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 $206.69 · 日涨跌 2.29% · 年初至今 9.45%
到期日 2027-12-17；共 156 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 | $199.50 | $204.50 | $199.50 | 0 | 15777 | 183.25% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:57:13 |
| NVDA271217P00005000 | 看跌 Put | 5.00 | $0.01 | $0.02 | $0.01 | 0 | 31269 | 121.31% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:42:16 |
| NVDA271217C00010000 | 看涨 Call | 10.00 | $193.05 | $200.90 | $199.19 | 0 | 322 | 109.86% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:27:11 |
| NVDA271217P00010000 | 看跌 Put | 10.00 | $0.02 | $0.03 | $0.03 | 0 | 1500 | 101.83% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:43:07 |
| NVDA271217C00015000 | 看涨 Call | 15.00 | $187.00 | $196.15 | $186.97 | 0 | 440 | 112.87% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:17:28 |
| NVDA271217P00015000 | 看跌 Put | 15.00 | $0.01 | $0.10 | $0.04 | 0 | 24078 | 94.67% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-23T11:48:22 |
| NVDA271217C00020000 | 看涨 Call | 20.00 | $182.00 | $192.00 | $193.50 | 0 | 1070 | 104.43% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-29T10:16:48 |
| NVDA271217P00020000 | 看跌 Put | 20.00 | $0.07 | $0.10 | $0.10 | 13 | 2808 | 88.03% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:09:42 |
| NVDA271217C00025000 | 看涨 Call | 25.00 | $178.00 | $186.75 | $182.42 | 0 | 705 | 97.83% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:46:17 |
| NVDA271217P00025000 | 看跌 Put | 25.00 | $0.05 | $0.14 | $0.13 | 0 | 1297 | 80.54% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-22T10:43:09 |
| NVDA271217C00030000 | 看涨 Call | 30.00 | $173.00 | $182.05 | $174.97 | 0 | 717 | 90.63% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:55:49 |
| NVDA271217P00030000 | 看跌 Put | 30.00 | $0.11 | $0.33 | $0.17 | 0 | 1106 | 81.42% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-29T12:22:38 |
| NVDA271217C00035000 | 看涨 Call | 35.00 | $168.00 | $177.35 | $180.55 | 0 | 1057 | 85.20% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-15T09:52:36 |
| NVDA271217P00035000 | 看跌 Put | 35.00 | $0.07 | $0.58 | $0.25 | 0 | 2372 | 79.07% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-30T11:47:32 |
| NVDA271217C00040000 | 看涨 Call | 40.00 | $164.00 | $172.65 | $164.47 | 0 | 802 | 81.51% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:50:34 |
| NVDA271217P00040000 | 看跌 Put | 40.00 | $0.13 | $0.45 | $0.32 | 0 | 4749 | 72.15% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-30T12:39:44 |
| NVDA271217C00045000 | 看涨 Call | 45.00 | $159.00 | $167.95 | $165.32 | 0 | 582 | 76.68% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:07:12 |
| NVDA271217P00045000 | 看跌 Put | 45.00 | $0.11 | $0.57 | $0.35 | 0 | 5037 | 68.66% | -0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-27T11:44:42 |
| NVDA271217C00050000 | 看涨 Call | 50.00 | $157.35 | $161.80 | $161.33 | 1 | 1147 | 0.00% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T09:37:02 |
| NVDA271217P00050000 | 看跌 Put | 50.00 | $0.42 | $0.55 | $0.50 | 11 | 10294 | 67.57% | -0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T09:31:21 |
| NVDA271217C00055000 | 看涨 Call | 55.00 | $151.00 | $158.55 | $160.82 | 0 | 1415 | 69.18% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-10-23T13:25:51 |
| NVDA271217P00055000 | 看跌 Put | 55.00 | $0.31 | $0.86 | $0.51 | 0 | 4311 | 65.19% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-29T13:32:55 |
| NVDA271217C00060000 | 看涨 Call | 60.00 | $145.00 | $151.85 | $150.65 | 2 | 1500 | 67.13% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T12:21:25 |
| NVDA271217P00060000 | 看跌 Put | 60.00 | $0.66 | $0.98 | $0.65 | 0 | 17963 | 64.73% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-10-30T15:48:33 |
| NVDA271217C00065000 | 看涨 Call | 65.00 | $141.90 | $149.30 | $146.90 | 1 | 817 | 64.76% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T12:54:05 |
| NVDA271217P00065000 | 看跌 Put | 65.00 | $0.45 | $1.10 | $0.85 | 0 | 1106 | 60.31% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-02T15:43:09 |
| NVDA271217C00070000 | 看涨 Call | 70.00 | $139.15 | $142.90 | $141.00 | 25 | 4044 | 62.63% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:59:17 |
| NVDA271217P00070000 | 看跌 Put | 70.00 | $0.63 | $1.17 | $0.86 | 0 | 7968 | 58.31% | -0.02 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-30T12:15:35 |
| NVDA271217C00075000 | 看涨 Call | 75.00 | $132.70 | $140.15 | $143.63 | 0 | 1740 | 60.31% | 0.98 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-10-22T11:04:22 |
| NVDA271217P00075000 | 看跌 Put | 75.00 | $0.87 | $1.27 | $1.07 | 18 | 10703 | 56.74% | -0.02 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T11:59:53 |
| NVDA271217C00080000 | 看涨 Call | 80.00 | $128.30 | $135.45 | $131.57 | 0 | 2062 | 58.43% | 0.98 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-11-02T13:25:43 |
| NVDA271217P00080000 | 看跌 Put | 80.00 | $1.04 | $1.45 | $1.28 | 28 | 8874 | 55.12% | -0.02 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-03T10:15:52 |
| NVDA271217C00085000 | 看涨 Call | 85.00 | $125.85 | $128.85 | $127.88 | 13 | 972 | 56.68% | 0.98 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-11-03T10:55:54 |
| NVDA271217P00085000 | 看跌 Put | 85.00 | $1.11 | $1.53 | $1.68 | 0 | 9606 | 52.66% | -0.03 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-02T15:57:41 |
| NVDA271217C00090000 | 看涨 Call | 90.00 | $119.70 | $125.25 | $117.97 | 0 | 3422 | 52.72% | 0.97 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-10-30T14:49:41 |
| NVDA271217P00090000 | 看跌 Put | 90.00 | $1.69 | $1.84 | $1.75 | 68 | 25728 | 52.82% | -0.03 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:46:26 |
| NVDA271217C00095000 | 看涨 Call | 95.00 | $115.55 | $121.25 | $120.19 | 0 | 4246 | 53.65% | 0.97 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-11-02T10:33:58 |
| NVDA271217P00095000 | 看跌 Put | 95.00 | $1.66 | $2.39 | $2.10 | 0 | 4688 | 51.46% | -0.04 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-10-30T14:27:58 |
| NVDA271217C00100000 | 看涨 Call | 100.00 | $112.95 | $115.05 | $113.75 | 11 | 15697 | 52.40% | 0.96 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-11-03T14:57:18 |
| NVDA271217P00100000 | 看跌 Put | 100.00 | $2.31 | $2.48 | $2.40 | 1193 | 24608 | 50.57% | -0.04 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:33:15 |
| NVDA271217C00105000 | 看涨 Call | 105.00 | $108.20 | $111.80 | $108.45 | 0 | 7139 | 52.72% | 0.95 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-10-30T10:30:02 |
| NVDA271217P00105000 | 看跌 Put | 105.00 | $2.37 | $3.15 | $3.05 | 0 | 2905 | 49.49% | -0.05 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-11-02T15:56:39 |
| NVDA271217C00110000 | 看涨 Call | 110.00 | $104.10 | $106.95 | $105.90 | 4 | 9594 | 50.88% | 0.95 | 0.00 | -0.00 | 0.25 | 100 | assumed standard contract | 2026-11-03T14:20:03 |
| NVDA271217P00110000 | 看跌 Put | 110.00 | $3.05 | $3.45 | $3.24 | 6 | 12560 | 48.78% | -0.06 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:45:57 |
| NVDA271217C00115000 | 看涨 Call | 115.00 | $99.45 | $102.80 | $102.00 | 1 | 3631 | 49.28% | 0.94 | 0.00 | -0.00 | 0.28 | 100 | assumed standard contract | 2026-11-03T09:53:10 |
| NVDA271217P00115000 | 看跌 Put | 115.00 | $3.30 | $4.20 | $3.72 | 0 | 6125 | 47.93% | -0.07 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-11-02T12:59:33 |
| NVDA271217C00120000 | 看涨 Call | 120.00 | $95.25 | $98.60 | $97.50 | 1 | 7974 | 48.33% | 0.93 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-03T14:07:53 |
| NVDA271217P00120000 | 看跌 Put | 120.00 | $3.90 | $4.50 | $4.45 | 1 | 18594 | 46.78% | -0.08 | 0.00 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-11-03T09:53:51 |
| NVDA271217C00125000 | 看涨 Call | 125.00 | $91.20 | $94.50 | $90.00 | 0 | 4068 | 47.65% | 0.92 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-10-30T12:46:52 |
| NVDA271217P00125000 | 看跌 Put | 125.00 | $4.60 | $5.40 | $4.92 | 2 | 9348 | 46.58% | -0.09 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-11-03T12:19:25 |
| NVDA271217C00130000 | 看涨 Call | 130.00 | $88.15 | $89.60 | $90.17 | 7 | 7566 | 47.01% | 0.91 | 0.00 | -0.01 | 0.38 | 100 | assumed standard contract | 2026-11-03T13:01:45 |
| NVDA271217P00130000 | 看跌 Put | 130.00 | $5.65 | $5.95 | $6.11 | 0 | 5255 | 46.06% | -0.10 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-11-02T15:20:01 |
| NVDA271217C00135000 | 看涨 Call | 135.00 | $83.80 | $86.15 | $86.03 | 3 | 4430 | 46.42% | 0.89 | 0.00 | -0.01 | 0.41 | 100 | assumed standard contract | 2026-11-03T13:18:51 |
| NVDA271217P00135000 | 看跌 Put | 135.00 | $6.45 | $6.75 | $6.60 | 8 | 4366 | 45.47% | -0.11 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-11-03T14:20:03 |
| NVDA271217C00140000 | 看涨 Call | 140.00 | $79.90 | $82.35 | $82.35 | 3 | 5089 | 45.79% | 0.88 | 0.00 | -0.01 | 0.45 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| NVDA271217P00140000 | 看跌 Put | 140.00 | $7.40 | $7.70 | $7.45 | 5 | 16265 | 45.03% | -0.13 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-11-03T15:52:00 |
| NVDA271217C00145000 | 看涨 Call | 145.00 | $76.20 | $78.65 | $77.62 | 1 | 4938 | 45.34% | 0.87 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-11-03T14:40:31 |
| NVDA271217P00145000 | 看跌 Put | 145.00 | $8.45 | $8.75 | $8.48 | 0 | 2271 | 44.58% | -0.14 | 0.00 | -0.03 | 0.49 | 100 | assumed standard contract | 2026-11-02T12:53:45 |
| NVDA271217C00150000 | 看涨 Call | 150.00 | $73.15 | $74.45 | $75.00 | 6 | 13351 | 44.87% | 0.85 | 0.00 | -0.02 | 0.52 | 100 | assumed standard contract | 2026-11-03T12:31:00 |
| NVDA271217P00150000 | 看跌 Put | 150.00 | $9.55 | $9.85 | $9.59 | 198 | 16407 | 44.09% | -0.16 | 0.00 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-11-03T13:00:44 |
| NVDA271217C00155000 | 看涨 Call | 155.00 | $69.50 | $71.00 | $70.15 | 12 | 9179 | 44.40% | 0.83 | 0.00 | -0.02 | 0.55 | 100 | assumed standard contract | 2026-11-03T15:51:45 |
| NVDA271217P00155000 | 看跌 Put | 155.00 | $10.75 | $11.10 | $10.80 | 53 | 4639 | 43.68% | -0.17 | 0.00 | -0.03 | 0.56 | 100 | assumed standard contract | 2026-11-03T13:31:23 |
| NVDA271217C00160000 | 看涨 Call | 160.00 | $65.40 | $67.65 | $68.00 | 2 | 4476 | 43.48% | 0.82 | 0.00 | -0.02 | 0.58 | 100 | assumed standard contract | 2026-11-03T11:15:07 |
| NVDA271217P00160000 | 看跌 Put | 160.00 | $12.05 | $12.45 | $12.33 | 114 | 5306 | 43.28% | -0.19 | 0.00 | -0.03 | 0.59 | 100 | assumed standard contract | 2026-11-03T15:25:36 |
| NVDA271217C00165000 | 看涨 Call | 165.00 | $62.70 | $63.80 | $64.60 | 7 | 1983 | 43.22% | 0.80 | 0.00 | -0.02 | 0.62 | 100 | assumed standard contract | 2026-11-03T11:27:09 |
| NVDA271217P00165000 | 看跌 Put | 165.00 | $13.50 | $13.90 | $13.74 | 35 | 3958 | 42.91% | -0.21 | 0.00 | -0.03 | 0.62 | 100 | assumed standard contract | 2026-11-03T15:52:00 |
| NVDA271217C00170000 | 看涨 Call | 170.00 | $59.45 | $60.35 | $61.50 | 87 | 4569 | 42.68% | 0.78 | 0.00 | -0.03 | 0.65 | 100 | assumed standard contract | 2026-11-03T12:36:26 |
| NVDA271217P00170000 | 看跌 Put | 170.00 | $15.05 | $15.45 | $15.25 | 1143 | 10631 | 42.56% | -0.23 | 0.00 | -0.03 | 0.66 | 100 | assumed standard contract | 2026-11-03T15:56:17 |
| NVDA271217C00175000 | 看涨 Call | 175.00 | $56.60 | $57.45 | $57.56 | 20 | 5504 | 42.70% | 0.76 | 0.00 | -0.03 | 0.68 | 100 | assumed standard contract | 2026-11-03T14:11:31 |
| NVDA271217P00175000 | 看跌 Put | 175.00 | $16.65 | $17.10 | $17.00 | 141 | 11114 | 42.18% | -0.25 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 2026-11-03T15:11:05 |
| NVDA271217C00180000 | 看涨 Call | 180.00 | $53.55 | $54.45 | $53.88 | 11 | 7413 | 42.36% | 0.74 | 0.00 | -0.03 | 0.71 | 100 | assumed standard contract | 2026-11-03T14:54:22 |
| NVDA271217P00180000 | 看跌 Put | 180.00 | $18.45 | $18.90 | $18.75 | 8 | 8427 | 41.89% | -0.27 | 0.00 | -0.04 | 0.71 | 100 | assumed standard contract | 2026-11-03T15:40:04 |
| NVDA271217C00185000 | 看涨 Call | 185.00 | $50.35 | $51.85 | $52.00 | 14 | 4873 | 42.06% | 0.72 | 0.00 | -0.03 | 0.73 | 100 | assumed standard contract | 2026-11-03T11:20:47 |
| NVDA271217P00185000 | 看跌 Put | 185.00 | $20.35 | $20.85 | $20.35 | 23 | 3470 | 41.61% | -0.29 | 0.00 | -0.04 | 0.74 | 100 | assumed standard contract | 2026-11-03T13:43:44 |
| NVDA271217C00190000 | 看涨 Call | 190.00 | $47.85 | $48.70 | $48.70 | 14 | 6767 | 41.72% | 0.70 | 0.00 | -0.03 | 0.76 | 100 | assumed standard contract | 2026-11-03T14:09:16 |
| NVDA271217P00190000 | 看跌 Put | 190.00 | $22.35 | $22.85 | $22.85 | 15 | 6324 | 41.30% | -0.31 | 0.00 | -0.04 | 0.76 | 100 | assumed standard contract | 2026-11-03T15:52:00 |
| NVDA271217C00195000 | 看涨 Call | 195.00 | $45.10 | $46.00 | $46.95 | 26 | 4668 | 41.40% | 0.68 | 0.00 | -0.03 | 0.78 | 100 | assumed standard contract | 2026-11-03T12:12:43 |
| NVDA271217P00195000 | 看跌 Put | 195.00 | $24.45 | $25.00 | $24.80 | 83 | 5949 | 40.99% | -0.34 | 0.00 | -0.04 | 0.79 | 100 | assumed standard contract | 2026-11-03T15:49:36 |
| NVDA271217C00200000 | 看涨 Call | 200.00 | $42.00 | $43.15 | $43.29 | 128 | 38360 | 40.65% | 0.66 | 0.00 | -0.03 | 0.80 | 100 | assumed standard contract | 2026-11-03T15:45:13 |
| NVDA271217P00200000 | 看跌 Put | 200.00 | $26.75 | $27.25 | $27.15 | 45 | 10620 | 40.78% | -0.36 | 0.00 | -0.04 | 0.80 | 100 | assumed standard contract | 2026-11-03T15:35:30 |
| NVDA271217C00205000 | 看涨 Call | 205.00 | $40.20 | $40.65 | $40.70 | 32 | 1100 | 40.80% | 0.64 | 0.00 | -0.04 | 0.82 | 100 | assumed standard contract | 2026-11-03T15:50:04 |
| NVDA271217P00205000 | 看跌 Put | 205.00 | $29.40 | $29.65 | $29.40 | 7 | 3231 | 40.69% | -0.38 | 0.00 | -0.04 | 0.82 | 100 | assumed standard contract | 2026-11-03T15:56:29 |
| NVDA271217C00210000 | 看涨 Call | 210.00 | $37.75 | $38.25 | $38.11 | 324 | 22609 | 40.54% | 0.62 | 0.00 | -0.04 | 0.83 | 100 | assumed standard contract | 2026-11-03T15:58:58 |
| NVDA271217P00210000 | 看跌 Put | 210.00 | $31.75 | $32.20 | $31.35 | 52 | 5432 | 40.33% | -0.41 | 0.00 | -0.04 | 0.83 | 100 | assumed standard contract | 2026-11-03T12:23:07 |
| NVDA271217C00215000 | 看涨 Call | 215.00 | $35.55 | $36.05 | $35.85 | 7 | 6515 | 40.32% | 0.60 | 0.00 | -0.04 | 0.84 | 100 | assumed standard contract | 2026-11-03T15:55:23 |
| NVDA271217P00215000 | 看跌 Put | 215.00 | $34.20 | $34.80 | $34.30 | 57 | 4594 | 40.06% | -0.43 | 0.00 | -0.04 | 0.84 | 100 | assumed standard contract | 2026-11-03T10:44:48 |
| NVDA271217C00220000 | 看涨 Call | 220.00 | $33.40 | $33.85 | $33.69 | 33 | 8973 | 40.08% | 0.58 | 0.00 | -0.04 | 0.85 | 100 | assumed standard contract | 2026-11-03T15:53:36 |
| NVDA271217P00220000 | 看跌 Put | 220.00 | $36.90 | $37.55 | $37.18 | 78 | 8947 | 39.83% | -0.45 | 0.01 | -0.04 | 0.85 | 100 | assumed standard contract | 2026-11-03T15:46:42 |
| NVDA271217C00225000 | 看涨 Call | 225.00 | $31.35 | $31.80 | $32.73 | 21 | 3512 | 39.89% | 0.56 | 0.00 | -0.04 | 0.86 | 100 | assumed standard contract | 2026-11-03T12:26:59 |
| NVDA271217P00225000 | 看跌 Put | 225.00 | $39.80 | $40.40 | $39.44 | 26 | 4545 | 39.66% | -0.48 | 0.01 | -0.04 | 0.85 | 100 | assumed standard contract | 2026-11-03T12:18:30 |
| NVDA271217C00230000 | 看涨 Call | 230.00 | $29.40 | $29.90 | $29.60 | 188 | 17467 | 39.75% | 0.53 | 0.00 | -0.04 | 0.87 | 100 | assumed standard contract | 2026-11-03T15:16:44 |
| NVDA271217P00230000 | 看跌 Put | 230.00 | $42.80 | $43.50 | $42.52 | 5 | 3641 | 39.52% | -0.50 | 0.01 | -0.04 | 0.85 | 100 | assumed standard contract | 2026-11-03T12:56:00 |
| NVDA271217C00235000 | 看涨 Call | 235.00 | $27.55 | $28.00 | $28.30 | 137 | 1132 | 39.48% | 0.51 | 0.00 | -0.04 | 0.87 | 100 | assumed standard contract | 2026-11-03T14:02:25 |
| NVDA271217P00235000 | 看跌 Put | 235.00 | $45.85 | $46.50 | $48.67 | 0 | 1669 | 39.29% | -0.53 | 0.01 | -0.04 | 0.85 | 100 | assumed standard contract | 2026-10-30T15:34:53 |
| NVDA271217C00240000 | 看涨 Call | 240.00 | $25.70 | $26.30 | $26.30 | 54 | 8823 | 39.28% | 0.49 | 0.00 | -0.04 | 0.87 | 100 | assumed standard contract | 2026-11-03T14:24:25 |
| NVDA271217P00240000 | 看跌 Put | 240.00 | $49.05 | $49.75 | $48.70 | 4 | 7554 | 39.14% | -0.55 | 0.01 | -0.04 | 0.84 | 100 | assumed standard contract | 2026-11-03T11:59:18 |
| NVDA271217C00245000 | 看涨 Call | 245.00 | $24.00 | $24.50 | $24.46 | 70 | 685 | 39.00% | 0.47 | 0.00 | -0.04 | 0.87 | 100 | assumed standard contract | 2026-11-03T15:28:45 |
| NVDA271217P00245000 | 看跌 Put | 245.00 | $51.55 | $53.85 | $48.83 | 0 | 1684 | 38.93% | -0.58 | 0.01 | -0.04 | 0.83 | 100 | assumed standard contract | 2026-10-29T09:34:20 |
| NVDA271217C00250000 | 看涨 Call | 250.00 | $22.55 | $23.05 | $23.05 | 205 | 10594 | 38.96% | 0.45 | 0.00 | -0.04 | 0.86 | 100 | assumed standard contract | 2026-11-03T15:43:09 |
| NVDA271217P00250000 | 看跌 Put | 250.00 | $55.55 | $56.70 | $55.35 | 37 | 2723 | 38.77% | -0.60 | 0.01 | -0.04 | 0.81 | 100 | assumed standard contract | 2026-11-03T13:36:08 |
| NVDA271217C00255000 | 看涨 Call | 255.00 | $21.10 | $21.60 | $21.40 | 97 | 1500 | 38.86% | 0.43 | 0.00 | -0.04 | 0.86 | 100 | assumed standard contract | 2026-11-03T15:28:11 |
| NVDA271217P00255000 | 看跌 Put | 255.00 | $58.50 | $60.85 | $59.30 | 7 | 2434 | 38.64% | -0.62 | 0.01 | -0.04 | 0.80 | 100 | assumed standard contract | 2026-11-03T10:31:46 |
| NVDA271217C00260000 | 看涨 Call | 260.00 | $19.60 | $20.05 | $20.20 | 111 | 6650 | 38.56% | 0.41 | 0.00 | -0.04 | 0.85 | 100 | assumed standard contract | 2026-11-03T15:40:05 |
| NVDA271217P00260000 | 看跌 Put | 260.00 | $62.10 | $64.50 | $65.23 | 0 | 3155 | 38.48% | -0.65 | 0.01 | -0.04 | 0.78 | 100 | assumed standard contract | 2026-11-02T14:34:42 |
| NVDA271217C00265000 | 看涨 Call | 265.00 | $18.50 | $18.90 | $18.80 | 9 | 1824 | 38.63% | 0.39 | 0.00 | -0.04 | 0.84 | 100 | assumed standard contract | 2026-11-03T15:27:39 |
| NVDA271217P00265000 | 看跌 Put | 265.00 | $65.85 | $68.25 | $58.10 | 0 | 158 | 38.36% | -0.67 | 0.01 | -0.04 | 0.75 | 100 | assumed standard contract | 2026-10-21T10:05:38 |
| NVDA271217C00270000 | 看涨 Call | 270.00 | $17.25 | $17.65 | $17.50 | 12 | 12222 | 38.49% | 0.38 | 0.00 | -0.04 | 0.83 | 100 | assumed standard contract | 2026-11-03T14:50:38 |
| NVDA271217P00270000 | 看跌 Put | 270.00 | $69.65 | $72.10 | $74.90 | 0 | 1874 | 38.21% | -0.69 | 0.01 | -0.04 | 0.73 | 100 | assumed standard contract | 2026-10-30T14:58:38 |
| NVDA271217C00275000 | 看涨 Call | 275.00 | $16.00 | $16.55 | $16.75 | 65 | 1720 | 38.45% | 0.36 | 0.00 | -0.04 | 0.81 | 100 | assumed standard contract | 2026-11-03T13:41:42 |
| NVDA271217P00275000 | 看跌 Put | 275.00 | $73.60 | $76.00 | $74.84 | 0 | 79 | 38.07% | -0.72 | 0.01 | -0.04 | 0.70 | 100 | assumed standard contract | 2026-10-30T09:53:09 |
| NVDA271217C00280000 | 看涨 Call | 280.00 | $15.05 | $15.45 | $15.27 | 126 | 9061 | 38.32% | 0.34 | 0.00 | -0.04 | 0.80 | 100 | assumed standard contract | 2026-11-03T15:53:26 |
| NVDA271217P00280000 | 看跌 Put | 280.00 | $77.65 | $80.10 | $71.20 | 0 | 787 | 38.03% | -0.74 | 0.01 | -0.04 | 0.67 | 100 | assumed standard contract | 2026-10-27T10:52:26 |
| NVDA271217C00285000 | 看涨 Call | 285.00 | $13.85 | $14.45 | $14.23 | 6 | 3379 | 38.13% | 0.32 | 0.00 | -0.03 | 0.78 | 100 | assumed standard contract | 2026-11-03T15:10:22 |
| NVDA271217P00285000 | 看跌 Put | 285.00 | $81.75 | $85.00 | $62.92 | 0 | 41 | 38.54% | -0.76 | 0.01 | -0.04 | 0.63 | 100 | assumed standard contract | 2026-10-02T09:39:27 |
| NVDA271217C00290000 | 看涨 Call | 290.00 | $13.10 | $13.55 | $13.26 | 8 | 5777 | 38.19% | 0.31 | 0.00 | -0.03 | 0.77 | 100 | assumed standard contract | 2026-11-03T15:59:47 |
| NVDA271217P00290000 | 看跌 Put | 290.00 | $85.25 | $89.00 | $78.70 | 0 | 1012 | 37.72% | -0.78 | 0.01 | -0.04 | 0.60 | 100 | assumed standard contract | 2026-10-28T10:28:11 |
| NVDA271217C00295000 | 看涨 Call | 295.00 | $12.00 | $12.65 | $13.06 | 32 | 2003 | 38.13% | 0.29 | 0.00 | -0.03 | 0.75 | 100 | assumed standard contract | 2026-11-03T12:53:23 |
| NVDA271217P00295000 | 看跌 Put | 295.00 | $89.50 | $93.45 | $87.09 | 0 | 622 | 37.72% | -0.80 | 0.01 | -0.03 | 0.56 | 100 | assumed standard contract | 2026-10-22T14:32:41 |
| NVDA271217C00300000 | 看涨 Call | 300.00 | $11.50 | $11.80 | $11.80 | 279 | 15573 | 38.10% | 0.28 | 0.00 | -0.03 | 0.73 | 100 | assumed standard contract | 2026-11-03T15:24:01 |
| NVDA271217P00300000 | 看跌 Put | 300.00 | $94.05 | $97.65 | $94.54 | 0 | 1872 | 37.66% | -0.82 | 0.01 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-11-02T09:47:18 |
| NVDA271217C00310000 | 看涨 Call | 310.00 | $10.00 | $10.35 | $10.15 | 20 | 8582 | 38.02% | 0.25 | 0.00 | -0.03 | 0.70 | 100 | assumed standard contract | 2026-11-03T15:52:23 |
| NVDA271217P00310000 | 看跌 Put | 310.00 | $102.85 | $106.70 | $97.15 | 0 | 3192 | 37.41% | -0.86 | 0.01 | -0.03 | 0.43 | 100 | assumed standard contract | 2026-10-26T09:50:07 |
| NVDA271217C00320000 | 看涨 Call | 320.00 | $8.65 | $9.05 | $8.80 | 7 | 5027 | 37.90% | 0.23 | 0.00 | -0.03 | 0.66 | 100 | assumed standard contract | 2026-11-03T15:00:16 |
| NVDA271217P00320000 | 看跌 Put | 320.00 | $112.05 | $115.95 | $105.10 | 0 | 3066 | 37.18% | -0.90 | 0.01 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-10-26T10:54:25 |
| NVDA271217C00330000 | 看涨 Call | 330.00 | $7.55 | $7.95 | $7.83 | 21 | 5070 | 37.88% | 0.20 | 0.00 | -0.03 | 0.62 | 100 | assumed standard contract | 2026-11-03T14:28:22 |
| NVDA271217P00330000 | 看跌 Put | 330.00 | $121.50 | $125.35 | $113.40 | 0 | 2675 | 36.62% | -0.93 | 0.01 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-10-15T13:19:04 |
| NVDA271217C00340000 | 看涨 Call | 340.00 | $6.45 | $7.00 | $7.10 | 30 | 5073 | 37.77% | 0.18 | 0.00 | -0.03 | 0.58 | 100 | assumed standard contract | 2026-11-03T12:14:32 |
| NVDA271217P00340000 | 看跌 Put | 340.00 | $131.15 | $134.95 | $120.53 | 0 | 3522 | 0.00% | -0.96 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-10-21T09:51:18 |
| NVDA271217C00350000 | 看涨 Call | 350.00 | $5.65 | $6.10 | $5.85 | 76 | 12774 | 37.74% | 0.16 | 0.00 | -0.02 | 0.54 | 100 | assumed standard contract | 2026-11-03T15:49:11 |
| NVDA271217P00350000 | 看跌 Put | 350.00 | $142.00 | $144.05 | $141.50 | 21 | 31 | 0.00% | -0.98 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:08:05 |
| NVDA271217C00360000 | 看涨 Call | 360.00 | $5.05 | $5.40 | $5.24 | 16 | 10043 | 37.89% | 0.15 | 0.00 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-11-03T14:37:31 |
| NVDA271217P00360000 | 看跌 Put | 360.00 | $151.35 | $154.70 | $145.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:21:32 |
