.32% | 0.50 | 0.01 | -0.04 | 0.77 | 100 | assumed standard contract | 2026-11-03T15:06:04 |
| NVDA270917P00230000 | 看跌 Put | 230.00 | $39.90 | $40.45 | $40.10 | 188 | 5482 | 39.30% | -0.53 | 0.01 | -0.05 | 0.75 | 100 | assumed standard contract | 2026-11-03T14:11:46 |
| NVDA270917C00235000 | 看涨 Call | 235.00 | $22.35 | $22.95 | $22.80 | 27 | 4245 | 39.23% | 0.48 | 0.01 | -0.04 | 0.77 | 100 | assumed standard contract | 2026-11-03T14:50:36 |
| NVDA270917P00235000 | 看跌 Put | 235.00 | $42.80 | $43.85 | $43.15 | 15 | 4808 | 39.09% | -0.56 | 0.01 | -0.05 | 0.74 | 100 | assumed standard contract | 2026-11-03T14:16:08 |
| NVDA270917C00240000 | 看涨 Call | 240.00 | $20.70 | $21.25 | $20.80 | 120 | 4429 | 39.14% | 0.46 | 0.01 | -0.04 | 0.76 | 100 | assumed standard contract | 2026-11-03T15:54:34 |
| NVDA270917P00240000 | 看跌 Put | 240.00 | $46.05 | $47.15 | $46.40 | 10 | 1339 | 38.90% | -0.58 | 0.01 | -0.05 | 0.73 | 100 | assumed standard contract | 2026-11-03T14:16:07 |
| NVDA270917C00245000 | 看涨 Call | 245.00 | $19.15 | $19.65 | $19.30 | 49 | 4021 | 38.92% | 0.43 | 0.01 | -0.04 | 0.76 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| NVDA270917P00245000 | 看跌 Put | 245.00 | $49.05 | $51.00 | $49.45 | 0 | 3458 | 38.74% | -0.61 | 0.01 | -0.05 | 0.72 | 100 | assumed standard contract | 2026-11-02T10:53:11 |
| NVDA270917C00250000 | 看涨 Call | 250.00 | $17.50 | $18.10 | $17.85 | 150 | 7578 | 38.63% | 0.41 | 0.01 | -0.04 | 0.75 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| NVDA270917P00250000 | 看跌 Put | 250.00 | $52.60 | $54.45 | $53.60 | 0 | 2611 | 38.53% | -0.64 | 0.01 | -0.05 | 0.70 | 100 | assumed standard contract | 2026-11-02T12:43:15 |
| NVDA270917C00255000 | 看涨 Call | 255.00 | $16.10 | $16.75 | $16.75 | 3 | 1875 | 38.47% | 0.39 | 0.01 | -0.04 | 0.74 | 100 | assumed standard contract | 2026-11-03T09:53:11 |
| NVDA270917P00255000 | 看跌 Put | 255.00 | $56.15 | $58.20 | $61.00 | 0 | 699 | 38.37% | -0.66 | 0.01 | -0.05 | 0.68 | 100 | assumed standard contract | 2026-10-30T14:32:37 |
| NVDA270917C00260000 | 看涨 Call | 260.00 | $15.00 | $15.45 | $15.35 | 6 | 4583 | 38.47% | 0.37 | 0.01 | -0.04 | 0.72 | 100 | assumed standard contract | 2026-11-03T15:19:29 |
| NVDA270917P00260000 | 看跌 Put | 260.00 | $59.90 | $62.00 | $64.02 | 0 | 390 | 38.24% | -0.69 | 0.01 | -0.04 | 0.66 | 100 | assumed standard contract | 2026-10-30T14:02:12 |
| NVDA270917C00265000 | 看涨 Call | 265.00 | $13.90 | $14.25 | $14.15 | 29 | 2185 | 38.41% | 0.35 | 0.01 | -0.04 | 0.71 | 100 | assumed standard contract | 2026-11-03T15:37:48 |
| NVDA270917P00265000 | 看跌 Put | 265.00 | $63.80 | $65.85 | $68.03 | 0 | 155 | 38.10% | -0.71 | 0.01 | -0.04 | 0.63 | 100 | assumed standard contract | 2026-10-30T14:02:12 |
| NVDA270917C00270000 | 看涨 Call | 270.00 | $12.70 | $13.20 | $13.11 | 16 | 3568 | 38.26% | 0.33 | 0.00 | -0.04 | 0.69 | 100 | assumed standard contract | 2026-11-03T15:39:44 |
| NVDA270917P00270000 | 看跌 Put | 270.00 | $67.80 | $69.85 | $67.61 | 3 | 479 | 38.01% | -0.74 | 0.01 | -0.04 | 0.60 | 100 | assumed standard contract | 2026-11-03T09:43:48 |
| NVDA270917C00275000 | 看涨 Call | 275.00 | $11.50 | $12.15 | $12.60 | 5 | 2163 | 38.03% | 0.31 | 0.00 | -0.04 | 0.68 | 100 | assumed standard contract | 2026-11-03T12:53:23 |
| NVDA270917P00275000 | 看跌 Put | 275.00 | $71.20 | $74.40 | $72.41 | 0 | 242 | 37.69% | -0.76 | 0.01 | -0.04 | 0.57 | 100 | assumed standard contract | 2026-11-02T10:53:51 |
| NVDA270917C00280000 | 看涨 Call | 280.00 | $10.60 | $11.45 | $10.94 | 25 | 4294 | 38.14% | 0.29 | 0.00 | -0.04 | 0.66 | 100 | assumed standard contract | 2026-11-03T15:14:13 |
