NVDA · 2028-01-21
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 2028-01-21；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA280121C00005000 | 看涨 Call | 5.00 | $198.15 | $205.75 | $209.00 | 0 | 1604 | 160.23% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T09:31:26 |
| NVDA280121P00005000 | 看跌 Put | 5.00 | $0.00 | $0.03 | $0.02 | 0 | 7069 | 116.60% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T09:43:13 |
| NVDA280121C00010000 | 看涨 Call | 10.00 | $193.05 | $200.90 | $196.10 | 0 | 286 | 84.07% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:53:40 |
| NVDA280121P00010000 | 看跌 Put | 10.00 | $0.00 | $0.10 | $0.10 | 0 | 5858 | 104.83% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:28:35 |
| NVDA280121C00015000 | 看涨 Call | 15.00 | $188.30 | $196.15 | $204.00 | 0 | 107 | 106.68% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T11:04:03 |
| NVDA280121P00015000 | 看跌 Put | 15.00 | $0.01 | $0.25 | $0.05 | 0 | 1866 | 100.25% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-26T14:50:52 |
| NVDA280121C00020000 | 看涨 Call | 20.00 | $182.00 | $192.00 | $205.49 | 0 | 3076 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-12T10:40:53 |
| NVDA280121P00020000 | 看跌 Put | 20.00 | $0.08 | $0.10 | $0.08 | 0 | 2828 | 85.23% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-28T10:17:34 |
| NVDA280121C00025000 | 看涨 Call | 25.00 | $178.00 | $188.00 | $180.30 | 0 | 794 | 98.43% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T12:47:48 |
| NVDA280121P00025000 | 看跌 Put | 25.00 | $0.03 | $0.35 | $0.13 | 0 | 525 | 84.15% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-28T10:17:30 |
| NVDA280121C00030000 | 看涨 Call | 30.00 | $174.40 | $182.10 | $188.35 | 0 | 481 | 89.48% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-16T11:30:46 |
| NVDA280121P00030000 | 看跌 Put | 30.00 | $0.10 | $0.35 | $0.10 | 0 | 766 | 78.59% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-28T10:35:09 |
| NVDA280121C00035000 | 看涨 Call | 35.00 | $169.75 | $177.40 | $196.44 | 0 | 498 | 83.76% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-03T14:38:07 |
| NVDA280121P00035000 | 看跌 Put | 35.00 | $0.17 | $0.63 | $0.30 | 2 | 639 | 78.39% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:03:03 |
| NVDA280121C00040000 | 看涨 Call | 40.00 | $165.10 | $172.75 | $178.45 | 0 | 268 | 79.11% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-20T15:53:32 |
| NVDA280121P00040000 | 看跌 Put | 40.00 | $0.16 | $0.47 | $0.26 | 0 | 945 | 70.19% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T09:42:59 |
| NVDA280121C00045000 | 看涨 Call | 45.00 | $159.00 | $168.10 | $165.75 | 2 | 137 | 49.00% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:05:16 |
| NVDA280121P00045000 | 看跌 Put | 45.00 | $0.26 | $0.67 | $0.39 | 0 | 4105 | 69.19% | -0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-27T14:44:09 |
| NVDA280121C00050000 | 看涨 Call | 50.00 | $154.00 | $163.50 | $163.50 | 0 | 467 | 0.00% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-11-02T10:18:11 |
| NVDA280121P00050000 | 看跌 Put | 50.00 | $0.37 | $0.69 | $0.49 | 1 | 7274 | 65.97% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:36:17 |
| NVDA280121C00055000 | 看涨 Call | 55.00 | $150.00 | $158.85 | $168.75 | 0 | 333 | 67.41% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-10-21T15:28:43 |
