NVDA · 2027-12-17
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 2027-12-17；共 152 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA271217C00005000 | 看涨 Call | 5.00 | $216.15 | $222.00 | $214.55 | 1 | 15781 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:42:44 |
| NVDA271217P00005000 | 看跌 Put | 5.00 | $0.00 | $0.02 | $0.01 | 0 | 30608 | 112.94% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T09:30:04 |
| NVDA271217C00010000 | 看涨 Call | 10.00 | $211.25 | $217.00 | $214.39 | 0 | 323 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T13:08:51 |
| NVDA271217P00010000 | 看跌 Put | 10.00 | $0.02 | $0.04 | $0.02 | 0 | 1174 | 100.30% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T09:30:04 |
| NVDA271217C00015000 | 看涨 Call | 15.00 | $203.00 | $213.00 | $211.15 | 0 | 439 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T15:44:04 |
| NVDA271217P00015000 | 看跌 Put | 15.00 | $0.03 | $0.09 | $0.04 | 0 | 24066 | 92.76% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T15:28:53 |
| NVDA271217C00020000 | 看涨 Call | 20.00 | $198.00 | $208.00 | $199.28 | 0 | 977 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T11:09:15 |
| NVDA271217P00020000 | 看跌 Put | 20.00 | $0.01 | $0.12 | $0.06 | 0 | 2802 | 83.28% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T10:29:15 |
| NVDA271217C00025000 | 看涨 Call | 25.00 | $193.30 | $203.00 | $192.38 | 0 | 722 | 73.68% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T11:07:16 |
| NVDA271217P00025000 | 看跌 Put | 25.00 | $0.05 | $0.20 | $0.10 | 0 | 1317 | 81.11% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T11:23:20 |
| NVDA271217C00030000 | 看涨 Call | 30.00 | $192.30 | $194.85 | $183.73 | 0 | 712 | 56.49% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-15T12:24:38 |
| NVDA271217P00030000 | 看跌 Put | 30.00 | $0.10 | $0.29 | $0.15 | 38 | 977 | 78.44% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:49:47 |
| NVDA271217C00035000 | 看涨 Call | 35.00 | $184.00 | $194.00 | $186.72 | 0 | 1088 | 71.53% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-11T14:38:41 |
| NVDA271217P00035000 | 看跌 Put | 35.00 | $0.10 | $0.34 | $0.21 | 0 | 2228 | 73.59% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-08-31T12:30:23 |
| NVDA271217C00040000 | 看涨 Call | 40.00 | $181.40 | $185.65 | $181.80 | 1 | 798 | 67.99% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:07:05 |
| NVDA271217P00040000 | 看跌 Put | 40.00 | $0.22 | $0.61 | $0.25 | 0 | 4742 | 70.08% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-17T13:56:00 |
| NVDA271217C00045000 | 看涨 Call | 45.00 | $175.00 | $184.65 | $186.74 | 0 | 601 | 62.80% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-04T12:09:47 |
| NVDA271217P00045000 | 看跌 Put | 45.00 | $0.01 | $0.67 | $0.31 | 0 | 5057 | 66.23% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-11T09:30:00 |
| NVDA271217C00050000 | 看涨 Call | 50.00 | $171.05 | $179.95 | $165.22 | 0 | 1178 | 60.97% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-14T13:24:51 |
| NVDA271217P00050000 | 看跌 Put | 50.00 | $0.36 | $0.43 | $0.37 | 9 | 10154 | 64.83% | -0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:35:21 |
| NVDA271217C00055000 | 看涨 Call | 55.00 | $169.05 | $171.65 | $167.30 | 0 | 1417 | 58.93% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-17T10:52:57 |
| NVDA271217P00055000 | 看跌 Put | 55.00 | $0.29 | $0.80 | $0.45 | 9 | 4171 | 61.36% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:38:44 |
| NVDA271217C00060000 | 看涨 Call | 60.00 | $164.40 | $167.05 | $162.60 | 0 | 1524 | 56.88% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-17T12:45:49 |
| NVDA271217P00060000 | 看跌 Put | 60.00 | $0.47 | $0.88 | $0.56 | 0 | 17949 | 59.86% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-14T15:53:31 |
| NVDA271217C00065000 | 看涨 Call | 65.00 | $156.10 | $162.45 | $157.53 | 0 | 815 | 56.18% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-09-17T10:03:17 |
| NVDA271217P00065000 | 看跌 Put | 65.00 | $0.39 | $0.75 | $0.60 | 0 | 1141 | 57.20% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-17T11:31:46 |
| NVDA271217C00070000 | 看涨 Call | 70.00 | $155.35 | $157.80 | $154.25 | 5 | 4049 | 55.10% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:45:18 |
| NVDA271217P00070000 | 看跌 Put | 70.00 | $0.46 | $0.87 | $0.65 | 0 | 7959 | 55.33% | -0.01 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-17T12:38:33 |
| NVDA271217C00075000 | 看涨 Call | 75.00 | $150.75 | $153.25 | $144.65 | 0 | 1711 | 53.78% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-09-16T14:38:22 |
| NVDA271217P00075000 | 看跌 Put | 75.00 | $0.20 | $1.56 | $0.77 | 0 | 10966 | 53.64% | -0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-17T12:38:33 |
| NVDA271217C00080000 | 看涨 Call | 80.00 | $146.20 | $148.65 | $145.00 | 1 | 2109 | 52.36% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:37:28 |
| NVDA271217P00080000 | 看跌 Put | 80.00 | $0.88 | $1.22 | $0.91 | 33 | 9019 | 52.58% | -0.02 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:16:24 |
| NVDA271217C00085000 | 看涨 Call | 85.00 | $141.60 | $144.10 | $143.79 | 0 | 995 | 50.86% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-09-09T15:16:49 |
| NVDA271217P00085000 | 看跌 Put | 85.00 | $0.93 | $1.14 | $1.07 | 3 | 9537 | 50.71% | -0.02 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T13:36:25 |
| NVDA271217C00090000 | 看涨 Call | 90.00 | $137.45 | $139.55 | $128.44 | 0 | 3437 | 51.02% | 0.98 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-09-14T12:57:33 |
| NVDA271217P00090000 | 看跌 Put | 90.00 | $1.19 | $1.30 | $1.21 | 3 | 25602 | 49.79% | -0.02 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:55:33 |
| NVDA271217C00095000 | 看涨 Call | 95.00 | $132.90 | $135.05 | $132.05 | 1 | 4287 | 49.63% | 0.98 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-09-18T10:11:51 |
| NVDA271217P00095000 | 看跌 Put | 95.00 | $1.29 | $1.52 | $1.58 | 0 | 4431 | 48.32% | -0.03 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-16T15:25:08 |
| NVDA271217C00100000 | 看涨 Call | 100.00 | $127.80 | $130.40 | $126.70 | 7 | 15766 | 49.18% | 0.97 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-09-18T14:46:52 |
| NVDA271217P00100000 | 看跌 Put | 100.00 | $1.61 | $1.76 | $1.71 | 20 | 23733 | 47.63% | -0.03 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| NVDA271217C00105000 | 看涨 Call | 105.00 | $124.40 | $126.00 | $121.58 | 0 | 7385 | 48.12% | 0.97 | 0.00 | 0.00 | 0.19 | 100 | assumed standard contract | 2026-09-17T09:54:31 |
| NVDA271217P00105000 | 看跌 Put | 105.00 | $1.71 | $2.18 | $1.96 | 7 | 2903 | 46.60% | -0.04 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-18T14:53:30 |
| NVDA271217C00110000 | 看涨 Call | 110.00 | $119.60 | $121.65 | $118.00 | 4 | 9620 | 46.31% | 0.96 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:04:43 |
| NVDA271217P00110000 | 看跌 Put | 110.00 | $2.11 | $2.38 | $2.22 | 68 | 12119 | 45.69% | -0.04 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:56:30 |
| NVDA271217C00115000 | 看涨 Call | 115.00 | $115.25 | $117.35 | $110.50 | 0 | 3666 | 45.50% | 0.96 | 0.00 | 0.00 | 0.24 | 100 | assumed standard contract | 2026-09-16T14:05:58 |
| NVDA271217P00115000 | 看跌 Put | 115.00 | $2.48 | $2.76 | $2.65 | 444 | 6370 | 44.97% | -0.05 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:56:30 |
| NVDA271217C00120000 | 看涨 Call | 120.00 | $111.00 | $112.50 | $109.35 | 0 | 7959 | 43.76% | 0.95 | 0.00 | 0.00 | 0.27 | 100 | assumed standard contract | 2026-09-17T14:45:45 |
| NVDA271217P00120000 | 看跌 Put | 120.00 | $3.00 | $3.25 | $3.20 | 402 | 18109 | 44.55% | -0.06 | 0.00 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-09-18T12:50:30 |
| NVDA271217C00125000 | 看涨 Call | 125.00 | $106.75 | $108.80 | $104.98 | 0 | 3971 | 44.02% | 0.94 | 0.00 | -0.00 | 0.30 | 100 | assumed standard contract | 2026-09-17T11:50:22 |
| NVDA271217P00125000 | 看跌 Put | 125.00 | $3.35 | $3.75 | $3.67 | 1 | 9486 | 43.72% | -0.06 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-09-18T12:17:21 |
| NVDA271217C00130000 | 看涨 Call | 130.00 | $102.60 | $104.70 | $101.00 | 13 | 7407 | 43.53% | 0.93 | 0.00 | -0.00 | 0.34 | 100 | assumed standard contract | 2026-09-18T13:10:51 |
| NVDA271217P00130000 | 看跌 Put | 130.00 | $3.95 | $4.30 | $4.32 | 0 | 5318 | 43.23% | -0.07 | 0.00 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-09-17T14:32:19 |
| NVDA271217C00135000 | 看涨 Call | 135.00 | $99.05 | $99.95 | $97.27 | 0 | 4215 | 42.83% | 0.92 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-09-17T14:32:30 |
| NVDA271217P00135000 | 看跌 Put | 135.00 | $4.60 | $4.95 | $4.91 | 1 | 4403 | 42.78% | -0.08 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-18T12:00:17 |
| NVDA271217C00140000 | 看涨 Call | 140.00 | $93.95 | $95.85 | $93.75 | 5 | 5050 | 42.30% | 0.91 | 0.00 | -0.01 | 0.41 | 100 | assumed standard contract | 2026-09-18T10:11:38 |
| NVDA271217P00140000 | 看跌 Put | 140.00 | $5.30 | $5.70 | $5.83 | 0 | 16137 | 42.36% | -0.09 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-09-17T13:18:51 |
| NVDA271217C00145000 | 看涨 Call | 145.00 | $88.15 | $92.05 | $89.20 | 1 | 4972 | 42.07% | 0.90 | 0.00 | -0.01 | 0.44 | 100 | assumed standard contract | 2026-09-18T13:05:02 |
| NVDA271217P00145000 | 看跌 Put | 145.00 | $5.90 | $6.75 | $7.05 | 0 | 1845 | 42.00% | -0.11 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-09-11T15:55:09 |
| NVDA271217C00150000 | 看涨 Call | 150.00 | $87.30 | $89.05 | $87.65 | 18 | 13300 | 41.54% | 0.89 | 0.00 | -0.01 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:57:10 |