| NVDA270917P00280000 | 看跌 Put | 280.00 | $75.35 | $78.80 | $76.50 | 0 | 619 | 37.76% | -0.78 | 0.01 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-11-02T10:53:52 |
| NVDA270917C00285000 | 看涨 Call | 285.00 | $9.75 | $10.60 | $10.10 | 122 | 2102 | 38.11% | 0.27 | 0.00 | -0.04 | 0.64 | 100 | assumed standard contract | 2026-11-03T15:10:22 |
| NVDA270917P00285000 | 看跌 Put | 285.00 | $80.00 | $83.05 | $72.45 | 0 | 190 | 38.04% | -0.81 | 0.01 | -0.04 | 0.50 | 100 | assumed standard contract | 2026-10-27T12:50:28 |
| NVDA270917C00290000 | 看涨 Call | 290.00 | $8.90 | $9.55 | $9.26 | 48 | 4743 | 37.82% | 0.25 | 0.00 | -0.04 | 0.62 | 100 | assumed standard contract | 2026-11-03T15:59:47 |
| NVDA270917P00290000 | 看跌 Put | 290.00 | $84.00 | $87.35 | $80.05 | 0 | 199 | 37.50% | -0.83 | 0.01 | -0.04 | 0.46 | 100 | assumed standard contract | 2026-10-22T10:50:37 |
| NVDA270917C00295000 | 看涨 Call | 295.00 | $8.05 | $9.30 | $7.94 | 0 | 1619 | 38.07% | 0.24 | 0.00 | -0.03 | 0.60 | 100 | assumed standard contract | 2026-11-02T14:47:07 |
| NVDA270917P00295000 | 看跌 Put | 295.00 | $88.45 | $91.80 | $69.53 | 0 | 956 | 37.42% | -0.85 | 0.01 | -0.04 | 0.42 | 100 | assumed standard contract | 2026-10-08T13:05:56 |
| NVDA270917C00300000 | 看涨 Call | 300.00 | $7.70 | $8.05 | $7.90 | 186 | 7087 | 37.84% | 0.22 | 0.00 | -0.03 | 0.58 | 100 | assumed standard contract | 2026-11-03T15:58:51 |
| NVDA270917P00300000 | 看跌 Put | 300.00 | $93.10 | $96.15 | $94.79 | 2 | 1058 | 37.28% | -0.87 | 0.01 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:09:57 |
| NVDA270917C00310000 | 看涨 Call | 310.00 | $6.30 | $7.10 | $6.70 | 11 | 2790 | 37.81% | 0.20 | 0.00 | -0.03 | 0.53 | 100 | assumed standard contract | 2026-11-03T15:09:54 |
| NVDA270917P00310000 | 看跌 Put | 310.00 | $102.10 | $105.55 | $97.35 | 0 | 941 | 36.77% | -0.91 | 0.01 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-10-29T11:11:18 |
| NVDA270917C00320000 | 看涨 Call | 320.00 | $5.30 | $5.80 | $5.69 | 3 | 3108 | 37.52% | 0.17 | 0.00 | -0.03 | 0.49 | 100 | assumed standard contract | 2026-11-03T14:39:11 |
| NVDA270917P00320000 | 看跌 Put | 320.00 | $111.60 | $115.00 | $89.75 | 0 | 2751 | 0.00% | -0.94 | 0.01 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-10-02T09:33:24 |
| NVDA270917C00330000 | 看涨 Call | 330.00 | $4.20 | $5.40 | $4.45 | 0 | 2530 | 37.71% | 0.15 | 0.00 | -0.03 | 0.45 | 100 | assumed standard contract | 2026-11-02T15:48:08 |
| NVDA270917P00330000 | 看跌 Put | 330.00 | $121.35 | $124.70 | $114.10 | 0 | 1258 | 0.00% | -0.97 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-10-26T10:46:34 |
| NVDA270917C00340000 | 看涨 Call | 340.00 | $3.80 | $4.65 | $4.23 | 1 | 2693 | 38.21% | 0.13 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-11-03T11:10:54 |
| NVDA270917P00340000 | 看跌 Put | 340.00 | $131.45 | $134.60 | $128.00 | 0 | 30 | 0.00% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-22T14:58:36 |
| NVDA270917C00350000 | 看涨 Call | 350.00 | $3.20 | $3.75 | $3.58 | 115 | 2286 | 37.77% | 0.11 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:21:13 |
| NVDA270917P00350000 | 看跌 Put | 350.00 | $139.30 | $146.95 | $135.88 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-15T09:30:33 |
| NVDA270917C00360000 | 看涨 Call | 360.00 | $2.49 | $3.45 | $2.67 | 0 | 678 | 37.84% | 0.10 | 0.00 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-11-02T15:59:57 |
| NVDA270917P00360000 | 看跌 Put | 360.00 | $149.30 | $156.95 | $129.35 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-01T14:03:50 |
| NVDA270917C00370000 | 看涨 Call | 370.00 | $2.40 | $2.98 | $2.70 | 5 | 7072 | 38.39% | 0.09 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-11-03T11:27:42 |