| NVDA280121P00055000 | 看跌 Put | 55.00 | $0.32 | $0.96 | $0.59 | 1 | 358 | 63.66% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:36:17 |
| NVDA280121C00060000 | 看涨 Call | 60.00 | $149.00 | $154.25 | $147.81 | 0 | 500 | 75.88% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-10-30T15:55:03 |
| NVDA280121P00060000 | 看跌 Put | 60.00 | $0.41 | $1.03 | $0.75 | 2 | 1767 | 60.96% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T13:56:51 |
| NVDA280121C00065000 | 看涨 Call | 65.00 | $142.15 | $149.70 | $141.40 | 0 | 682 | 63.26% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-10-30T14:20:57 |
| NVDA280121P00065000 | 看跌 Put | 65.00 | $0.85 | $1.23 | $0.86 | 2 | 1435 | 61.16% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T09:32:57 |
| NVDA280121C00070000 | 看涨 Call | 70.00 | $137.55 | $145.15 | $141.28 | 0 | 420 | 60.83% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-10-30T10:21:28 |
| NVDA280121P00070000 | 看跌 Put | 70.00 | $0.66 | $1.38 | $0.80 | 0 | 1605 | 57.46% | -0.02 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-16T14:01:46 |
| NVDA280121C00075000 | 看涨 Call | 75.00 | $133.05 | $140.60 | $136.59 | 0 | 367 | 58.87% | 0.98 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-11-02T13:25:43 |
| NVDA280121P00075000 | 看跌 Put | 75.00 | $1.16 | $1.59 | $1.18 | 5 | 1869 | 57.34% | -0.02 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T13:13:12 |
| NVDA280121C00080000 | 看涨 Call | 80.00 | $128.70 | $134.75 | $129.35 | 0 | 798 | 52.51% | 0.98 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-10-30T15:51:41 |
| NVDA280121P00080000 | 看跌 Put | 80.00 | $1.38 | $1.50 | $1.41 | 1 | 9379 | 54.64% | -0.02 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-03T11:28:51 |
| NVDA280121C00085000 | 看涨 Call | 85.00 | $124.45 | $129.60 | $122.70 | 0 | 396 | 49.68% | 0.97 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-10-30T13:55:40 |
| NVDA280121P00085000 | 看跌 Put | 85.00 | $1.26 | $2.04 | $1.31 | 0 | 1642 | 53.09% | -0.03 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-10-28T14:02:31 |
| NVDA280121C00090000 | 看涨 Call | 90.00 | $122.00 | $126.60 | $124.77 | 3 | 1748 | 58.43% | 0.97 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-11-03T09:46:44 |
| NVDA280121P00090000 | 看跌 Put | 90.00 | $1.77 | $2.09 | $1.89 | 66 | 2835 | 51.90% | -0.03 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-03T12:12:25 |
| NVDA280121C00095000 | 看涨 Call | 95.00 | $116.15 | $121.35 | $125.70 | 0 | 202 | 51.29% | 0.96 | 0.00 | 0.00 | 0.19 | 100 | assumed standard contract | 2026-10-22T11:41:22 |
| NVDA280121P00095000 | 看跌 Put | 95.00 | $1.86 | $2.45 | $2.19 | 1 | 1789 | 50.32% | -0.04 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-11-03T12:36:00 |
| NVDA280121C00100000 | 看涨 Call | 100.00 | $113.40 | $115.60 | $115.95 | 16 | 3043 | 50.68% | 0.96 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-11-03T11:53:23 |
| NVDA280121P00100000 | 看跌 Put | 100.00 | $2.60 | $2.70 | $2.61 | 464 | 12094 | 49.96% | -0.05 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-11-03T14:55:44 |
| NVDA280121C00105000 | 看涨 Call | 105.00 | $108.20 | $112.55 | $116.30 | 0 | 1028 | 50.37% | 0.95 | 0.00 | 0.00 | 0.25 | 100 | assumed standard contract | 2026-10-23T10:02:13 |