| NVDA271217P00150000 | 看跌 Put | 150.00 | $7.00 | $7.45 | $7.50 | 41 | 16039 | 41.65% | -0.12 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:38:38 |
| NVDA271217C00155000 | 看涨 Call | 155.00 | $82.55 | $86.00 | $82.00 | 4 | 9104 | 41.45% | 0.88 | 0.00 | -0.01 | 0.52 | 100 | assumed standard contract | 2026-09-18T12:21:17 |
| NVDA271217P00155000 | 看跌 Put | 155.00 | $8.00 | $8.75 | $8.54 | 20 | 4481 | 41.34% | -0.13 | 0.00 | -0.02 | 0.53 | 100 | assumed standard contract | 2026-09-18T11:16:24 |
| NVDA271217C00160000 | 看涨 Call | 160.00 | $77.40 | $83.75 | $78.25 | 1 | 4334 | 40.98% | 0.86 | 0.00 | -0.02 | 0.56 | 100 | assumed standard contract | 2026-09-18T12:21:45 |
| NVDA271217P00160000 | 看跌 Put | 160.00 | $9.10 | $9.60 | $9.50 | 25 | 5230 | 41.10% | -0.15 | 0.00 | -0.03 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA271217C00165000 | 看涨 Call | 165.00 | $76.45 | $77.20 | $74.75 | 2 | 1849 | 40.70% | 0.85 | 0.00 | -0.02 | 0.60 | 100 | assumed standard contract | 2026-09-18T12:20:01 |
| NVDA271217P00165000 | 看跌 Put | 165.00 | $10.20 | $10.85 | $10.45 | 28 | 4004 | 40.97% | -0.16 | 0.00 | -0.03 | 0.61 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| NVDA271217C00170000 | 看涨 Call | 170.00 | $73.05 | $73.80 | $71.10 | 5 | 4400 | 40.52% | 0.83 | 0.00 | -0.02 | 0.63 | 100 | assumed standard contract | 2026-09-18T10:53:31 |
| NVDA271217P00170000 | 看跌 Put | 170.00 | $11.60 | $12.10 | $12.10 | 111 | 9295 | 40.57% | -0.18 | 0.00 | -0.03 | 0.64 | 100 | assumed standard contract | 2026-09-18T15:54:51 |
| NVDA271217C00175000 | 看涨 Call | 175.00 | $69.70 | $70.45 | $68.98 | 22 | 5687 | 40.28% | 0.82 | 0.00 | -0.02 | 0.67 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA271217P00175000 | 看跌 Put | 175.00 | $13.00 | $13.55 | $13.69 | 11 | 3826 | 40.34% | -0.20 | 0.00 | -0.03 | 0.68 | 100 | assumed standard contract | 2026-09-18T12:55:59 |
| NVDA271217C00180000 | 看涨 Call | 180.00 | $66.45 | $67.25 | $65.20 | 9 | 7222 | 40.09% | 0.80 | 0.00 | -0.02 | 0.70 | 100 | assumed standard contract | 2026-09-18T15:50:37 |
| NVDA271217P00180000 | 看跌 Put | 180.00 | $14.70 | $15.05 | $15.25 | 34 | 4502 | 40.15% | -0.21 | 0.00 | -0.03 | 0.72 | 100 | assumed standard contract | 2026-09-18T15:52:18 |
| NVDA271217C00185000 | 看涨 Call | 185.00 | $63.35 | $64.10 | $61.93 | 3 | 4879 | 39.90% | 0.78 | 0.00 | -0.02 | 0.74 | 100 | assumed standard contract | 2026-09-18T13:43:10 |
| NVDA271217P00185000 | 看跌 Put | 185.00 | $16.10 | $16.95 | $16.51 | 14 | 2923 | 40.05% | -0.23 | 0.00 | -0.03 | 0.75 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| NVDA271217C00190000 | 看涨 Call | 190.00 | $60.30 | $61.10 | $59.20 | 22 | 6753 | 39.72% | 0.76 | 0.00 | -0.03 | 0.77 | 100 | assumed standard contract | 2026-09-18T15:54:32 |
| NVDA271217P00190000 | 看跌 Put | 190.00 | $17.80 | $18.60 | $18.85 | 17 | 4709 | 39.76% | -0.25 | 0.00 | -0.03 | 0.78 | 100 | assumed standard contract | 2026-09-18T11:03:11 |
| NVDA271217C00195000 | 看涨 Call | 195.00 | $57.40 | $58.20 | $56.05 | 4 | 4588 | 39.58% | 0.75 | 0.00 | -0.03 | 0.80 | 100 | assumed standard contract | 2026-09-18T12:58:49 |