| NVDA270917P00370000 | 看跌 Put | 370.00 | $159.30 | $166.95 | $163.25 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-06-05T12:31:42 |
| NVDA270917C00380000 | 看涨 Call | 380.00 | $2.00 | $2.61 | $2.60 | 1 | 696 | 38.44% | 0.08 | 0.00 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:33:48 |
| NVDA270917P00380000 | 看跌 Put | 380.00 | $169.30 | $176.95 | $153.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-05-14T09:33:08 |
| NVDA270917C00390000 | 看涨 Call | 390.00 | $1.44 | $2.29 | $1.75 | 0 | 889 | 38.05% | 0.07 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-11-02T15:39:29 |
| NVDA270917P00390000 | 看跌 Put | 390.00 | $179.30 | $186.95 | $187.25 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-07-20T15:14:30 |
| NVDA270917C00400000 | 看涨 Call | 400.00 | $1.40 | $1.84 | $1.64 | 8 | 2414 | 38.21% | 0.06 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-11-03T10:52:37 |
| NVDA270917P00400000 | 看跌 Put | 400.00 | $189.30 | $196.95 | $178.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-08-27T09:35:10 |
| NVDA270917C00410000 | 看涨 Call | 410.00 | $0.98 | $1.79 | $1.32 | 0 | 336 | 38.24% | 0.05 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-11-02T15:34:24 |
| NVDA270917P00410000 | 看跌 Put | 410.00 | $199.30 | $206.95 | $191.37 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-05-21T15:05:11 |
| NVDA270917C00420000 | 看涨 Call | 420.00 | $0.80 | $1.61 | $1.19 | 0 | 1112 | 38.39% | 0.05 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-11-02T14:58:31 |
| NVDA270917P00420000 | 看跌 Put | 420.00 | $209.30 | $216.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270917C00430000 | 看涨 Call | 430.00 | $0.65 | $1.44 | $1.01 | 0 | 242 | 38.51% | 0.04 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-02T15:05:39 |
| NVDA270917P00430000 | 看跌 Put | 430.00 | $219.30 | $226.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270917C00440000 | 看涨 Call | 440.00 | $0.60 | $1.30 | $0.85 | 0 | 311 | 38.90% | 0.04 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-11-02T15:05:39 |
| NVDA270917P00440000 | 看跌 Put | 440.00 | $229.30 | $236.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270917C00450000 | 看涨 Call | 450.00 | $0.58 | $0.99 | $0.80 | 25 | 1560 | 38.70% | 0.03 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-03T11:38:07 |
| NVDA270917P00450000 | 看跌 Put | 450.00 | $239.30 | $246.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA270917C00455000 | 看涨 Call | 455.00 | $0.36 | $1.13 | $0.79 | 1 | 601 | 38.85% | 0.03 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-03T09:37:40 |
| NVDA270917P00455000 | 看跌 Put | 455.00 | $244.30 | $251.95 | $238.07 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:54:20 |
| NVDA270917C00460000 | 看涨 Call | 460.00 | $0.30 | $1.07 | $0.66 | 0 | 1898 | 38.82% | 0.03 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-02T15:59:21 |
| NVDA270917P00460000 | 看跌 Put | 460.00 | $249.30 | $256.95 | $256.73 | 39 | 26 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:33:26 |
| NVDA270917C00470000 | 看涨 Call | 470.00 | $0.23 | $0.99 | $0.85 | 0 | 12 | 39.04% | 0.03 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-10-27T11:25:50 |
| NVDA270917P00470000 | 看跌 Put | 470.00 | $259.30 | $266.95 | $260.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:52:14 |
| NVDA270917C00480000 | 看涨 Call | 480.00 | $0.51 | $0.69 | $0.50 | 0 | 614 | 39.80% | 0.02 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-02T15:50:00 |
| NVDA270917P00480000 | 看跌 Put | 480.00 | $269.30 | $276.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |