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 $222.27 · 日涨跌 1.34% · 年初至今 17.70%
到期日 2028-01-21；共 154 条合约；第 1/1 页。
| 合约代码 | 类型 | 执行价 | 买价 | 卖价 | 最近成交价 | 成交量 | 持仓 | 隐含波动率 | Delta | Gamma | Theta | Vega | 合约乘数 | 乘数依据 | 最近成交时间 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA280121C00005000 | 看涨 Call | 5.00 | $212.40 | $222.00 | $206.34 | 0 | 1273 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:57:52 |
| NVDA280121P00005000 | 看跌 Put | 5.00 | $0.00 | $0.03 | $0.02 | 0 | 6939 | 112.88% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T11:20:54 |
| NVDA280121C00010000 | 看涨 Call | 10.00 | $207.00 | $217.00 | $215.75 | 0 | 290 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T13:24:05 |
| NVDA280121P00010000 | 看跌 Put | 10.00 | $0.01 | $0.05 | $0.05 | 0 | 5947 | 96.80% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-20T11:21:23 |
| NVDA280121C00015000 | 看涨 Call | 15.00 | $206.55 | $213.00 | $204.00 | 0 | 107 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T11:04:03 |
| NVDA280121P00015000 | 看跌 Put | 15.00 | $0.01 | $0.10 | $0.10 | 0 | 1857 | 88.75% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T12:08:27 |
| NVDA280121C00020000 | 看涨 Call | 20.00 | $198.00 | $208.00 | $206.43 | 0 | 3088 | 38.16% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-08T13:25:18 |
| NVDA280121P00020000 | 看跌 Put | 20.00 | $0.06 | $0.11 | $0.08 | 0 | 2760 | 82.76% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T10:38:40 |
| NVDA280121C00025000 | 看涨 Call | 25.00 | $193.40 | $203.00 | $194.00 | 0 | 769 | 54.82% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T15:11:44 |
| NVDA280121P00025000 | 看跌 Put | 25.00 | $0.09 | $0.16 | $0.15 | 0 | 561 | 78.32% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-14T15:52:02 |
| NVDA280121C00030000 | 看涨 Call | 30.00 | $189.00 | $198.75 | $189.88 | 0 | 500 | 66.73% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-10T11:04:37 |
| NVDA280121P00030000 | 看跌 Put | 30.00 | $0.10 | $0.29 | $0.15 | 0 | 766 | 75.76% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:38:48 |
| NVDA280121C00035000 | 看涨 Call | 35.00 | $184.15 | $194.00 | $196.44 | 0 | 498 | 70.18% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-03T14:38:07 |
| NVDA280121P00035000 | 看跌 Put | 35.00 | $0.11 | $0.25 | $0.18 | 1 | 662 | 69.32% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:55:40 |
| NVDA280121C00040000 | 看涨 Call | 40.00 | $179.50 | $185.75 | $182.00 | 2 | 246 | 68.88% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:16:26 |
| NVDA280121P00040000 | 看跌 Put | 40.00 | $0.25 | $0.40 | $0.30 | 0 | 730 | 69.59% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-14T15:50:02 |
| NVDA280121C00045000 | 看涨 Call | 45.00 | $175.00 | $181.15 | $186.35 | 0 | 141 | 63.61% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-03T14:42:18 |
| NVDA280121P00045000 | 看跌 Put | 45.00 | $0.33 | $0.88 | $0.39 | 0 | 3633 | 65.92% | -0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-17T14:51:04 |
| NVDA280121C00050000 | 看涨 Call | 50.00 | $171.30 | $176.60 | $173.00 | 4 | 433 | 62.14% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:47:07 |
| NVDA280121P00050000 | 看跌 Put | 50.00 | $0.32 | $0.69 | $0.38 | 101 | 7281 | 62.53% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:49:16 |
| NVDA280121C00055000 | 看涨 Call | 55.00 | $166.00 | $172.05 | $162.00 | 0 | 334 | 59.92% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-16T15:37:44 |
| NVDA280121P00055000 | 看跌 Put | 55.00 | $0.01 | $0.60 | $0.57 | 0 | 360 | 60.16% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-10T10:28:22 |
| NVDA280121C00060000 | 看涨 Call | 60.00 | $161.10 | $167.40 | $163.79 | 4 | 278 | 57.30% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:54:26 |
| NVDA280121P00060000 | 看跌 Put | 60.00 | $0.50 | $0.58 | $0.54 | 645 | 2089 | 58.10% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| NVDA280121C00065000 | 看涨 Call | 65.00 | $156.50 | $166.00 | $155.31 | 0 | 645 | 55.60% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-09-16T11:27:22 |
| NVDA280121P00065000 | 看跌 Put | 65.00 | $0.60 | $0.78 | $0.74 | 0 | 366 | 56.96% | -0.01 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-03T09:49:17 |
| NVDA280121C00070000 | 看涨 Call | 70.00 | $155.75 | $158.30 | $165.73 | 0 | 371 | 55.67% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-09-04T13:28:21 |
| NVDA280121P00070000 | 看跌 Put | 70.00 | $0.58 | $0.88 | $0.80 | 0 | 1577 | 54.34% | -0.01 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-15T13:49:05 |
| NVDA280121C00075000 | 看涨 Call | 75.00 | $151.20 | $153.75 | $142.43 | 0 | 367 | 53.95% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-09-15T15:59:44 |
| NVDA280121P00075000 | 看跌 Put | 75.00 | $0.81 | $1.00 | $0.86 | 10 | 1588 | 53.33% | -0.02 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-18T11:54:29 |
| NVDA280121C00080000 | 看涨 Call | 80.00 | $146.65 | $149.20 | $145.30 | 0 | 799 | 51.79% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-09-17T15:13:29 |
| NVDA280121P00080000 | 看跌 Put | 80.00 | $0.99 | $1.47 | $0.99 | 40 | 8791 | 51.67% | -0.02 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T13:48:26 |
| NVDA280121C00085000 | 看涨 Call | 85.00 | $142.20 | $144.70 | $139.27 | 0 | 426 | 50.72% | 0.98 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-09-10T10:49:50 |
| NVDA280121P00085000 | 看跌 Put | 85.00 | $1.09 | $1.31 | $1.16 | 13 | 654 | 50.46% | -0.02 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-18T14:05:18 |
| NVDA280121C00090000 | 看涨 Call | 90.00 | $137.65 | $140.20 | $127.78 | 0 | 1893 | 49.18% | 0.98 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-09-14T15:59:18 |
| NVDA280121P00090000 | 看跌 Put | 90.00 | $1.19 | $1.51 | $1.40 | 0 | 2304 | 48.94% | -0.02 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-17T11:01:38 |
| NVDA280121C00095000 | 看涨 Call | 95.00 | $133.55 | $135.55 | $142.30 | 0 | 202 | 48.57% | 0.98 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-09-04T15:47:26 |
| NVDA280121P00095000 | 看跌 Put | 95.00 | $1.46 | $1.74 | $1.57 | 1 | 1701 | 48.00% | -0.03 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-18T14:33:51 |
| NVDA280121C00100000 | 看涨 Call | 100.00 | $129.15 | $131.15 | $127.45 | 15 | 3172 | 47.62% | 0.97 | 0.00 | 0.00 | 0.19 | 100 | assumed standard contract | 2026-09-18T12:47:08 |
| NVDA280121P00100000 | 看跌 Put | 100.00 | $1.80 | $1.88 | $1.83 | 623 | 8578 | 46.92% | -0.03 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| NVDA280121C00105000 | 看涨 Call | 105.00 | $124.75 | $126.80 | $118.91 | 0 | 1018 | 46.69% | 0.97 | 0.00 | 0.00 | 0.21 | 100 | assumed standard contract | 2026-09-16T10:57:26 |
| NVDA280121P00105000 | 看跌 Put | 105.00 | $2.10 | $2.22 | $2.15 | 307 | 4918 | 46.14% | -0.04 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-18T12:20:22 |
| NVDA280121C00110000 | 看涨 Call | 110.00 | $120.40 | $122.50 | $118.52 | 0 | 695 | 45.83% | 0.96 | 0.00 | 0.00 | 0.24 | 100 | assumed standard contract | 2026-09-17T13:34:47 |
| NVDA280121P00110000 | 看跌 Put | 110.00 | $2.41 | $2.57 | $2.51 | 165 | 7957 | 45.32% | -0.04 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-09-18T13:05:41 |
| NVDA280121C00115000 | 看涨 Call | 115.00 | $116.10 | $118.20 | $111.10 | 0 | 921 | 45.00% | 0.96 | 0.00 | 0.00 | 0.26 | 100 | assumed standard contract | 2026-09-16T11:33:51 |
| NVDA280121P00115000 | 看跌 Put | 115.00 | $2.40 | $2.99 | $2.95 | 65 | 3317 | 44.70% | -0.05 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-18T13:50:52 |
| NVDA280121C00120000 | 看涨 Call | 120.00 | $111.90 | $114.00 | $110.53 | 16 | 1966 | 44.40% | 0.95 | 0.00 | -0.00 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:20:33 |
| NVDA280121P00120000 | 看跌 Put | 120.00 | $3.20 | $3.50 | $3.42 | 10 | 10154 | 43.95% | -0.06 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-09-18T13:06:24 |
| NVDA280121C00125000 | 看涨 Call | 125.00 | $107.75 | $109.85 | $105.32 | 1 | 605 | 43.82% | 0.94 | 0.00 | -0.00 | 0.33 | 100 | assumed standard contract | 2026-09-18T09:30:48 |
| NVDA280121P00125000 | 看跌 Put | 125.00 | $3.70 | $4.05 | $3.95 | 33 | 11819 | 43.38% | -0.07 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA280121C00130000 | 看涨 Call | 130.00 | $103.95 | $105.80 | $102.50 | 0 | 2341 | 43.74% | 0.93 | 0.00 | -0.00 | 0.36 | 100 | assumed standard contract | 2026-09-17T15:27:28 |
| NVDA280121P00130000 | 看跌 Put | 130.00 | $4.30 | $4.65 | $4.60 | 7 | 11627 | 42.86% | -0.08 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:54:51 |
| NVDA280121C00135000 | 看涨 Call | 135.00 | $99.65 | $101.75 | $99.83 | 1 | 839 | 42.81% | 0.92 | 0.00 | -0.01 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| NVDA280121P00135000 | 看跌 Put | 135.00 | $5.05 | $5.35 | $6.15 | 0 | 5239 | 42.54% | -0.09 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-09-15T13:49:15 |
| NVDA280121C00140000 | 看涨 Call | 140.00 | $94.75 | $97.10 | $94.37 | 6 | 4001 | 42.25% | 0.91 | 0.00 | -0.01 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:40:43 |
| NVDA280121P00140000 | 看跌 Put | 140.00 | $5.75 | $6.10 | $6.10 | 20 | 22471 | 42.04% | -0.10 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-09-18T12:59:07 |
| NVDA280121C00145000 | 看涨 Call | 145.00 | $90.85 | $93.20 | $90.25 | 3 | 1574 | 41.69% | 0.90 | 0.00 | -0.01 | 0.47 | 100 | assumed standard contract | 2026-09-18T14:44:49 |
| NVDA280121P00145000 | 看跌 Put | 145.00 | $6.60 | $7.00 | $7.10 | 19 | 6621 | 41.73% | -0.11 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-09-18T14:00:07 |
| NVDA280121C00150000 | 看涨 Call | 150.00 | $88.65 | $89.40 | $86.80 | 8 | 5986 | 41.40% | 0.89 | 0.00 | -0.01 | 0.51 | 100 | assumed standard contract | 2026-09-18T11:25:27 |
| NVDA280121P00150000 | 看跌 Put | 150.00 | $7.55 | $7.95 | $7.85 | 46 | 26957 | 41.44% | -0.12 | 0.00 | -0.02 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA280121C00155000 | 看涨 Call | 155.00 | $84.85 | $86.10 | $84.00 | 2 | 975 | 41.33% | 0.87 | 0.00 | -0.01 | 0.55 | 100 | assumed standard contract | 2026-09-18T10:12:15 |
| NVDA280121P00155000 | 看跌 Put | 155.00 | $8.60 | $8.95 | $9.10 | 1 | 5697 | 41.12% | -0.14 | 0.00 | -0.02 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:07:27 |
| NVDA280121C00160000 | 看涨 Call | 160.00 | $81.35 | $82.15 | $79.72 | 5 | 2277 | 40.83% | 0.86 | 0.00 | -0.02 | 0.58 | 100 | assumed standard contract | 2026-09-18T12:57:20 |
| NVDA280121P00160000 | 看跌 Put | 160.00 | $9.75 | $10.10 | $10.25 | 7 | 4880 | 40.85% | -0.15 | 0.00 | -0.02 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:50:38 |
| NVDA280121C00165000 | 看涨 Call | 165.00 | $77.90 | $78.65 | $76.17 | 36 | 1300 | 40.56% | 0.85 | 0.00 | -0.02 | 0.62 | 100 | assumed standard contract | 2026-09-18T13:05:58 |
| NVDA280121P00165000 | 看跌 Put | 165.00 | $11.00 | $11.35 | $11.20 | 5 | 8908 | 40.62% | -0.17 | 0.00 | -0.03 | 0.64 | 100 | assumed standard contract | 2026-09-18T15:58:09 |
| NVDA280121C00170000 | 看涨 Call | 170.00 | $74.55 | $75.30 | $75.04 | 15 | 4907 | 40.39% | 0.83 | 0.00 | -0.02 | 0.66 | 100 | assumed standard contract | 2026-09-18T15:55:27 |
| NVDA280121P00170000 | 看跌 Put | 170.00 | $12.35 | $12.75 | $12.85 | 23 | 4883 | 40.43% | -0.18 | 0.00 | -0.03 | 0.67 | 100 | assumed standard contract | 2026-09-18T13:29:56 |
| NVDA280121C00175000 | 看涨 Call | 175.00 | $71.25 | $72.15 | $71.51 | 100 | 8282 | 40.27% | 0.82 | 0.00 | -0.02 | 0.70 | 100 | assumed standard contract | 2026-09-18T15:58:31 |
| NVDA280121P00175000 | 看跌 Put | 175.00 | $13.80 | $14.20 | $14.00 | 229 | 7757 | 40.24% | -0.20 | 0.00 | -0.03 | 0.71 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| NVDA280121C00180000 | 看涨 Call | 180.00 | $68.05 | $68.80 | $68.46 | 55 | 14145 | 39.95% | 0.80 | 0.00 | -0.02 | 0.73 | 100 | assumed standard contract | 2026-09-18T15:57:46 |
| NVDA280121P00180000 | 看跌 Put | 180.00 | $15.35 | $15.75 | $15.95 | 79 | 16099 | 40.00% | -0.22 | 0.00 | -0.03 | 0.75 | 100 | assumed standard contract | 2026-09-18T15:31:44 |
| NVDA280121C00185000 | 看涨 Call | 185.00 | $65.00 | $65.75 | $63.05 | 4 | 9402 | 39.81% | 0.78 | 0.00 | -0.02 | 0.76 | 100 | assumed standard contract | 2026-09-18T12:13:02 |
| NVDA280121P00185000 | 看跌 Put | 185.00 | $17.00 | $17.45 | $17.20 | 10 | 7211 | 39.83% | -0.23 | 0.00 | -0.03 | 0.78 | 100 | assumed standard contract | 2026-09-18T15:55:06 |
| NVDA280121C00190000 | 看涨 Call | 190.00 | $62.00 | $62.75 | $60.46 | 8 | 8674 | 39.62% | 0.77 | 0.00 | -0.03 | 0.80 | 100 | assumed standard contract | 2026-09-18T12:54:25 |
| NVDA280121P00190000 | 看跌 Put | 190.00 | $18.45 | $19.45 | $19.66 | 29 | 12697 | 39.78% | -0.25 | 0.00 | -0.03 | 0.81 | 100 | assumed standard contract | 2026-09-18T15:06:50 |
| NVDA280121C00195000 | 看涨 Call | 195.00 | $59.15 | $60.05 | $58.05 | 5 | 6975 | 39.60% | 0.75 | 0.00 | -0.03 | 0.83 | 100 | assumed standard contract | 2026-09-18T12:57:44 |
| NVDA280121P00195000 | 看跌 Put | 195.00 | $20.70 | $21.20 | $21.70 | 21 | 3030 | 39.56% | -0.27 | 0.00 | -0.03 | 0.84 | 100 | assumed standard contract | 2026-09-18T10:42:59 |
| NVDA280121C00200000 | 看涨 Call | 200.00 | $56.50 | $57.15 | $55.40 | 48 | 27827 | 39.46% | 0.73 | 0.00 | -0.03 | 0.86 | 100 | assumed standard contract | 2026-09-18T15:54:32 |
| NVDA280121P00200000 | 看跌 Put | 200.00 | $22.70 | $23.20 | $22.82 | 2031 | 27484 | 39.40% | -0.29 | 0.00 | -0.04 | 0.87 | 100 | assumed standard contract | 2026-09-18T15:58:05 |
| NVDA280121C00205000 | 看涨 Call | 205.00 | $52.05 | $55.50 | $52.59 | 0 | 1008 | 39.25% | 0.71 | 0.00 | -0.03 | 0.88 | 100 | assumed standard contract | 2026-09-17T14:24:17 |
| NVDA280121P00205000 | 看跌 Put | 205.00 | $24.65 | $25.20 | $25.50 | 14 | 6250 | 39.13% | -0.31 | 0.00 | -0.04 | 0.89 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA280121C00210000 | 看涨 Call | 210.00 | $51.20 | $51.90 | $51.75 | 32 | 9666 | 39.16% | 0.69 | 0.00 | -0.03 | 0.91 | 100 | assumed standard contract | 2026-09-18T15:55:11 |
| NVDA280121P00210000 | 看跌 Put | 210.00 | $27.00 | $27.60 | $28.15 | 35 | 5847 | 39.14% | -0.33 | 0.00 | -0.04 | 0.92 | 100 | assumed standard contract | 2026-09-18T14:18:12 |
| NVDA280121C00215000 | 看涨 Call | 215.00 | $48.65 | $49.40 | $48.95 | 15 | 1690 | 38.98% | 0.68 | 0.00 | -0.03 | 0.93 | 100 | assumed standard contract | 2026-09-18T15:56:12 |
| NVDA280121P00215000 | 看跌 Put | 215.00 | $29.25 | $29.95 | $30.40 | 5 | 6975 | 38.98% | -0.35 | 0.00 | -0.04 | 0.94 | 100 | assumed standard contract | 2026-09-18T15:50:30 |
| NVDA280121C00220000 | 看涨 Call | 220.00 | $46.30 | $47.05 | $46.90 | 48 | 9844 | 38.91% | 0.66 | 0.00 | -0.03 | 0.95 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| NVDA280121P00220000 | 看跌 Put | 220.00 | $31.55 | $32.25 | $32.15 | 28 | 7334 | 38.86% | -0.37 | 0.00 | -0.04 | 0.95 | 100 | assumed standard contract | 2026-09-18T15:59:38 |
| NVDA280121C00225000 | 看涨 Call | 225.00 | $44.05 | $44.60 | $44.60 | 46 | 5590 | 38.72% | 0.64 | 0.00 | -0.03 | 0.97 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| NVDA280121P00225000 | 看跌 Put | 225.00 | $34.25 | $34.95 | $35.60 | 1 | 2159 | 38.74% | -0.39 | 0.00 | -0.04 | 0.97 | 100 | assumed standard contract | 2026-09-18T15:26:13 |
| NVDA280121C00230000 | 看涨 Call | 230.00 | $41.90 | $42.50 | $42.23 | 168 | 15060 | 38.69% | 0.62 | 0.00 | -0.03 | 0.98 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| NVDA280121P00230000 | 看跌 Put | 230.00 | $37.05 | $37.65 | $38.85 | 0 | 7076 | 38.72% | -0.42 | 0.00 | -0.04 | 0.98 | 100 | assumed standard contract | 2026-09-17T13:31:33 |
| NVDA280121C00235000 | 看涨 Call | 235.00 | $39.80 | $40.45 | $38.80 | 22 | 1396 | 38.62% | 0.60 | 0.00 | -0.03 | 0.99 | 100 | assumed standard contract | 2026-09-18T14:18:12 |
| NVDA280121P00235000 | 看跌 Put | 235.00 | $39.70 | $40.40 | $41.45 | 2 | 2624 | 38.55% | -0.44 | 0.00 | -0.04 | 0.99 | 100 | assumed standard contract | 2026-09-18T09:57:00 |
| NVDA280121C00240000 | 看涨 Call | 240.00 | $37.85 | $38.50 | $37.60 | 10 | 10141 | 38.59% | 0.58 | 0.00 | -0.04 | 1.00 | 100 | assumed standard contract | 2026-09-18T15:56:56 |
| NVDA280121P00240000 | 看跌 Put | 240.00 | $42.55 | $43.30 | $44.20 | 2 | 1044 | 38.46% | -0.46 | 0.00 | -0.04 | 0.99 | 100 | assumed standard contract | 2026-09-18T15:10:27 |
| NVDA280121C00245000 | 看涨 Call | 245.00 | $35.95 | $36.50 | $34.95 | 6 | 2748 | 38.47% | 0.56 | 0.00 | -0.04 | 1.01 | 100 | assumed standard contract | 2026-09-18T14:18:12 |
| NVDA280121P00245000 | 看跌 Put | 245.00 | $45.45 | $46.45 | $47.30 | 0 | 586 | 38.41% | -0.48 | 0.00 | -0.04 | 0.99 | 100 | assumed standard contract | 2026-09-17T15:12:45 |
| NVDA280121C00250000 | 看涨 Call | 250.00 | $34.10 | $34.50 | $34.30 | 139 | 37844 | 38.33% | 0.55 | 0.00 | -0.04 | 1.02 | 100 | assumed standard contract | 2026-09-18T15:57:12 |
| NVDA280121P00250000 | 看跌 Put | 250.00 | $48.60 | $49.65 | $49.10 | 21 | 1947 | 38.30% | -0.50 | 0.00 | -0.04 | 0.99 | 100 | assumed standard contract | 2026-09-18T15:56:09 |
| NVDA280121C00255000 | 看涨 Call | 255.00 | $32.40 | $33.00 | $31.40 | 30 | 986 | 38.38% | 0.53 | 0.00 | -0.04 | 1.02 | 100 | assumed standard contract | 2026-09-18T15:26:58 |
| NVDA280121P00255000 | 看跌 Put | 255.00 | $51.40 | $54.75 | $50.60 | 0 | 361 | 38.18% | -0.52 | 0.00 | -0.04 | 0.99 | 100 | assumed standard contract | 2026-09-04T15:53:50 |
| NVDA280121C00260000 | 看涨 Call | 260.00 | $30.60 | $31.40 | $29.90 | 44 | 9904 | 38.28% | 0.51 | 0.00 | -0.04 | 1.02 | 100 | assumed standard contract | 2026-09-18T15:51:17 |
| NVDA280121P00260000 | 看跌 Put | 260.00 | $55.05 | $56.30 | $57.05 | 9 | 3900 | 38.13% | -0.55 | 0.00 | -0.04 | 0.98 | 100 | assumed standard contract | 2026-09-18T14:09:33 |
| NVDA280121C00265000 | 看涨 Call | 265.00 | $29.15 | $29.75 | $28.30 | 27 | 1643 | 38.26% | 0.49 | 0.00 | -0.04 | 1.02 | 100 | assumed standard contract | 2026-09-18T14:17:10 |
| NVDA280121P00265000 | 看跌 Put | 265.00 | $58.00 | $63.75 | $60.40 | 18 | 328 | 38.03% | -0.57 | 0.01 | -0.04 | 0.97 | 100 | assumed standard contract | 2026-09-18T14:17:12 |
| NVDA280121C00270000 | 看涨 Call | 270.00 | $27.35 | $28.30 | $26.90 | 13 | 8420 | 38.24% | 0.48 | 0.00 | -0.04 | 1.02 | 100 | assumed standard contract | 2026-09-18T14:16:20 |
| NVDA280121P00270000 | 看跌 Put | 270.00 | $61.45 | $65.00 | $63.44 | 1 | 450 | 37.98% | -0.59 | 0.01 | -0.04 | 0.96 | 100 | assumed standard contract | 2026-09-18T13:21:05 |
| NVDA280121C00275000 | 看涨 Call | 275.00 | $26.25 | $26.90 | $25.45 | 20 | 1362 | 38.22% | 0.46 | 0.00 | -0.04 | 1.02 | 100 | assumed standard contract | 2026-09-18T14:19:08 |
| NVDA280121P00275000 | 看跌 Put | 275.00 | $65.00 | $67.05 | $68.85 | 0 | 229 | 37.90% | -0.61 | 0.01 | -0.04 | 0.94 | 100 | assumed standard contract | 2026-09-11T09:57:27 |
| NVDA280121C00280000 | 看涨 Call | 280.00 | $24.90 | $25.50 | $24.15 | 31 | 8684 | 38.17% | 0.44 | 0.00 | -0.04 | 1.01 | 100 | assumed standard contract | 2026-09-18T14:17:08 |
| NVDA280121P00280000 | 看跌 Put | 280.00 | $68.65 | $70.35 | $70.79 | 1 | 926 | 37.87% | -0.63 | 0.01 | -0.04 | 0.92 | 100 | assumed standard contract | 2026-09-18T13:21:05 |
| NVDA280121C00285000 | 看涨 Call | 285.00 | $23.30 | $24.25 | $22.95 | 20 | 1048 | 38.15% | 0.43 | 0.00 | -0.04 | 1.01 | 100 | assumed standard contract | 2026-09-18T14:16:20 |
| NVDA280121P00285000 | 看跌 Put | 285.00 | $72.35 | $77.35 | $77.60 | 0 | 476 | 37.80% | -0.65 | 0.01 | -0.04 | 0.90 | 100 | assumed standard contract | 2026-09-10T11:44:48 |
| NVDA280121C00290000 | 看涨 Call | 290.00 | $22.30 | $23.00 | $21.86 | 12 | 5117 | 38.07% | 0.41 | 0.00 | -0.04 | 1.00 | 100 | assumed standard contract | 2026-09-18T15:47:08 |