| NVDA271217P00195000 | 看跌 Put | 195.00 | $19.70 | $20.45 | $20.70 | 7 | 3362 | 39.63% | -0.27 | 0.00 | -0.04 | 0.81 | 100 | assumed standard contract | 2026-09-18T13:37:46 |
| NVDA271217C00200000 | 看涨 Call | 200.00 | $54.05 | $55.30 | $54.85 | 56 | 37320 | 39.41% | 0.73 | 0.00 | -0.03 | 0.83 | 100 | assumed standard contract | 2026-09-18T15:58:42 |
| NVDA271217P00200000 | 看跌 Put | 200.00 | $21.65 | $22.35 | $22.01 | 107 | 6476 | 39.41% | -0.29 | 0.00 | -0.04 | 0.84 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| NVDA271217C00205000 | 看涨 Call | 205.00 | $51.80 | $52.85 | $50.55 | 8 | 886 | 39.33% | 0.71 | 0.00 | -0.03 | 0.85 | 100 | assumed standard contract | 2026-09-18T15:16:22 |
| NVDA271217P00205000 | 看跌 Put | 205.00 | $23.75 | $24.50 | $24.28 | 9 | 1645 | 39.26% | -0.31 | 0.00 | -0.04 | 0.86 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| NVDA271217C00210000 | 看涨 Call | 210.00 | $49.35 | $50.05 | $49.64 | 17 | 23283 | 39.17% | 0.69 | 0.00 | -0.03 | 0.88 | 100 | assumed standard contract | 2026-09-18T15:59:07 |
| NVDA271217P00210000 | 看跌 Put | 210.00 | $25.95 | $26.75 | $27.30 | 8 | 3332 | 39.14% | -0.33 | 0.00 | -0.04 | 0.89 | 100 | assumed standard contract | 2026-09-18T11:03:33 |
| NVDA271217C00215000 | 看涨 Call | 215.00 | $46.95 | $47.70 | $47.15 | 65 | 6211 | 39.18% | 0.67 | 0.00 | -0.03 | 0.90 | 100 | assumed standard contract | 2026-09-18T15:59:08 |
| NVDA271217P00215000 | 看跌 Put | 215.00 | $28.25 | $28.95 | $28.64 | 7 | 3634 | 38.93% | -0.36 | 0.00 | -0.04 | 0.91 | 100 | assumed standard contract | 2026-09-18T15:58:58 |
| NVDA271217C00220000 | 看涨 Call | 220.00 | $44.45 | $45.15 | $45.00 | 92 | 9925 | 38.92% | 0.65 | 0.00 | -0.03 | 0.92 | 100 | assumed standard contract | 2026-09-18T15:57:55 |
| NVDA271217P00220000 | 看跌 Put | 220.00 | $30.60 | $31.35 | $31.09 | 29 | 5051 | 38.89% | -0.38 | 0.00 | -0.04 | 0.92 | 100 | assumed standard contract | 2026-09-18T15:58:58 |
| NVDA271217C00225000 | 看涨 Call | 225.00 | $42.15 | $42.85 | $41.05 | 24 | 4623 | 38.84% | 0.63 | 0.00 | -0.04 | 0.94 | 100 | assumed standard contract | 2026-09-18T15:54:10 |
| NVDA271217P00225000 | 看跌 Put | 225.00 | $33.20 | $34.05 | $34.73 | 20 | 1701 | 38.73% | -0.40 | 0.00 | -0.04 | 0.94 | 100 | assumed standard contract | 2026-09-18T15:19:46 |
| NVDA271217C00230000 | 看涨 Call | 230.00 | $39.90 | $40.60 | $39.70 | 25 | 17777 | 38.65% | 0.61 | 0.00 | -0.04 | 0.95 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA271217P00230000 | 看跌 Put | 230.00 | $35.85 | $36.80 | $37.48 | 1 | 2112 | 38.66% | -0.42 | 0.00 | -0.04 | 0.95 | 100 | assumed standard contract | 2026-09-18T09:51:39 |
| NVDA271217C00235000 | 看涨 Call | 235.00 | $37.90 | $38.65 | $36.83 | 32 | 872 | 38.69% | 0.59 | 0.00 | -0.04 | 0.96 | 100 | assumed standard contract | 2026-09-18T15:25:40 |
| NVDA271217P00235000 | 看跌 Put | 235.00 | $38.70 | $39.60 | $40.00 | 33 | 359 | 38.60% | -0.44 | 0.00 | -0.04 | 0.95 | 100 | assumed standard contract | 2026-09-18T15:54:30 |
| NVDA271217C00240000 | 看涨 Call | 240.00 | $35.75 | $36.60 | $34.83 | 37 | 9255 | 38.60% | 0.57 | 0.00 | -0.04 | 0.97 | 100 | assumed standard contract | 2026-09-18T14:52:23 |
| NVDA271217P00240000 | 看跌 Put | 240.00 | $41.55 | $42.60 | $43.25 | 47 | 5742 | 38.44% | -0.47 | 0.00 | -0.04 | 0.96 | 100 | assumed standard contract | 2026-09-18T14:17:03 |
| NVDA271217C00245000 | 看涨 Call | 245.00 | $33.85 | $34.90 | $33.02 | 86 | 460 | 38.54% | 0.55 | 0.00 | -0.04 | 0.98 | 100 | assumed standard contract | 2026-09-18T14:48:44 |
| NVDA271217P00245000 | 看跌 Put | 245.00 | $44.50 | $45.50 | $46.35 | 9 | 378 | 38.39% | -0.49 | 0.00 | -0.04 | 0.96 | 100 | assumed standard contract | 2026-09-18T14:19:08 |
| NVDA271217C00250000 | 看涨 Call | 250.00 | $32.15 | $32.70 | $32.43 | 164 | 8920 | 38.33% | 0.54 | 0.00 | -0.04 | 0.98 | 100 | assumed standard contract | 2026-09-18T15:56:34 |
| NVDA271217P00250000 | 看跌 Put | 250.00 | $47.60 | $48.50 | $49.75 | 6 | 1519 | 38.25% | -0.51 | 0.00 | -0.04 | 0.95 | 100 | assumed standard contract | 2026-09-18T14:41:45 |
| NVDA271217C00255000 | 看涨 Call | 255.00 | $30.50 | $31.15 | $29.56 | 45 | 1555 | 38.40% | 0.52 | 0.00 | -0.04 | 0.99 | 100 | assumed standard contract | 2026-09-18T15:06:17 |
| NVDA271217P00255000 | 看跌 Put | 255.00 | $50.70 | $52.10 | $52.80 | 9 | 784 | 38.19% | -0.53 | 0.01 | -0.04 | 0.95 | 100 | assumed standard contract | 2026-09-18T14:11:05 |
| NVDA271217C00260000 | 看涨 Call | 260.00 | $28.85 | $29.50 | $29.30 | 61 | 5888 | 38.33% | 0.50 | 0.00 | -0.04 | 0.99 | 100 | assumed standard contract | 2026-09-18T15:57:30 |
| NVDA271217P00260000 | 看跌 Put | 260.00 | $54.10 | $55.00 | $56.20 | 9 | 3083 | 38.10% | -0.55 | 0.01 | -0.04 | 0.95 | 100 | assumed standard contract | 2026-09-18T14:07:35 |
| NVDA271217C00265000 | 看涨 Call | 265.00 | $27.25 | $27.95 | $26.50 | 35 | 1425 | 38.27% | 0.48 | 0.00 | -0.04 | 0.99 | 100 | assumed standard contract | 2026-09-18T14:23:48 |
| NVDA271217P00265000 | 看跌 Put | 265.00 | $57.55 | $58.95 | $56.75 | 0 | 52 | 38.35% | -0.58 | 0.01 | -0.04 | 0.93 | 100 | assumed standard contract | 2026-09-03T13:07:10 |
| NVDA271217C00270000 | 看涨 Call | 270.00 | $25.80 | $26.50 | $26.00 | 37 | 9304 | 38.26% | 0.46 | 0.00 | -0.04 | 0.98 | 100 | assumed standard contract | 2026-09-18T15:55:05 |
| NVDA271217P00270000 | 看跌 Put | 270.00 | $60.85 | $62.60 | $61.60 | 12 | 1850 | 37.98% | -0.60 | 0.01 | -0.04 | 0.91 | 100 | assumed standard contract | 2026-09-18T15:58:39 |
| NVDA271217C00275000 | 看涨 Call | 275.00 | $24.35 | $25.15 | $23.80 | 4 | 1381 | 38.25% | 0.45 | 0.00 | -0.04 | 0.98 | 100 | assumed standard contract | 2026-09-18T15:52:25 |
| NVDA271217P00275000 | 看跌 Put | 275.00 | $64.35 | $67.90 | $66.80 | 9 | 70 | 37.95% | -0.62 | 0.01 | -0.04 | 0.90 | 100 | assumed standard contract | 2026-09-18T14:17:16 |
| NVDA271217C00280000 | 看涨 Call | 280.00 | $22.95 | $23.75 | $22.37 | 30 | 7198 | 38.12% | 0.43 | 0.00 | -0.04 | 0.97 | 100 | assumed standard contract | 2026-09-18T15:30:13 |
| NVDA271217P00280000 | 看跌 Put | 280.00 | $67.80 | $69.75 | $77.68 | 0 | 775 | 37.90% | -0.64 | 0.01 | -0.04 | 0.89 | 100 | assumed standard contract | 2026-09-14T13:24:20 |
| NVDA271217C00285000 | 看涨 Call | 285.00 | $21.65 | $22.50 | $20.00 | 0 | 2428 | 38.15% | 0.41 | 0.00 | -0.04 | 0.96 | 100 | assumed standard contract | 2026-09-16T10:28:17 |