| NVDA280121P00105000 | 看跌 Put | 105.00 | $2.93 | $3.15 | $3.12 | 56 | 5201 | 48.89% | -0.05 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:56:59 |
| NVDA280121C00110000 | 看涨 Call | 110.00 | $104.35 | $107.75 | $105.50 | 0 | 715 | 49.08% | 0.94 | 0.00 | -0.00 | 0.27 | 100 | assumed standard contract | 2026-11-02T13:36:28 |
| NVDA280121P00110000 | 看跌 Put | 110.00 | $3.10 | $4.00 | $3.55 | 6 | 9759 | 48.19% | -0.06 | 0.00 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:15:09 |
| NVDA280121C00115000 | 看涨 Call | 115.00 | $100.20 | $103.80 | $98.60 | 0 | 933 | 48.60% | 0.93 | 0.00 | -0.00 | 0.30 | 100 | assumed standard contract | 2026-10-30T15:12:06 |
| NVDA280121P00115000 | 看跌 Put | 115.00 | $3.85 | $4.40 | $4.04 | 35 | 5570 | 47.51% | -0.07 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-11-03T12:09:56 |
| NVDA280121C00120000 | 看涨 Call | 120.00 | $96.30 | $99.65 | $97.96 | 1 | 2030 | 48.03% | 0.92 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:56:33 |
| NVDA280121P00120000 | 看跌 Put | 120.00 | $4.40 | $5.20 | $4.75 | 2 | 10390 | 46.98% | -0.08 | 0.00 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:25:54 |
| NVDA280121C00125000 | 看涨 Call | 125.00 | $93.20 | $94.65 | $95.65 | 1 | 622 | 47.23% | 0.91 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-11-03T11:15:03 |
| NVDA280121P00125000 | 看跌 Put | 125.00 | $5.15 | $5.70 | $5.40 | 0 | 11621 | 46.11% | -0.09 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-11-02T13:50:25 |
| NVDA280121C00130000 | 看涨 Call | 130.00 | $88.20 | $91.70 | $86.05 | 0 | 2278 | 46.49% | 0.90 | 0.00 | -0.01 | 0.40 | 100 | assumed standard contract | 2026-11-02T15:54:14 |
| NVDA280121P00130000 | 看跌 Put | 130.00 | $6.05 | $6.40 | $6.50 | 0 | 11600 | 45.58% | -0.10 | 0.00 | -0.02 | 0.41 | 100 | assumed standard contract | 2026-11-02T14:37:30 |
| NVDA280121C00135000 | 看涨 Call | 135.00 | $84.85 | $87.35 | $86.83 | 1 | 839 | 45.92% | 0.89 | 0.00 | -0.01 | 0.44 | 100 | assumed standard contract | 2026-11-03T09:30:00 |
| NVDA280121P00135000 | 看跌 Put | 135.00 | $7.00 | $7.30 | $7.53 | 0 | 9262 | 45.17% | -0.12 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-11-02T15:27:06 |
| NVDA280121C00140000 | 看涨 Call | 140.00 | $81.05 | $83.60 | $83.50 | 4 | 4111 | 45.37% | 0.88 | 0.00 | -0.01 | 0.47 | 100 | assumed standard contract | 2026-11-03T11:18:44 |
| NVDA280121P00140000 | 看跌 Put | 140.00 | $7.90 | $8.25 | $8.00 | 3 | 26548 | 44.59% | -0.13 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-11-03T12:02:42 |
| NVDA280121C00145000 | 看涨 Call | 145.00 | $77.30 | $80.00 | $80.30 | 6 | 1558 | 44.87% | 0.86 | 0.00 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-11-03T12:28:52 |
| NVDA280121P00145000 | 看跌 Put | 145.00 | $9.00 | $9.35 | $9.45 | 0 | 7491 | 44.22% | -0.14 | 0.00 | -0.03 | 0.51 | 100 | assumed standard contract | 2026-11-02T14:29:35 |
| NVDA280121C00150000 | 看涨 Call | 150.00 | $74.35 | $75.65 | $75.00 | 7 | 6656 | 44.29% | 0.85 | 0.00 | -0.02 | 0.54 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| NVDA280121P00150000 | 看跌 Put | 150.00 | $10.20 | $10.45 | $10.40 | 242 | 36466 | 43.77% | -0.16 | 0.00 | -0.03 | 0.55 | 100 | assumed standard contract | 2026-11-03T15:58:49 |
| NVDA280121C00155000 | 看涨 Call | 155.00 | $70.55 | $72.50 | $72.02 | 3 | 1073 | 43.89% | 0.83 | 0.00 | -0.02 | 0.58 | 100 | assumed standard contract | 2026-11-03T09:30:00 |
| NVDA280121P00155000 | 看跌 Put | 155.00 | $11.40 | $11.75 | $11.40 | 24 | 5551 | 43.35% | -0.18 | 0.00 | -0.03 | 0.59 | 100 | assumed standard contract | 2026-11-03T13:33:26 |
| NVDA280121C00160000 | 看涨 Call | 160.00 | $67.55 | $68.75 | $68.18 | 52 | 2625 | 43.51% | 0.82 | 0.00 | -0.02 | 0.61 | 100 | assumed standard contract | 2026-11-03T15:59:07 |
| NVDA280121P00160000 | 看跌 Put | 160.00 | $12.80 | $13.15 | $13.00 | 2 | 6170 | 43.03% | -0.19 | 0.00 | -0.03 | 0.62 | 100 | assumed standard contract | 2026-11-03T15:52:17 |
| NVDA280121C00165000 | 看涨 Call | 165.00 | $63.95 | $65.30 | $65.15 | 13 | 1435 | 42.78% | 0.80 | 0.00 | -0.02 | 0.64 | 100 | assumed standard contract | 2026-11-03T15:50:29 |
| NVDA280121P00165000 | 看跌 Put | 165.00 | $14.20 | $14.60 | $14.40 | 7 | 8993 | 42.60% | -0.21 | 0.00 | -0.03 | 0.65 | 100 | assumed standard contract | 2026-11-03T15:49:47 |
| NVDA280121C00170000 | 看涨 Call | 170.00 | $60.85 | $62.20 | $62.80 | 1 | 5050 | 42.56% | 0.78 | 0.00 | -0.02 | 0.67 | 100 | assumed standard contract | 2026-11-03T13:37:55 |
| NVDA280121P00170000 | 看跌 Put | 170.00 | $15.75 | $16.20 | $15.85 | 16 | 8348 | 42.26% | -0.23 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 2026-11-03T13:43:14 |
| NVDA280121C00175000 | 看涨 Call | 175.00 | $58.10 | $59.00 | $58.96 | 11 | 8337 | 42.39% | 0.76 | 0.00 | -0.03 | 0.70 | 100 | assumed standard contract | 2026-11-03T15:45:31 |
| NVDA280121P00175000 | 看跌 Put | 175.00 | $17.40 | $18.05 | $17.72 | 110 | 9304 | 41.88% | -0.25 | 0.00 | -0.03 | 0.72 | 100 | assumed standard contract | 2026-11-03T15:53:57 |
| NVDA280121C00180000 | 看涨 Call | 180.00 | $55.15 | $56.05 | $55.65 | 49 | 14379 | 42.12% | 0.75 | 0.00 | -0.03 | 0.73 | 100 | assumed standard contract | 2026-11-03T15:55:59 |
| NVDA280121P00180000 | 看跌 Put | 180.00 | $19.35 | $19.90 | $19.20 | 69 | 22778 | 41.67% | -0.27 | 0.00 | -0.03 | 0.74 | 100 | assumed standard contract | 2026-11-03T13:17:23 |
| NVDA280121C00185000 | 看涨 Call | 185.00 | $52.25 | $53.15 | $52.15 | 16 | 9421 | 41.78% | 0.73 | 0.00 | -0.03 | 0.76 | 100 | assumed standard contract | 2026-11-03T14:58:38 |
| NVDA280121P00185000 | 看跌 Put | 185.00 | $21.25 | $21.65 | $21.60 | 7 | 11454 | 41.38% | -0.29 | 0.00 | -0.04 | 0.77 | 100 | assumed standard contract | 2026-11-03T15:11:58 |
| NVDA280121C00190000 | 看涨 Call | 190.00 | $49.50 | $50.40 | $50.52 | 46 | 8741 | 41.56% | 0.71 | 0.00 | -0.03 | 0.79 | 100 | assumed standard contract | 2026-11-03T14:01:55 |
| NVDA280121P00190000 | 看跌 Put | 190.00 | $23.15 | $23.70 | $23.40 | 138 | 15025 | 41.04% | -0.31 | 0.00 | -0.04 | 0.79 | 100 | assumed standard contract | 2026-11-03T15:49:46 |
| NVDA280121C00195000 | 看涨 Call | 195.00 | $46.75 | $47.70 | $47.45 | 43 | 6962 | 41.18% | 0.69 | 0.00 | -0.03 | 0.81 | 100 | assumed standard contract | 2026-11-03T14:45:39 |
| NVDA280121P00195000 | 看跌 Put | 195.00 | $25.30 | $25.90 | $25.70 | 28 | 7981 | 40.78% | -0.33 | 0.00 | -0.04 | 0.82 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| NVDA280121C00200000 | 看涨 Call | 200.00 | $43.55 | $44.90 | $44.73 | 221 | 29481 | 40.89% | 0.67 | 0.00 | -0.03 | 0.83 | 100 | assumed standard contract | 2026-11-03T15:57:05 |
| NVDA280121P00200000 | 看跌 Put | 200.00 | $27.55 | $28.10 | $28.05 | 118 | 29873 | 40.53% | -0.36 | 0.00 | -0.04 | 0.84 | 100 | assumed standard contract | 2026-11-03T15:35:53 |
| NVDA280121C00205000 | 看涨 Call | 205.00 | $41.85 | $42.70 | $42.40 | 42 | 1244 | 40.76% | 0.65 | 0.00 | -0.03 | 0.85 | 100 | assumed standard contract | 2026-11-03T15:56:34 |
| NVDA280121P00205000 | 看跌 Put | 205.00 | $29.90 | $30.55 | $30.10 | 44 | 8386 | 40.31% | -0.38 | 0.00 | -0.04 | 0.85 | 100 | assumed standard contract | 2026-11-03T12:07:19 |
| NVDA280121C00210000 | 看涨 Call | 210.00 | $39.05 | $40.10 | $39.70 | 75 | 10173 | 40.12% | 0.63 | 0.00 | -0.03 | 0.86 | 100 | assumed standard contract | 2026-11-03T15:51:32 |
| NVDA280121P00210000 | 看跌 Put | 210.00 | $32.40 | $33.05 | $32.00 | 0 | 6387 | 40.09% | -0.40 | 0.00 | -0.04 | 0.86 | 100 | assumed standard contract | 2026-11-02T10:51:52 |
| NVDA280121C00215000 | 看涨 Call | 215.00 | $37.20 | $37.80 | $38.05 | 61 | 1895 | 40.12% | 0.61 | 0.00 | -0.04 | 0.88 | 100 | assumed standard contract | 2026-11-03T13:51:36 |
| NVDA280121P00215000 | 看跌 Put | 215.00 | $35.00 | $35.70 | $34.93 | 10 | 7073 | 39.86% | -0.42 | 0.00 | -0.04 | 0.87 | 100 | assumed standard contract | 2026-11-03T11:16:39 |
| NVDA280121C00220000 | 看涨 Call | 220.00 | $35.10 | $35.65 | $35.88 | 59 | 11162 | 39.93% | 0.58 | 0.00 | -0.04 | 0.89 | 100 | assumed standard contract | 2026-11-03T13:55:38 |
| NVDA280121P00220000 | 看跌 Put | 220.00 | $37.75 | $38.50 | $38.05 | 17 | 8428 | 39.72% | -0.45 | 0.00 | -0.04 | 0.88 | 100 | assumed standard contract | 2026-11-03T14:27:39 |
| NVDA280121C00225000 | 看涨 Call | 225.00 | $33.05 | $33.55 | $33.31 | 78 | 6874 | 39.71% | 0.56 | 0.00 | -0.04 | 0.90 | 100 | assumed standard contract | 2026-11-03T15:54:25 |
| NVDA280121P00225000 | 看跌 Put | 225.00 | $40.65 | $41.35 | $40.85 | 2 | 2260 | 39.55% | -0.47 | 0.01 | -0.04 | 0.88 | 100 | assumed standard contract | 2026-11-03T10:38:35 |
| NVDA280121C00230000 | 看涨 Call | 230.00 | $30.55 | $31.65 | $31.29 | 2332 | 16965 | 39.65% | 0.54 | 0.00 | -0.04 | 0.90 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA280121P00230000 | 看跌 Put | 230.00 | $43.60 | $44.30 | $43.43 | 92 | 7634 | 39.35% | -0.49 | 0.01 | -0.04 | 0.88 | 100 | assumed standard contract | 2026-11-03T13:18:49 |
| NVDA280121C00235000 | 看涨 Call | 235.00 | $28.75 | $29.80 | $29.65 | 10 | 1689 | 39.10% | 0.52 | 0.00 | -0.04 | 0.90 | 100 | assumed standard contract | 2026-11-03T15:34:01 |
| NVDA280121P00235000 | 看跌 Put | 235.00 | $46.60 | $47.45 | $47.05 | 13 | 3851 | 39.18% | -0.52 | 0.01 | -0.04 | 0.88 | 100 | assumed standard contract | 2026-11-03T15:39:44 |
| NVDA280121C00240000 | 看涨 Call | 240.00 | $27.30 | $28.00 | $27.91 | 85 | 12939 | 39.08% | 0.50 | 0.00 | -0.04 | 0.91 | 100 | assumed standard contract | 2026-11-03T15:32:27 |
| NVDA280121P00240000 | 看跌 Put | 240.00 | $49.85 | $50.65 | $50.13 | 64 | 1161 | 39.05% | -0.54 | 0.01 | -0.04 | 0.87 | 100 | assumed standard contract | 2026-11-03T15:49:46 |
| NVDA280121C00245000 | 看涨 Call | 245.00 | $25.45 | $26.35 | $27.35 | 5 | 3041 | 38.83% | 0.48 | 0.00 | -0.04 | 0.91 | 100 | assumed standard contract | 2026-11-03T09:37:01 |
| NVDA280121P00245000 | 看跌 Put | 245.00 | $52.30 | $54.75 | $56.50 | 0 | 3311 | 38.85% | -0.57 | 0.01 | -0.04 | 0.87 | 100 | assumed standard contract | 2026-11-02T15:55:50 |
| NVDA280121C00250000 | 看涨 Call | 250.00 | $24.05 | $24.75 | $24.59 | 248 | 37645 | 38.77% | 0.46 | 0.00 | -0.04 | 0.90 | 100 | assumed standard contract | 2026-11-03T15:53:36 |
| NVDA280121P00250000 | 看跌 Put | 250.00 | $56.30 | $57.60 | $56.49 | 3 | 5702 | 38.76% | -0.59 | 0.01 | -0.04 | 0.85 | 100 | assumed standard contract | 2026-11-03T10:47:15 |
| NVDA280121C00255000 | 看涨 Call | 255.00 | $22.70 | $23.35 | $22.86 | 81 | 1484 | 38.77% | 0.45 | 0.00 | -0.04 | 0.90 | 100 | assumed standard contract | 2026-11-03T14:57:37 |
| NVDA280121P00255000 | 看跌 Put | 255.00 | $59.50 | $61.40 | $62.14 | 0 | 752 | 38.59% | -0.61 | 0.01 | -0.04 | 0.84 | 100 | assumed standard contract | 2026-11-02T14:31:15 |
| NVDA280121C00260000 | 看涨 Call | 260.00 | $21.35 | $21.90 | $22.01 | 73 | 10647 | 38.63% | 0.43 | 0.00 | -0.04 | 0.89 | 100 | assumed standard contract | 2026-11-03T14:02:08 |
| NVDA280121P00260000 | 看跌 Put | 260.00 | $63.40 | $64.80 | $63.30 | 29 | 4210 | 38.50% | -0.64 | 0.01 | -0.04 | 0.82 | 100 | assumed standard contract | 2026-11-03T09:40:29 |
| NVDA280121C00265000 | 看涨 Call | 265.00 | $19.85 | $20.60 | $20.90 | 5 | 1586 | 38.46% | 0.41 | 0.00 | -0.04 | 0.88 | 100 | assumed standard contract | 2026-11-03T11:47:18 |
| NVDA280121P00265000 | 看跌 Put | 265.00 | $66.45 | $69.05 | $67.87 | 0 | 534 | 38.31% | -0.66 | 0.01 | -0.04 | 0.80 | 100 | assumed standard contract | 2026-10-30T10:36:54 |
| NVDA280121C00270000 | 看涨 Call | 270.00 | $18.70 | $19.35 | $19.10 | 7 | 9236 | 38.41% | 0.39 | 0.00 | -0.04 | 0.87 | 100 | assumed standard contract | 2026-11-03T15:50:44 |
| NVDA280121P00270000 | 看跌 Put | 270.00 | $70.25 | $72.85 | $75.88 | 0 | 612 | 37.68% | -0.68 | 0.01 | -0.04 | 0.77 | 100 | assumed standard contract | 2026-10-30T14:33:35 |
| NVDA280121C00275000 | 看涨 Call | 275.00 | $17.40 | $18.15 | $18.55 | 10 | 1953 | 38.24% | 0.37 | 0.00 | -0.03 | 0.86 | 100 | assumed standard contract | 2026-11-03T09:51:42 |
| NVDA280121P00275000 | 看跌 Put | 275.00 | $74.75 | $76.65 | $75.58 | 9 | 235 | 38.11% | -0.70 | 0.01 | -0.04 | 0.74 | 100 | assumed standard contract | 2026-11-03T15:35:44 |
| NVDA280121C00280000 | 看涨 Call | 280.00 | $16.30 | $17.05 | $16.76 | 63 | 9906 | 38.24% | 0.36 | 0.00 | -0.03 | 0.85 | 100 | assumed standard contract | 2026-11-03T15:53:57 |
| NVDA280121P00280000 | 看跌 Put | 280.00 | $78.75 | $84.45 | $79.86 | 16 | 1463 | 38.02% | -0.73 | 0.01 | -0.04 | 0.71 | 100 | assumed standard contract | 2026-11-03T15:00:10 |
| NVDA280121C00285000 | 看涨 Call | 285.00 | $15.40 | $16.00 | $15.97 | 12 | 2260 | 38.15% | 0.34 | 0.00 | -0.03 | 0.83 | 100 | assumed standard contract | 2026-11-03T10:39:03 |
| NVDA280121P00285000 | 看跌 Put | 285.00 | $82.25 | $84.90 | $67.35 | 0 | 491 | 37.95% | -0.75 | 0.01 | -0.04 | 0.68 | 100 | assumed standard contract | 2026-09-28T13:13:19 |
| NVDA280121C00290000 | 看涨 Call | 290.00 | $14.50 | $15.00 | $14.79 | 17 | 5259 | 38.11% | 0.33 | 0.00 | -0.03 | 0.82 | 100 | assumed standard contract | 2026-11-03T15:33:37 |
| NVDA280121P00290000 | 看跌 Put | 290.00 | $85.60 | $89.85 | $79.20 | 0 | 339 | 37.86% | -0.77 | 0.01 | -0.04 | 0.64 | 100 | assumed standard contract | 2026-10-19T14:45:45 |
| NVDA280121C00295000 | 看涨 Call | 295.00 | $13.40 | $14.10 | $14.35 | 100 | 4165 | 37.94% | 0.31 | 0.00 | -0.03 | 0.80 | 100 | assumed standard contract | 2026-11-03T12:05:47 |
| NVDA280121P00295000 | 看跌 Put | 295.00 | $90.80 | $93.75 | $84.30 | 0 | 215 | 38.28% | -0.79 | 0.01 | -0.03 | 0.60 | 100 | assumed standard contract | 2026-10-16T09:58:17 |
| NVDA280121C00300000 | 看涨 Call | 300.00 | $12.80 | $13.20 | $13.00 | 322 | 98968 | 38.02% | 0.30 | 0.00 | -0.03 | 0.79 | 100 | assumed standard contract | 2026-11-03T15:50:30 |
| NVDA280121P00300000 | 看跌 Put | 300.00 | $95.25 | $97.40 | $95.35 | 211 | 1570 | 37.73% | -0.81 | 0.01 | -0.03 | 0.56 | 100 | assumed standard contract | 2026-11-03T13:30:33 |
| NVDA280121C00310000 | 看涨 Call | 310.00 | $11.15 | $11.65 | $11.46 | 74 | 10154 | 37.87% | 0.27 | 0.00 | -0.03 | 0.75 | 100 | assumed standard contract | 2026-11-03T15:34:21 |
| NVDA280121P00310000 | 看跌 Put | 310.00 | $103.10 | $107.25 | $96.11 | 0 | 984 | 37.57% | -0.85 | 0.01 | -0.03 | 0.48 | 100 | assumed standard contract | 2026-10-27T11:10:57 |
| NVDA280121C00320000 | 看涨 Call | 320.00 | $9.90 | $10.25 | $10.15 | 210 | 6585 | 37.85% | 0.24 | 0.00 | -0.03 | 0.71 | 100 | assumed standard contract | 2026-11-03T15:33:22 |
| NVDA280121P00320000 | 看跌 Put | 320.00 | $112.20 | $116.35 | $116.65 | 0 | 766 | 37.31% | -0.88 | 0.01 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-10-30T15:51:01 |
| NVDA280121C00330000 | 看涨 Call | 330.00 | $8.55 | $9.05 | $8.88 | 41 | 5241 | 37.69% | 0.22 | 0.00 | -0.03 | 0.68 | 100 | assumed standard contract | 2026-11-03T15:50:44 |
| NVDA280121P00330000 | 看跌 Put | 330.00 | $121.60 | $125.65 | $128.30 | 0 | 1441 | 36.90% | -0.92 | 0.01 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-11-02T15:40:10 |
| NVDA280121C00340000 | 看涨 Call | 340.00 | $7.65 | $8.00 | $7.80 | 6 | 3437 | 37.76% | 0.20 | 0.00 | -0.03 | 0.64 | 100 | assumed standard contract | 2026-11-03T15:54:37 |
| NVDA280121P00340000 | 看跌 Put | 340.00 | $132.05 | $134.30 | $132.28 | 16 | 1030 | 0.00% | -0.95 | 0.01 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-11-03T14:02:46 |
| NVDA280121C00350000 | 看涨 Call | 350.00 | $6.75 | $7.10 | $6.95 | 152 | 31623 | 37.82% | 0.18 | 0.00 | -0.02 | 0.60 | 100 | assumed standard contract | 2026-11-03T15:50:00 |
| NVDA280121P00350000 | 看跌 Put | 350.00 | $142.00 | $144.55 | $142.31 | 2 | 590 | 0.00% | -0.97 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:18:12 |
| NVDA280121C00360000 | 看涨 Call | 360.00 | $6.00 | $6.25 | $6.27 | 2 | 7992 | 37.78% | 0.16 | 0.00 | -0.02 | 0.56 | 100 | assumed standard contract | 2026-11-03T10:34:20 |
| NVDA280121P00360000 | 看跌 Put | 360.00 | $152.05 | $154.10 | $152.82 | 6 | 31 | 0.00% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:47:15 |
| NVDA280121C00370000 | 看涨 Call | 370.00 | $5.20 | $5.55 | $5.41 | 48 | 5664 | 37.71% | 0.15 | 0.00 | -0.02 | 0.53 | 100 | assumed standard contract | 2026-11-03T15:47:39 |
| NVDA280121P00370000 | 看跌 Put | 370.00 | $159.30 | $168.00 | $159.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-22T15:09:53 |
| NVDA280121C00380000 | 看涨 Call | 380.00 | $4.60 | $5.35 | $5.15 | 0 | 9816 | 38.17% | 0.13 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-11-02T13:53:35 |
| NVDA280121P00380000 | 看跌 Put | 380.00 | $169.30 | $176.95 | $160.15 | 0 | 2 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-27T14:36:50 |