| NVDA280121P00290000 | 看跌 Put | 290.00 | $76.20 | $78.35 | $78.30 | 0 | 257 | 37.84% | -0.67 | 0.01 | -0.04 | 0.88 | 100 | assumed standard contract | 2026-09-09T11:13:07 |
| NVDA280121C00295000 | 看涨 Call | 295.00 | $20.90 | $21.85 | $20.65 | 601 | 2184 | 38.11% | 0.40 | 0.00 | -0.04 | 0.99 | 100 | assumed standard contract | 2026-09-18T14:18:12 |
| NVDA280121P00295000 | 看跌 Put | 295.00 | $80.20 | $82.65 | $83.68 | 0 | 154 | 38.26% | -0.69 | 0.01 | -0.04 | 0.85 | 100 | assumed standard contract | 2026-09-11T10:18:55 |
| NVDA280121C00300000 | 看涨 Call | 300.00 | $19.70 | $20.80 | $20.45 | 678 | 96509 | 37.92% | 0.38 | 0.00 | -0.04 | 0.98 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA280121P00300000 | 看跌 Put | 300.00 | $84.40 | $85.75 | $87.13 | 3 | 1467 | 37.79% | -0.71 | 0.01 | -0.04 | 0.82 | 100 | assumed standard contract | 2026-09-18T09:37:10 |
| NVDA280121C00310000 | 看涨 Call | 310.00 | $18.00 | $18.70 | $17.65 | 3 | 10536 | 38.00% | 0.35 | 0.00 | -0.04 | 0.95 | 100 | assumed standard contract | 2026-09-18T14:15:30 |
| NVDA280121P00310000 | 看跌 Put | 310.00 | $91.30 | $94.90 | $95.69 | 0 | 889 | 37.52% | -0.75 | 0.01 | -0.04 | 0.76 | 100 | assumed standard contract | 2026-09-17T14:30:02 |
| NVDA280121C00320000 | 看涨 Call | 320.00 | $16.20 | $16.85 | $15.85 | 14 | 6764 | 37.99% | 0.33 | 0.00 | -0.03 | 0.93 | 100 | assumed standard contract | 2026-09-18T14:17:21 |
| NVDA280121P00320000 | 看跌 Put | 320.00 | $99.75 | $103.40 | $103.90 | 1 | 807 | 37.39% | -0.78 | 0.01 | -0.04 | 0.68 | 100 | assumed standard contract | 2026-09-18T10:37:56 |
| NVDA280121C00330000 | 看涨 Call | 330.00 | $14.45 | $15.20 | $14.30 | 7 | 4482 | 38.06% | 0.30 | 0.00 | -0.03 | 0.90 | 100 | assumed standard contract | 2026-09-18T14:16:20 |
| NVDA280121P00330000 | 看跌 Put | 330.00 | $109.90 | $115.00 | $114.05 | 0 | 1374 | 37.63% | -0.82 | 0.01 | -0.04 | 0.61 | 100 | assumed standard contract | 2026-09-17T09:38:47 |
| NVDA280121C00340000 | 看涨 Call | 340.00 | $13.00 | $13.75 | $12.90 | 8 | 3062 | 38.09% | 0.28 | 0.00 | -0.03 | 0.87 | 100 | assumed standard contract | 2026-09-18T14:14:58 |
| NVDA280121P00340000 | 看跌 Put | 340.00 | $118.80 | $124.00 | $121.85 | 0 | 1025 | 37.43% | -0.86 | 0.01 | -0.04 | 0.51 | 100 | assumed standard contract | 2026-09-17T15:55:54 |
| NVDA280121C00350000 | 看涨 Call | 350.00 | $11.80 | $12.65 | $12.10 | 35 | 29627 | 38.01% | 0.26 | 0.00 | -0.03 | 0.83 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| NVDA280121P00350000 | 看跌 Put | 350.00 | $127.35 | $130.25 | $128.45 | 0 | 572 | 37.44% | -0.89 | 0.01 | -0.04 | 0.41 | 100 | assumed standard contract | 2026-09-09T11:22:10 |
| NVDA280121C00360000 | 看涨 Call | 360.00 | $10.75 | $11.25 | $10.50 | 38 | 7846 | 38.14% | 0.24 | 0.00 | -0.03 | 0.80 | 100 | assumed standard contract | 2026-09-18T15:05:07 |
| NVDA280121P00360000 | 看跌 Put | 360.00 | $136.50 | $139.60 | $141.47 | 0 | 98 | 35.90% | -0.92 | 0.01 | -0.04 | 0.34 | 100 | assumed standard contract | 2026-09-17T13:03:39 |
| NVDA280121C00370000 | 看涨 Call | 370.00 | $9.75 | $10.10 | $9.50 | 35 | 5348 | 38.15% | 0.22 | 0.00 | -0.03 | 0.76 | 100 | assumed standard contract | 2026-09-18T15:05:07 |
| NVDA280121P00370000 | 看跌 Put | 370.00 | $146.55 | $149.25 | $151.35 | 0 | 45 | 0.00% | -0.95 | 0.00 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-17T13:03:39 |
| NVDA280121C00380000 | 看涨 Call | 380.00 | $8.85 | $9.20 | $8.65 | 2 | 8995 | 38.26% | 0.20 | 0.00 | -0.03 | 0.73 | 100 | assumed standard contract | 2026-09-18T15:53:12 |
| NVDA280121P00380000 | 看跌 Put | 380.00 | $156.90 | $159.05 | $160.42 | 0 | 3 | 38.33% | -0.97 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-17T10:35:29 |
| NVDA280121C00390000 | 看涨 Call | 390.00 | $8.00 | $8.35 | $7.95 | 6 | 8457 | 38.27% | 0.19 | 0.00 | -0.03 | 0.70 | 100 | assumed standard contract | 2026-09-18T13:27:39 |
| NVDA280121P00390000 | 看跌 Put | 390.00 | $166.80 | $168.90 | $177.90 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-15T14:33:39 |
| NVDA280121C00400000 | 看涨 Call | 400.00 | $7.30 | $7.55 | $7.42 | 316 | 51726 | 38.38% | 0.17 | 0.00 | -0.02 | 0.66 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| NVDA280121P00400000 | 看跌 Put | 400.00 | $176.80 | $178.90 | $180.40 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:20:28 |
| NVDA280121C00410000 | 看涨 Call | 410.00 | $6.30 | $6.95 | $6.76 | 12 | 21571 | 38.54% | 0.16 | 0.00 | -0.02 | 0.63 | 100 | assumed standard contract | 2026-09-18T15:57:21 |
| NVDA280121P00410000 | 看跌 Put | 410.00 | $186.85 | $189.10 | $180.52 | 0 | 0 | 42.44% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-08-27T13:41:49 |
| NVDA280121C00420000 | 看涨 Call | 420.00 | $6.05 | $6.35 | $5.95 | 110 | 21568 | 38.64% | 0.15 | 0.00 | -0.02 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:43:20 |
| NVDA280121P00420000 | 看跌 Put | 420.00 | $196.85 | $199.10 | $207.82 | 0 | 0 | 43.74% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-08-25T14:03:32 |
| NVDA280121C00430000 | 看涨 Call | 430.00 | $5.40 | $6.00 | $5.42 | 26 | 2011 | 38.58% | 0.14 | 0.00 | -0.02 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:43:20 |
| NVDA280121P00430000 | 看跌 Put | 430.00 | $206.80 | $209.10 | $209.72 | 0 | 0 | 44.76% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-08-31T15:53:44 |
| NVDA280121C00440000 | 看涨 Call | 440.00 | $5.05 | $5.35 | $4.95 | 17 | 3054 | 38.83% | 0.13 | 0.00 | -0.02 | 0.54 | 100 | assumed standard contract | 2026-09-18T15:43:20 |
| NVDA280121P00440000 | 看跌 Put | 440.00 | $216.80 | $219.10 | $216.91 | 0 | 0 | 45.99% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-08-12T15:24:16 |
| NVDA280121C00450000 | 看涨 Call | 450.00 | $4.60 | $4.85 | $4.52 | 72 | 10911 | 38.91% | 0.12 | 0.00 | -0.02 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:16:05 |
| NVDA280121P00450000 | 看跌 Put | 450.00 | $224.75 | $231.25 | $241.01 | 0 | 0 | 47.19% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-06-08T15:06:46 |
| NVDA280121C00455000 | 看涨 Call | 455.00 | $4.30 | $4.85 | $4.12 | 0 | 355 | 39.07% | 0.12 | 0.00 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-09-14T13:08:26 |
| NVDA280121P00455000 | 看跌 Put | 455.00 | $229.80 | $236.25 | $226.50 | 0 | 0 | 47.78% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-03T10:20:48 |
| NVDA280121C00460000 | 看涨 Call | 460.00 | $4.30 | $4.45 | $4.35 | 45 | 6245 | 39.16% | 0.11 | 0.00 | -0.02 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| NVDA280121P00460000 | 看跌 Put | 460.00 | $233.00 | $239.25 | $240.25 | 0 | 0 | 48.60% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-10T14:50:28 |