| NVDA271217P00285000 | 看跌 Put | 285.00 | $71.55 | $73.60 | $72.45 | 0 | 47 | 37.89% | -0.66 | 0.01 | -0.04 | 0.86 | 100 | assumed standard contract | 2026-09-08T13:06:09 |
| NVDA271217C00290000 | 看涨 Call | 290.00 | $20.65 | $21.30 | $20.20 | 110 | 5531 | 38.15% | 0.40 | 0.00 | -0.04 | 0.95 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA271217P00290000 | 看跌 Put | 290.00 | $75.80 | $80.40 | $73.90 | 0 | 1010 | 37.81% | -0.68 | 0.01 | -0.04 | 0.82 | 100 | assumed standard contract | 2026-08-27T13:15:08 |
| NVDA271217C00295000 | 看涨 Call | 295.00 | $19.40 | $20.00 | $18.95 | 3 | 2024 | 37.97% | 0.38 | 0.00 | -0.04 | 0.94 | 100 | assumed standard contract | 2026-09-18T11:47:09 |
| NVDA271217P00295000 | 看跌 Put | 295.00 | $78.55 | $81.95 | $78.30 | 0 | 602 | 37.62% | -0.70 | 0.01 | -0.04 | 0.81 | 100 | assumed standard contract | 2026-09-03T13:07:03 |
| NVDA271217C00300000 | 看涨 Call | 300.00 | $18.40 | $19.10 | $18.55 | 41 | 14722 | 38.09% | 0.37 | 0.00 | -0.04 | 0.93 | 100 | assumed standard contract | 2026-09-18T15:59:05 |
| NVDA271217P00300000 | 看跌 Put | 300.00 | $83.60 | $88.35 | $89.74 | 0 | 1482 | 37.64% | -0.72 | 0.01 | -0.04 | 0.78 | 100 | assumed standard contract | 2026-09-16T13:15:47 |
| NVDA271217C00310000 | 看涨 Call | 310.00 | $16.10 | $17.15 | $16.15 | 0 | 3810 | 38.08% | 0.34 | 0.00 | -0.04 | 0.90 | 100 | assumed standard contract | 2026-09-17T15:03:01 |
| NVDA271217P00310000 | 看跌 Put | 310.00 | $92.05 | $96.65 | $102.00 | 0 | 3294 | 37.66% | -0.76 | 0.01 | -0.04 | 0.70 | 100 | assumed standard contract | 2026-09-14T10:06:41 |
| NVDA271217C00320000 | 看涨 Call | 320.00 | $14.50 | $15.50 | $14.65 | 12 | 4948 | 38.06% | 0.31 | 0.00 | -0.03 | 0.87 | 100 | assumed standard contract | 2026-09-18T15:54:51 |
| NVDA271217P00320000 | 看跌 Put | 320.00 | $100.65 | $105.90 | $110.75 | 0 | 3073 | 37.63% | -0.80 | 0.01 | -0.04 | 0.65 | 100 | assumed standard contract | 2026-09-14T11:20:13 |
| NVDA271217C00330000 | 看涨 Call | 330.00 | $12.85 | $14.05 | $12.80 | 1720 | 4389 | 38.05% | 0.29 | 0.00 | -0.03 | 0.84 | 100 | assumed standard contract | 2026-09-18T13:12:24 |
| NVDA271217P00330000 | 看跌 Put | 330.00 | $109.40 | $114.70 | $119.26 | 0 | 2638 | 37.43% | -0.83 | 0.01 | -0.04 | 0.56 | 100 | assumed standard contract | 2026-09-15T15:47:21 |
| NVDA271217C00340000 | 看涨 Call | 340.00 | $11.40 | $12.65 | $11.70 | 0 | 4826 | 38.13% | 0.26 | 0.00 | -0.03 | 0.81 | 100 | assumed standard contract | 2026-09-17T14:25:32 |
| NVDA271217P00340000 | 看跌 Put | 340.00 | $118.50 | $123.60 | $128.35 | 0 | 3831 | 37.31% | -0.87 | 0.01 | -0.04 | 0.46 | 100 | assumed standard contract | 2026-09-14T14:39:20 |
| NVDA271217C00350000 | 看涨 Call | 350.00 | $10.40 | $11.10 | $10.50 | 417 | 10468 | 38.15% | 0.24 | 0.00 | -0.03 | 0.77 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA271217P00350000 | 看跌 Put | 350.00 | $126.75 | $129.90 | $137.55 | 0 | 561 | 36.42% | -0.90 | 0.01 | -0.04 | 0.38 | 100 | assumed standard contract | 2026-09-15T11:22:42 |
| NVDA271217C00360000 | 看涨 Call | 360.00 | $9.15 | $9.95 | $9.45 | 8 | 9946 | 38.20% | 0.22 | 0.00 | -0.03 | 0.74 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA271217P00360000 | 看跌 Put | 360.00 | $136.70 | $139.30 | $147.97 | 0 | 173 | 36.14% | -0.93 | 0.00 | -0.03 | 0.24 | 100 | assumed standard contract | 2026-09-14T15:50:00 |