| NVDA280121C00390000 | 看涨 Call | 390.00 | $3.95 | $4.55 | $4.40 | 8 | 8234 | 37.82% | 0.12 | 0.00 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-11-03T11:12:52 |
| NVDA280121P00390000 | 看跌 Put | 390.00 | $179.30 | $186.95 | $149.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-06T13:13:28 |
| NVDA280121C00400000 | 看涨 Call | 400.00 | $3.65 | $3.85 | $3.80 | 75 | 50479 | 37.82% | 0.11 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-11-03T15:59:48 |
| NVDA280121P00400000 | 看跌 Put | 400.00 | $190.50 | $196.95 | $187.90 | 0 | 0 | 48.48% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-16T14:07:11 |
| NVDA280121C00410000 | 看涨 Call | 410.00 | $3.00 | $3.70 | $3.50 | 7 | 21579 | 37.89% | 0.10 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-11-03T12:01:00 |
| NVDA280121P00410000 | 看跌 Put | 410.00 | $199.30 | $206.95 | $183.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-12T13:33:59 |
| NVDA280121C00420000 | 看涨 Call | 420.00 | $2.95 | $3.60 | $3.00 | 3 | 21522 | 38.72% | 0.09 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-11-03T14:30:09 |
| NVDA280121P00420000 | 看跌 Put | 420.00 | $209.30 | $216.95 | $207.82 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-08-25T14:03:32 |
| NVDA280121C00430000 | 看涨 Call | 430.00 | $2.16 | $3.25 | $2.70 | 0 | 2103 | 38.12% | 0.08 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-11-02T09:31:27 |
| NVDA280121P00430000 | 看跌 Put | 430.00 | $219.30 | $226.95 | $209.72 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-08-31T15:53:44 |
| NVDA280121C00440000 | 看涨 Call | 440.00 | $1.91 | $2.94 | $2.30 | 0 | 3101 | 38.20% | 0.08 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-11-02T14:19:38 |
| NVDA280121P00440000 | 看跌 Put | 440.00 | $229.30 | $236.95 | $216.91 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-08-12T15:24:16 |
| NVDA280121C00450000 | 看涨 Call | 450.00 | $1.89 | $2.42 | $2.35 | 10 | 11026 | 38.21% | 0.07 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-03T11:28:27 |
| NVDA280121P00450000 | 看跌 Put | 450.00 | $239.30 | $246.95 | $241.01 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-06-08T15:06:46 |
| NVDA280121C00455000 | 看涨 Call | 455.00 | $1.90 | $2.26 | $2.01 | 0 | 357 | 38.38% | 0.07 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-10-30T13:12:22 |
| NVDA280121P00455000 | 看跌 Put | 455.00 | $244.05 | $251.95 | $226.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-03T10:20:48 |
| NVDA280121C00460000 | 看涨 Call | 460.00 | $1.83 | $2.00 | $1.99 | 37 | 29349 | 38.22% | 0.06 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-11-03T14:48:52 |
| NVDA280121P00460000 | 看跌 Put | 460.00 | $250.50 | $256.95 | $230.50 | 0 | 0 | 56.46% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-21T15:56:21 |
| NVDA280121C00470000 | 看涨 Call | 470.00 | $1.47 | $2.25 | $1.90 | 0 | 76 | 38.84% | 0.06 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-10-30T09:30:11 |
| NVDA280121P00470000 | 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 |
| NVDA280121C00480000 | 看涨 Call | 480.00 | $1.55 | $1.82 | $1.65 | 44 | 559 | 38.95% | 0.05 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-11-03T12:36:16 |
| NVDA280121P00480000 | 看跌 Put | 480.00 | $269.90 | $276.95 | $266.40 | 0 | 1 | 57.15% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-22T10:52:51 |