| NVDA271217C00380000 | 看涨 Call | 380.00 | $3.70 | $4.65 | $3.97 | 0 | 1489 | 38.26% | 0.12 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-11-02T12:22:43 |
| NVDA271217P00380000 | 看跌 Put | 380.00 | $169.30 | $176.95 | $150.68 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-03T14:11:14 |
| NVDA271217C00390000 | 看涨 Call | 390.00 | $3.05 | $4.20 | $3.84 | 1 | 4450 | 38.16% | 0.11 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-11-03T09:30:10 |
| NVDA271217P00390000 | 看跌 Put | 390.00 | $179.30 | $186.95 | $172.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-01T10:04:16 |
| NVDA271217C00400000 | 看涨 Call | 400.00 | $3.05 | $3.30 | $3.16 | 61 | 7989 | 38.14% | 0.10 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:30:12 |
| NVDA271217P00400000 | 看跌 Put | 400.00 | $189.30 | $196.95 | $188.62 | 0 | 1 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:41:28 |
| NVDA271217C00410000 | 看涨 Call | 410.00 | $2.35 | $3.20 | $2.90 | 1 | 862 | 38.10% | 0.09 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-11-03T13:10:44 |
| NVDA271217P00410000 | 看跌 Put | 410.00 | $199.30 | $206.95 | $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 | $1.99 | $2.98 | $2.48 | 0 | 4456 | 38.25% | 0.08 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-11-02T09:30:05 |
| NVDA271217P00420000 | 看跌 Put | 420.00 | $209.30 | $216.95 | $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 | $1.75 | $2.72 | $2.20 | 0 | 644 | 38.42% | 0.07 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-10-30T12:59:40 |
| NVDA271217P00430000 | 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 |
| NVDA271217C00440000 | 看涨 Call | 440.00 | $1.51 | $2.45 | $2.03 | 2 | 556 | 38.47% | 0.06 | 0.00 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-11-03T12:30:28 |
| NVDA271217P00440000 | 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 |
| NVDA271217C00450000 | 看涨 Call | 450.00 | $1.51 | $2.00 | $1.90 | 6 | 582 | 38.52% | 0.06 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-11-03T10:57:53 |
| NVDA271217P00450000 | 看跌 Put | 450.00 | $239.30 | $246.95 | $243.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-07-21T11:24:04 |
| NVDA271217C00455000 | 看涨 Call | 455.00 | $1.29 | $1.97 | $1.62 | 0 | 584 | 38.44% | 0.06 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-10-30T13:45:49 |
| NVDA271217P00455000 | 看跌 Put | 455.00 | $244.30 | $251.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA271217C00460000 | 看涨 Call | 460.00 | $1.50 | $1.86 | $1.57 | 57 | 3749 | 39.08% | 0.05 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-11-03T13:28:07 |
| NVDA271217P00460000 | 看跌 Put | 460.00 | $249.30 | $256.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA271217C00470000 | 看涨 Call | 470.00 | $0.96 | $1.86 | $1.51 | 0 | 20 | 38.74% | 0.05 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-11-02T10:00:08 |
| NVDA271217P00470000 | 看跌 Put | 470.00 | $259.30 | $266.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA271217C00480000 | 看涨 Call | 480.00 | $1.20 | $1.58 | $1.16 | 4 | 216 | 39.46% | 0.04 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:01:39 |
| NVDA271217P00480000 | 看跌 Put | 480.00 | $269.30 | $276.95 | $266.22 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-22T10:52:51 |