| NVDA271217C00380000 | 看涨 Call | 380.00 | $7.60 | $8.25 | $6.91 | 1 | 1569 | 38.36% | 0.19 | 0.00 | -0.03 | 0.67 | 100 | assumed standard contract | 2026-09-18T09:30:00 |
| NVDA271217P00380000 | 看跌 Put | 380.00 | $157.00 | $158.95 | $150.68 | 0 | 0 | 39.00% | -0.97 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-03T14:11:14 |
| NVDA271217C00390000 | 看涨 Call | 390.00 | $6.95 | $7.65 | $7.00 | 0 | 4503 | 38.47% | 0.17 | 0.00 | -0.03 | 0.64 | 100 | assumed standard contract | 2026-09-17T15:09:55 |
| NVDA271217P00390000 | 看跌 Put | 390.00 | $166.85 | $168.90 | $172.80 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-01T10:04:16 |
| NVDA271217C00400000 | 看涨 Call | 400.00 | $5.90 | $6.70 | $6.18 | 37 | 3270 | 38.58% | 0.16 | 0.00 | -0.02 | 0.60 | 100 | assumed standard contract | 2026-09-18T13:54:56 |
| NVDA271217P00400000 | 看跌 Put | 400.00 | $176.85 | $178.90 | $180.40 | 0 | 1 | 0.00% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-10T14:50:35 |
| NVDA271217C00410000 | 看涨 Call | 410.00 | $5.60 | $6.20 | $5.73 | 0 | 872 | 38.70% | 0.15 | 0.00 | -0.02 | 0.57 | 100 | assumed standard contract | 2026-09-17T12:31:25 |
| NVDA271217P00410000 | 看跌 Put | 410.00 | $186.85 | $188.90 | $202.26 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-06-18T09:49:44 |
| NVDA271217C00420000 | 看涨 Call | 420.00 | $5.20 | $5.80 | $5.10 | 6 | 4521 | 38.80% | 0.14 | 0.00 | -0.02 | 0.54 | 100 | assumed standard contract | 2026-09-18T14:51:09 |
| NVDA271217P00420000 | 看跌 Put | 420.00 | $196.85 | $199.15 | $204.60 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-05-22T14:48:12 |
| NVDA271217C00430000 | 看涨 Call | 430.00 | $4.65 | $5.20 | $4.75 | 0 | 598 | 39.03% | 0.13 | 0.00 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-09-17T15:05:23 |
| NVDA271217P00430000 | 看跌 Put | 430.00 | $206.85 | $209.10 | $0.00 | 0 | 0 | 45.86% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA271217C00440000 | 看涨 Call | 440.00 | $4.15 | $4.75 | $4.35 | 5 | 479 | 39.07% | 0.12 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA271217P00440000 | 看跌 Put | 440.00 | $216.85 | $219.05 | $0.00 | 0 | 0 | 46.92% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA271217C00450000 | 看涨 Call | 450.00 | $3.80 | $4.35 | $3.85 | 11 | 449 | 39.23% | 0.11 | 0.00 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:50:07 |
| NVDA271217P00450000 | 看跌 Put | 450.00 | $224.85 | $229.10 | $243.70 | 0 | 0 | 48.35% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-07-21T11:24:04 |
| NVDA271217C00455000 | 看涨 Call | 455.00 | $3.70 | $4.15 | $3.75 | 0 | 518 | 39.36% | 0.10 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-09-17T14:38:04 |
| NVDA271217P00455000 | 看跌 Put | 455.00 | $231.85 | $234.10 | $0.00 | 0 | 0 | 48.95% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA271217C00460000 | 看涨 Call | 460.00 | $3.55 | $3.85 | $3.45 | 1 | 4759 | 39.29% | 0.10 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-09-18T11:48:48 |
| NVDA271217P00460000 | 看跌 Put | 460.00 | $234.80 | $241.10 | $0.00 | 0 | 0 | 49.55% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |