NVDA · 2028-06-16
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 2028-06-16；共 162 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA280616C00005000 | 看涨 Call | 5.00 | $212.60 | $222.00 | $211.00 | 0 | 178 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:06:19 |
| NVDA280616P00005000 | 看跌 Put | 5.00 | $0.00 | $0.43 | $0.04 | 0 | 1 | 115.57% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-16T13:14:56 |
| NVDA280616C00010000 | 看涨 Call | 10.00 | $207.00 | $217.00 | $215.00 | 0 | 2 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T10:39:27 |
| NVDA280616P00010000 | 看跌 Put | 10.00 | $0.00 | $0.10 | $0.06 | 0 | 115 | 89.98% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-27T10:11:18 |
| NVDA280616C00015000 | 看涨 Call | 15.00 | $203.00 | $209.45 | $213.10 | 0 | 5 | 47.51% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-08T10:21:56 |
| NVDA280616P00015000 | 看跌 Put | 15.00 | $0.00 | $0.15 | $0.08 | 0 | 261 | 81.67% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-03T14:33:01 |
| NVDA280616C00020000 | 看涨 Call | 20.00 | $198.55 | $204.85 | $200.50 | 0 | 115 | 81.26% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-02T09:48:30 |
| NVDA280616P00020000 | 看跌 Put | 20.00 | $0.00 | $0.24 | $0.12 | 0 | 408 | 76.51% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-08-31T11:19:46 |
| NVDA280616C00025000 | 看涨 Call | 25.00 | $194.00 | $200.35 | $202.03 | 0 | 100 | 77.10% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-09T09:43:30 |
| NVDA280616P00025000 | 看跌 Put | 25.00 | $0.02 | $0.29 | $0.24 | 0 | 8 | 72.48% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-03T13:49:09 |
| NVDA280616C00030000 | 看涨 Call | 30.00 | $189.45 | $199.00 | $168.33 | 0 | 55 | 71.81% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-07-27T14:19:21 |
| NVDA280616P00030000 | 看跌 Put | 30.00 | $0.08 | $0.36 | $0.32 | 0 | 11 | 68.18% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-06-15T11:28:22 |
| NVDA280616C00035000 | 看涨 Call | 35.00 | $185.00 | $194.95 | $185.93 | 0 | 30 | 68.05% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-11T15:34:15 |
| NVDA280616P00035000 | 看跌 Put | 35.00 | $0.15 | $0.43 | $0.40 | 0 | 19 | 65.38% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-08-28T13:06:02 |
| NVDA280616C00040000 | 看涨 Call | 40.00 | $180.45 | $190.00 | $192.57 | 0 | 59 | 65.23% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-03T14:16:54 |
| NVDA280616P00040000 | 看跌 Put | 40.00 | $0.23 | $0.43 | $0.36 | 65 | 755 | 61.90% | -0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:11:54 |
| NVDA280616C00045000 | 看涨 Call | 45.00 | $176.00 | $182.35 | $187.39 | 0 | 235 | 62.52% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-03T14:47:58 |
| NVDA280616P00045000 | 看跌 Put | 45.00 | $0.29 | $0.60 | $0.57 | 0 | 298 | 60.36% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-02T11:50:11 |
| NVDA280616C00050000 | 看涨 Call | 50.00 | $171.45 | $177.95 | $167.75 | 0 | 243 | 60.75% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-16T15:38:58 |
| NVDA280616P00050000 | 看跌 Put | 50.00 | $0.45 | $0.70 | $0.55 | 0 | 164 | 58.84% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-17T09:52:52 |
| NVDA280616C00055000 | 看涨 Call | 55.00 | $170.50 | $173.50 | $175.00 | 0 | 335 | 58.24% | 1.00 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-08-27T10:11:12 |
| NVDA280616P00055000 | 看跌 Put | 55.00 | $0.50 | $0.75 | $0.64 | 0 | 227 | 56.07% | -0.01 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-17T15:39:38 |
| NVDA280616C00060000 | 看涨 Call | 60.00 | $166.00 | $168.95 | $158.91 | 0 | 308 | 55.88% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-09-16T15:10:13 |
| NVDA280616P00060000 | 看跌 Put | 60.00 | $0.60 | $0.94 | $0.86 | 0 | 258 | 54.68% | -0.01 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-02T15:16:34 |
| NVDA280616C00065000 | 看涨 Call | 65.00 | $161.55 | $164.50 | $160.46 | 2 | 449 | 54.41% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:44:52 |
| NVDA280616P00065000 | 看跌 Put | 65.00 | $0.88 | $1.08 | $0.99 | 2 | 25 | 53.82% | -0.01 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-18T11:23:58 |
| NVDA280616C00070000 | 看涨 Call | 70.00 | $157.35 | $160.10 | $152.21 | 0 | 311 | 54.07% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-09-16T11:27:22 |
| NVDA280616P00070000 | 看跌 Put | 70.00 | $0.91 | $1.25 | $1.07 | 0 | 805 | 51.80% | -0.02 | 0.00 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-09-17T15:32:06 |
| NVDA280616C00075000 | 看涨 Call | 75.00 | $152.90 | $155.70 | $145.95 | 0 | 329 | 52.02% | 0.99 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-09-16T09:38:44 |
| NVDA280616P00075000 | 看跌 Put | 75.00 | $1.06 | $1.42 | $1.25 | 17 | 1141 | 50.34% | -0.02 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-18T11:57:13 |
| NVDA280616C00080000 | 看涨 Call | 80.00 | $148.50 | $151.15 | $142.17 | 0 | 591 | 50.07% | 0.98 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-09-16T14:56:06 |
| NVDA280616P00080000 | 看跌 Put | 80.00 | $1.26 | $1.67 | $1.53 | 8 | 642 | 49.28% | -0.02 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-18T09:46:04 |
| NVDA280616C00085000 | 看涨 Call | 85.00 | $144.15 | $146.80 | $137.92 | 0 | 277 | 48.91% | 0.98 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-09-16T14:56:06 |
| NVDA280616P00085000 | 看跌 Put | 85.00 | $1.49 | $1.92 | $1.92 | 0 | 836 | 48.22% | -0.03 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-08T13:06:03 |
| NVDA280616C00090000 | 看涨 Call | 90.00 | $139.90 | $142.50 | $144.55 | 0 | 441 | 48.07% | 0.98 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-09-08T14:13:30 |
| NVDA280616P00090000 | 看跌 Put | 90.00 | $1.97 | $2.24 | $2.36 | 0 | 250 | 47.83% | -0.03 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-10T13:02:43 |
| NVDA280616C00095000 | 看涨 Call | 95.00 | $135.55 | $138.25 | $139.00 | 0 | 192 | 47.02% | 0.97 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-08-28T10:47:38 |
| NVDA280616P00095000 | 看跌 Put | 95.00 | $2.22 | $2.56 | $2.60 | 0 | 849 | 46.80% | -0.03 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-09-14T13:17:13 |
| NVDA280616C00100000 | 看涨 Call | 100.00 | $131.30 | $134.05 | $130.06 | 1 | 466 | 46.16% | 0.97 | 0.00 | 0.00 | 0.25 | 100 | assumed standard contract | 2026-09-18T12:54:35 |
| NVDA280616P00100000 | 看跌 Put | 100.00 | $2.43 | $2.94 | $3.05 | 0 | 2197 | 45.73% | -0.04 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-09-15T13:40:42 |
| NVDA280616C00105000 | 看涨 Call | 105.00 | $127.50 | $129.90 | $125.40 | 0 | 216 | 46.14% | 0.96 | 0.00 | 0.00 | 0.28 | 100 | assumed standard contract | 2026-09-11T13:10:35 |
| NVDA280616P00105000 | 看跌 Put | 105.00 | $2.92 | $3.40 | $3.50 | 0 | 941 | 45.20% | -0.05 | 0.00 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-09-10T14:52:28 |
| NVDA280616C00110000 | 看涨 Call | 110.00 | $123.40 | $125.75 | $121.25 | 0 | 615 | 45.39% | 0.95 | 0.00 | 0.00 | 0.31 | 100 | assumed standard contract | 2026-09-17T11:44:13 |
| NVDA280616P00110000 | 看跌 Put | 110.00 | $3.40 | $3.90 | $3.79 | 0 | 1334 | 44.64% | -0.05 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-09-17T11:17:59 |
| NVDA280616C00115000 | 看涨 Call | 115.00 | $119.35 | $121.70 | $124.33 | 0 | 268 | 44.77% | 0.95 | 0.00 | -0.00 | 0.34 | 100 | assumed standard contract | 2026-09-02T12:42:25 |
| NVDA280616P00115000 | 看跌 Put | 115.00 | $4.00 | $4.50 | $4.50 | 0 | 226 | 44.23% | -0.06 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-09-16T11:46:43 |
| NVDA280616C00120000 | 看涨 Call | 120.00 | $115.35 | $117.75 | $113.10 | 0 | 333 | 44.24% | 0.94 | 0.00 | -0.00 | 0.38 | 100 | assumed standard contract | 2026-09-10T09:44:21 |
| NVDA280616P00120000 | 看跌 Put | 120.00 | $4.60 | $4.95 | $4.91 | 8 | 3951 | 43.48% | -0.07 | 0.00 | -0.01 | 0.39 | 100 | assumed standard contract | 2026-09-18T15:54:10 |
| NVDA280616C00125000 | 看涨 Call | 125.00 | $111.40 | $113.85 | $110.60 | 86 | 484 | 43.70% | 0.93 | 0.00 | -0.00 | 0.42 | 100 | assumed standard contract | 2026-09-18T11:18:10 |
| NVDA280616P00125000 | 看跌 Put | 125.00 | $5.30 | $5.80 | $6.35 | 0 | 2271 | 43.25% | -0.08 | 0.00 | -0.01 | 0.42 | 100 | assumed standard contract | 2026-09-14T13:33:12 |
| NVDA280616C00130000 | 看涨 Call | 130.00 | $107.55 | $110.00 | $105.63 | 1 | 504 | 43.22% | 0.92 | 0.00 | -0.00 | 0.45 | 100 | assumed standard contract | 2026-09-18T10:43:32 |
| NVDA280616P00130000 | 看跌 Put | 130.00 | $6.05 | $6.40 | $6.25 | 4 | 3362 | 42.63% | -0.09 | 0.00 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:56:17 |
| NVDA280616C00135000 | 看涨 Call | 135.00 | $103.80 | $105.60 | $102.50 | 1 | 518 | 42.17% | 0.91 | 0.00 | -0.01 | 0.49 | 100 | assumed standard contract | 2026-09-18T09:49:22 |
| NVDA280616P00135000 | 看跌 Put | 135.00 | $6.90 | $7.25 | $8.40 | 0 | 3118 | 42.28% | -0.10 | 0.00 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-09-14T15:59:28 |
| NVDA280616C00140000 | 看涨 Call | 140.00 | $100.10 | $103.75 | $98.25 | 0 | 476 | 42.15% | 0.90 | 0.00 | -0.01 | 0.53 | 100 | assumed standard contract | 2026-09-17T13:01:53 |
| NVDA280616P00140000 | 看跌 Put | 140.00 | $7.60 | $8.40 | $9.35 | 0 | 928 | 41.97% | -0.11 | 0.00 | -0.02 | 0.54 | 100 | assumed standard contract | 2026-09-15T13:06:04 |
| NVDA280616C00145000 | 看涨 Call | 145.00 | $96.50 | $98.95 | $96.55 | 1 | 184 | 42.11% | 0.89 | 0.00 | -0.01 | 0.57 | 100 | assumed standard contract | 2026-09-18T09:58:12 |
| NVDA280616P00145000 | 看跌 Put | 145.00 | $8.85 | $9.55 | $9.40 | 0 | 924 | 41.99% | -0.12 | 0.00 | -0.02 | 0.58 | 100 | assumed standard contract | 2026-09-17T14:15:58 |
| NVDA280616C00150000 | 看涨 Call | 150.00 | $92.95 | $94.80 | $91.75 | 17 | 486 | 41.26% | 0.88 | 0.00 | -0.01 | 0.61 | 100 | assumed standard contract | 2026-09-18T12:59:40 |
| NVDA280616P00150000 | 看跌 Put | 150.00 | $9.95 | $10.40 | $10.48 | 3 | 6337 | 41.47% | -0.13 | 0.00 | -0.02 | 0.62 | 100 | assumed standard contract | 2026-09-18T10:36:13 |
| NVDA280616C00155000 | 看涨 Call | 155.00 | $89.55 | $92.05 | $81.80 | 0 | 278 | 41.58% | 0.87 | 0.00 | -0.01 | 0.65 | 100 | assumed standard contract | 2026-09-15T13:59:32 |
| NVDA280616P00155000 | 看跌 Put | 155.00 | $11.15 | $11.60 | $11.88 | 0 | 6675 | 41.22% | -0.15 | 0.00 | -0.02 | 0.67 | 100 | assumed standard contract | 2026-09-17T15:57:18 |
| NVDA280616C00160000 | 看涨 Call | 160.00 | $86.20 | $88.70 | $85.00 | 1 | 309 | 41.32% | 0.85 | 0.00 | -0.01 | 0.69 | 100 | assumed standard contract | 2026-09-18T12:48:51 |
| NVDA280616P00160000 | 看跌 Put | 160.00 | $12.45 | $13.35 | $12.75 | 7 | 5569 | 41.00% | -0.16 | 0.00 | -0.02 | 0.71 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA280616C00165000 | 看涨 Call | 165.00 | $82.95 | $85.45 | $76.05 | 0 | 380 | 41.10% | 0.84 | 0.00 | -0.02 | 0.73 | 100 | assumed standard contract | 2026-09-14T13:24:32 |
| NVDA280616P00165000 | 看跌 Put | 165.00 | $13.55 | $16.10 | $15.36 | 0 | 955 | 40.80% | -0.17 | 0.00 | -0.02 | 0.74 | 100 | assumed standard contract | 2026-09-16T12:52:05 |
| NVDA280616C00170000 | 看涨 Call | 170.00 | $79.60 | $82.30 | $79.00 | 1 | 391 | 40.78% | 0.83 | 0.00 | -0.02 | 0.76 | 100 | assumed standard contract | 2026-09-18T15:47:12 |
| NVDA280616P00170000 | 看跌 Put | 170.00 | $15.40 | $16.70 | $16.01 | 513 | 8629 | 40.69% | -0.19 | 0.00 | -0.02 | 0.78 | 100 | assumed standard contract | 2026-09-18T15:47:46 |
| NVDA280616C00175000 | 看涨 Call | 175.00 | $76.70 | $79.45 | $76.40 | 1 | 431 | 40.31% | 0.81 | 0.00 | -0.02 | 0.80 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA280616P00175000 | 看跌 Put | 175.00 | $16.95 | $17.75 | $17.85 | 0 | 1108 | 40.70% | -0.20 | 0.00 | -0.03 | 0.82 | 100 | assumed standard contract | 2026-09-17T15:44:24 |
| NVDA280616C00180000 | 看涨 Call | 180.00 | $73.75 | $76.25 | $72.76 | 12 | 492 | 40.55% | 0.80 | 0.00 | -0.02 | 0.83 | 100 | assumed standard contract | 2026-09-18T12:29:19 |
| NVDA280616P00180000 | 看跌 Put | 180.00 | $18.05 | $19.15 | $19.31 | 1 | 3020 | 40.36% | -0.22 | 0.00 | -0.03 | 0.86 | 100 | assumed standard contract | 2026-09-18T11:45:21 |
| NVDA280616C00185000 | 看涨 Call | 185.00 | $70.85 | $73.35 | $69.95 | 1 | 480 | 40.38% | 0.78 | 0.00 | -0.02 | 0.87 | 100 | assumed standard contract | 2026-09-18T11:34:25 |
| NVDA280616P00185000 | 看跌 Put | 185.00 | $18.95 | $21.30 | $23.70 | 0 | 1482 | 40.39% | -0.24 | 0.00 | -0.03 | 0.89 | 100 | assumed standard contract | 2026-09-15T13:06:02 |
| NVDA280616C00190000 | 看涨 Call | 190.00 | $68.05 | $69.95 | $68.70 | 7 | 645 | 39.90% | 0.77 | 0.00 | -0.02 | 0.90 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| NVDA280616P00190000 | 看跌 Put | 190.00 | $22.10 | $23.00 | $23.24 | 2 | 3644 | 40.01% | -0.25 | 0.00 | -0.03 | 0.92 | 100 | assumed standard contract | 2026-09-18T10:09:16 |
| NVDA280616C00195000 | 看涨 Call | 195.00 | $65.35 | $67.15 | $64.70 | 0 | 513 | 39.74% | 0.75 | 0.00 | -0.02 | 0.93 | 100 | assumed standard contract | 2026-09-17T15:13:51 |
| NVDA280616P00195000 | 看跌 Put | 195.00 | $24.15 | $24.95 | $25.10 | 5 | 2733 | 39.88% | -0.27 | 0.00 | -0.03 | 0.95 | 100 | assumed standard contract | 2026-09-18T10:21:07 |
| NVDA280616C00200000 | 看涨 Call | 200.00 | $63.35 | $64.25 | $61.86 | 8 | 1042 | 39.80% | 0.74 | 0.00 | -0.02 | 0.96 | 100 | assumed standard contract | 2026-09-18T14:43:21 |
| NVDA280616P00200000 | 看跌 Put | 200.00 | $26.20 | $27.05 | $27.45 | 51 | 6762 | 39.74% | -0.29 | 0.00 | -0.03 | 0.98 | 100 | assumed standard contract | 2026-09-18T11:17:07 |
| NVDA280616C00205000 | 看涨 Call | 205.00 | $59.25 | $62.65 | $59.35 | 0 | 558 | 40.13% | 0.72 | 0.00 | -0.03 | 0.99 | 100 | assumed standard contract | 2026-09-17T11:10:32 |
| NVDA280616P00205000 | 看跌 Put | 205.00 | $28.60 | $29.25 | $29.80 | 0 | 1231 | 39.74% | -0.31 | 0.00 | -0.03 | 1.00 | 100 | assumed standard contract | 2026-09-17T15:11:48 |
| NVDA280616C00210000 | 看涨 Call | 210.00 | $58.45 | $59.30 | $59.00 | 7 | 1601 | 39.64% | 0.71 | 0.00 | -0.03 | 1.01 | 100 | assumed standard contract | 2026-09-18T15:55:10 |
| NVDA280616P00210000 | 看跌 Put | 210.00 | $30.90 | $31.55 | $31.93 | 2 | 1375 | 39.64% | -0.32 | 0.00 | -0.03 | 1.03 | 100 | assumed standard contract | 2026-09-18T11:35:03 |
| NVDA280616C00215000 | 看涨 Call | 215.00 | $54.65 | $56.95 | $55.95 | 4 | 4365 | 39.58% | 0.69 | 0.00 | -0.03 | 1.04 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA280616P00215000 | 看跌 Put | 215.00 | $32.85 | $34.25 | $35.02 | 0 | 889 | 39.47% | -0.34 | 0.00 | -0.03 | 1.05 | 100 | assumed standard contract | 2026-09-17T12:59:57 |
| NVDA280616C00220000 | 看涨 Call | 220.00 | $53.85 | $54.65 | $52.65 | 60 | 3598 | 39.47% | 0.68 | 0.00 | -0.03 | 1.06 | 100 | assumed standard contract | 2026-09-18T11:32:51 |
| NVDA280616P00220000 | 看跌 Put | 220.00 | $35.55 | $36.45 | $37.07 | 40 | 6410 | 39.34% | -0.36 | 0.00 | -0.03 | 1.07 | 100 | assumed standard contract | 2026-09-18T13:55:47 |
| NVDA280616C00225000 | 看涨 Call | 225.00 | $51.60 | $52.45 | $52.07 | 5 | 1610 | 39.36% | 0.66 | 0.00 | -0.03 | 1.08 | 100 | assumed standard contract | 2026-09-18T15:59:53 |
| NVDA280616P00225000 | 看跌 Put | 225.00 | $37.65 | $39.35 | $39.73 | 1 | 585 | 39.50% | -0.38 | 0.00 | -0.04 | 1.08 | 100 | assumed standard contract | 2026-09-18T09:51:39 |
| NVDA280616C00230000 | 看涨 Call | 230.00 | $49.05 | $50.40 | $48.75 | 0 | 2644 | 39.34% | 0.65 | 0.00 | -0.03 | 1.09 | 100 | assumed standard contract | 2026-09-17T15:30:28 |
| NVDA280616P00230000 | 看跌 Put | 230.00 | $40.75 | $41.75 | $42.60 | 1 | 2857 | 39.16% | -0.40 | 0.00 | -0.04 | 1.09 | 100 | assumed standard contract | 2026-09-18T09:39:38 |
| NVDA280616C00235000 | 看涨 Call | 235.00 | $46.80 | $49.00 | $46.52 | 0 | 549 | 38.98% | 0.63 | 0.00 | -0.03 | 1.11 | 100 | assumed standard contract | 2026-09-17T15:36:15 |
| NVDA280616P00235000 | 看跌 Put | 235.00 | $43.55 | $44.55 | $46.23 | 0 | 2732 | 39.10% | -0.42 | 0.00 | -0.04 | 1.11 | 100 | assumed standard contract | 2026-09-17T09:40:30 |
| NVDA280616C00240000 | 看涨 Call | 240.00 | $41.05 | $50.90 | $42.10 | 0 | 1736 | 39.22% | 0.61 | 0.00 | -0.03 | 1.12 | 100 | assumed standard contract | 2026-09-16T10:36:30 |
| NVDA280616P00240000 | 看跌 Put | 240.00 | $46.05 | $47.75 | $49.45 | 0 | 258 | 39.01% | -0.43 | 0.00 | -0.04 | 1.11 | 100 | assumed standard contract | 2026-09-11T11:04:20 |
| NVDA280616C00245000 | 看涨 Call | 245.00 | $43.65 | $44.90 | $42.66 | 0 | 1271 | 39.14% | 0.60 | 0.00 | -0.03 | 1.13 | 100 | assumed standard contract | 2026-09-17T15:58:00 |
| NVDA280616P00245000 | 看跌 Put | 245.00 | $49.00 | $50.70 | $48.05 | 0 | 51 | 38.94% | -0.45 | 0.00 | -0.04 | 1.12 | 100 | assumed standard contract | 2026-09-04T12:09:03 |
| NVDA280616C00250000 | 看涨 Call | 250.00 | $41.80 | $42.65 | $40.90 | 501 | 4802 | 39.02% | 0.58 | 0.00 | -0.03 | 1.14 | 100 | assumed standard contract | 2026-09-18T11:40:01 |
| NVDA280616P00250000 | 看跌 Put | 250.00 | $52.00 | $53.80 | $54.42 | 0 | 210 | 38.88% | -0.47 | 0.00 | -0.04 | 1.12 | 100 | assumed standard contract | 2026-09-17T15:34:24 |
| NVDA280616C00255000 | 看涨 Call | 255.00 | $39.80 | $41.10 | $38.89 | 25 | 874 | 38.94% | 0.57 | 0.00 | -0.03 | 1.15 | 100 | assumed standard contract | 2026-09-18T11:01:42 |
| NVDA280616P00255000 | 看跌 Put | 255.00 | $55.10 | $56.95 | $58.03 | 0 | 329 | 38.81% | -0.49 | 0.00 | -0.04 | 1.12 | 100 | assumed standard contract | 2026-09-17T14:57:35 |
| NVDA280616C00260000 | 看涨 Call | 260.00 | $37.85 | $40.20 | $37.59 | 1 | 1349 | 39.00% | 0.55 | 0.00 | -0.03 | 1.16 | 100 | assumed standard contract | 2026-09-18T10:02:56 |
| NVDA280616P00260000 | 看跌 Put | 260.00 | $58.30 | $60.15 | $60.03 | 19 | 110 | 38.73% | -0.51 | 0.00 | -0.04 | 1.11 | 100 | assumed standard contract | 2026-09-18T13:07:42 |
| NVDA280616C00265000 | 看涨 Call | 265.00 | $36.75 | $39.30 | $36.95 | 3 | 468 | 38.93% | 0.54 | 0.00 | -0.03 | 1.16 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA280616P00265000 | 看跌 Put | 265.00 | $61.60 | $63.50 | $61.10 | 0 | 350 | 38.70% | -0.53 | 0.00 | -0.04 | 1.11 | 100 | assumed standard contract | 2026-09-04T15:22:05 |
| NVDA280616C00270000 | 看涨 Call | 270.00 | $35.35 | $36.45 | $34.31 | 9 | 412 | 39.03% | 0.52 | 0.00 | -0.03 | 1.17 | 100 | assumed standard contract | 2026-09-18T11:03:04 |
| NVDA280616P00270000 | 看跌 Put | 270.00 | $65.25 | $66.90 | $72.50 | 0 | 901 | 38.77% | -0.55 | 0.00 | -0.04 | 1.10 | 100 | assumed standard contract | 2026-09-15T11:15:06 |
| NVDA280616C00275000 | 看涨 Call | 275.00 | $33.70 | $34.90 | $32.86 | 9 | 603 | 38.86% | 0.51 | 0.00 | -0.03 | 1.17 | 100 | assumed standard contract | 2026-09-18T11:02:13 |
| NVDA280616P00275000 | 看跌 Put | 275.00 | $68.50 | $70.40 | $76.00 | 0 | 855 | 38.64% | -0.57 | 0.00 | -0.04 | 1.09 | 100 | assumed standard contract | 2026-09-15T15:53:11 |
| NVDA280616C00280000 | 看涨 Call | 280.00 | $31.30 | $33.70 | $31.73 | 0 | 360 | 38.93% | 0.49 | 0.00 | -0.03 | 1.17 | 100 | assumed standard contract | 2026-09-17T15:39:37 |
| NVDA280616P00280000 | 看跌 Put | 280.00 | $72.60 | $74.30 | $76.33 | 0 | 2858 | 38.66% | -0.59 | 0.00 | -0.04 | 1.07 | 100 | assumed standard contract | 2026-09-11T15:22:22 |
| NVDA280616C00285000 | 看涨 Call | 285.00 | $30.40 | $32.15 | $27.88 | 0 | 461 | 38.82% | 0.48 | 0.00 | -0.03 | 1.17 | 100 | assumed standard contract | 2026-09-14T13:25:17 |
| NVDA280616P00285000 | 看跌 Put | 285.00 | $75.95 | $78.00 | $85.85 | 0 | 2030 | 38.47% | -0.60 | 0.00 | -0.04 | 1.06 | 100 | assumed standard contract | 2026-09-14T09:36:47 |
| NVDA280616C00290000 | 看涨 Call | 290.00 | $29.50 | $31.05 | $26.70 | 0 | 991 | 38.74% | 0.47 | 0.00 | -0.03 | 1.16 | 100 | assumed standard contract | 2026-09-15T10:21:58 |
| NVDA280616P00290000 | 看跌 Put | 290.00 | $79.20 | $81.30 | $82.18 | 0 | 247 | 38.43% | -0.62 | 0.00 | -0.04 | 1.04 | 100 | assumed standard contract | 2026-09-17T15:57:40 |
| NVDA280616C00295000 | 看涨 Call | 295.00 | $27.90 | $29.45 | $25.15 | 0 | 367 | 38.74% | 0.45 | 0.00 | -0.03 | 1.16 | 100 | assumed standard contract | 2026-09-15T14:35:29 |
| NVDA280616P00295000 | 看跌 Put | 295.00 | $83.30 | $88.95 | $92.50 | 0 | 41 | 38.56% | -0.64 | 0.00 | -0.04 | 1.02 | 100 | assumed standard contract | 2026-09-15T15:50:36 |
| NVDA280616C00300000 | 看涨 Call | 300.00 | $26.70 | $28.60 | $26.75 | 124 | 5809 | 38.80% | 0.44 | 0.00 | -0.03 | 1.15 | 100 | assumed standard contract | 2026-09-18T12:28:03 |
| NVDA280616P00300000 | 看跌 Put | 300.00 | $86.80 | $89.40 | $89.83 | 0 | 245 | 38.37% | -0.66 | 0.00 | -0.04 | 0.99 | 100 | assumed standard contract | 2026-09-17T15:34:24 |
| NVDA280616C00305000 | 看涨 Call | 305.00 | $25.60 | $28.05 | $25.78 | 0 | 399 | 38.77% | 0.43 | 0.00 | -0.03 | 1.15 | 100 | assumed standard contract | 2026-09-17T15:11:05 |
| NVDA280616P00305000 | 看跌 Put | 305.00 | $91.35 | $93.05 | $96.55 | 0 | 87 | 38.73% | -0.68 | 0.00 | -0.04 | 0.96 | 100 | assumed standard contract | 2026-08-31T09:41:08 |
| NVDA280616C00310000 | 看涨 Call | 310.00 | $25.25 | $26.60 | $24.67 | 2 | 2327 | 38.74% | 0.42 | 0.00 | -0.03 | 1.14 | 100 | assumed standard contract | 2026-09-18T11:37:32 |
| NVDA280616P00310000 | 看跌 Put | 310.00 | $93.70 | $97.85 | $94.25 | 0 | 43 | 38.26% | -0.69 | 0.00 | -0.04 | 0.94 | 100 | assumed standard contract | 2026-08-27T13:57:44 |
| NVDA280616C00315000 | 看涨 Call | 315.00 | $23.70 | $25.15 | $23.55 | 1 | 195 | 38.86% | 0.40 | 0.00 | -0.03 | 1.13 | 100 | assumed standard contract | 2026-09-18T10:05:04 |
| NVDA280616P00315000 | 看跌 Put | 315.00 | $97.75 | $101.95 | $97.25 | 0 | 76 | 38.24% | -0.71 | 0.00 | -0.04 | 0.91 | 100 | assumed standard contract | 2026-08-27T13:27:58 |
| NVDA280616C00320000 | 看涨 Call | 320.00 | $19.00 | $24.00 | $20.48 | 0 | 472 | 38.70% | 0.39 | 0.00 | -0.03 | 1.12 | 100 | assumed standard contract | 2026-09-15T13:53:59 |
| NVDA280616P00320000 | 看跌 Put | 320.00 | $103.10 | $106.05 | $103.25 | 0 | 384 | 38.92% | -0.73 | 0.01 | -0.04 | 0.88 | 100 | assumed standard contract | 2026-09-03T09:30:09 |
| NVDA280616C00325000 | 看涨 Call | 325.00 | $21.85 | $23.40 | $20.40 | 0 | 560 | 38.76% | 0.38 | 0.00 | -0.03 | 1.11 | 100 | assumed standard contract | 2026-09-16T15:04:48 |
| NVDA280616P00325000 | 看跌 Put | 325.00 | $106.95 | $110.25 | $102.00 | 0 | 115 | 38.72% | -0.75 | 0.01 | -0.04 | 0.85 | 100 | assumed standard contract | 2026-09-04T09:46:43 |
| NVDA280616C00330000 | 看涨 Call | 330.00 | $21.35 | $22.00 | $20.95 | 0 | 2730 | 38.72% | 0.37 | 0.00 | -0.03 | 1.10 | 100 | assumed standard contract | 2026-09-17T13:50:50 |
| NVDA280616P00330000 | 看跌 Put | 330.00 | $110.20 | $114.55 | $127.75 | 0 | 194 | 38.08% | -0.76 | 0.01 | -0.04 | 0.80 | 100 | assumed standard contract | 2026-07-23T10:49:30 |
| NVDA280616C00335000 | 看涨 Call | 335.00 | $16.00 | $22.65 | $19.24 | 0 | 324 | 38.65% | 0.36 | 0.00 | -0.03 | 1.09 | 100 | assumed standard contract | 2026-09-16T10:45:13 |
| NVDA280616P00335000 | 看跌 Put | 335.00 | $115.75 | $118.85 | $130.45 | 0 | 374 | 38.88% | -0.78 | 0.01 | -0.04 | 0.76 | 100 | assumed standard contract | 2026-07-14T15:10:02 |
| NVDA280616C00340000 | 看涨 Call | 340.00 | $18.60 | $20.55 | $19.40 | 0 | 641 | 38.75% | 0.35 | 0.00 | -0.03 | 1.08 | 100 | assumed standard contract | 2026-09-17T15:08:08 |
| NVDA280616P00340000 | 看跌 Put | 340.00 | $118.90 | $123.20 | $119.90 | 0 | 270 | 38.00% | -0.80 | 0.01 | -0.04 | 0.73 | 100 | assumed standard contract | 2026-09-02T13:21:17 |
| NVDA280616C00345000 | 看涨 Call | 345.00 | $18.70 | $19.75 | $18.35 | 5 | 344 | 38.76% | 0.34 | 0.00 | -0.03 | 1.07 | 100 | assumed standard contract | 2026-09-18T14:34:09 |
| NVDA280616P00345000 | 看跌 Put | 345.00 | $123.40 | $127.60 | $132.10 | 0 | 26 | 37.97% | -0.81 | 0.01 | -0.04 | 0.68 | 100 | assumed standard contract | 2026-08-06T10:38:54 |
| NVDA280616C00350000 | 看涨 Call | 350.00 | $17.95 | $18.70 | $17.77 | 11 | 7687 | 38.75% | 0.33 | 0.00 | -0.03 | 1.05 | 100 | assumed standard contract | 2026-09-18T15:46:50 |
| NVDA280616P00350000 | 看跌 Put | 350.00 | $127.80 | $132.10 | $126.25 | 0 | 119 | 37.87% | -0.83 | 0.01 | -0.04 | 0.63 | 100 | assumed standard contract | 2026-08-27T13:27:44 |
| NVDA280616C00360000 | 看涨 Call | 360.00 | $16.55 | $17.55 | $16.25 | 14 | 838 | 38.79% | 0.31 | 0.00 | -0.03 | 1.03 | 100 | assumed standard contract | 2026-09-18T14:34:09 |
| NVDA280616P00360000 | 看跌 Put | 360.00 | $136.95 | $141.15 | $135.39 | 0 | 63 | 37.58% | -0.86 | 0.01 | -0.04 | 0.54 | 100 | assumed standard contract | 2026-08-27T13:51:04 |
| NVDA280616C00370000 | 看涨 Call | 370.00 | $15.30 | $15.90 | $15.00 | 103 | 491 | 38.67% | 0.29 | 0.00 | -0.03 | 1.00 | 100 | assumed standard contract | 2026-09-18T14:35:08 |
| NVDA280616P00370000 | 看跌 Put | 370.00 | $146.45 | $150.30 | $155.75 | 0 | 21 | 37.10% | -0.89 | 0.01 | -0.04 | 0.45 | 100 | assumed standard contract | 2026-08-06T11:37:38 |
| NVDA280616C00380000 | 看涨 Call | 380.00 | $13.90 | $14.90 | $13.85 | 1 | 1862 | 38.87% | 0.27 | 0.00 | -0.03 | 0.97 | 100 | assumed standard contract | 2026-09-18T14:34:09 |
| NVDA280616P00380000 | 看跌 Put | 380.00 | $156.40 | $160.05 | $162.15 | 0 | 17 | 37.86% | -0.92 | 0.00 | -0.04 | 0.31 | 100 | assumed standard contract | 2026-08-05T14:08:08 |
| NVDA280616C00390000 | 看涨 Call | 390.00 | $12.85 | $13.95 | $13.25 | 0 | 671 | 38.93% | 0.26 | 0.00 | -0.03 | 0.94 | 100 | assumed standard contract | 2026-09-17T10:14:22 |
| NVDA280616P00390000 | 看跌 Put | 390.00 | $166.60 | $169.50 | $184.75 | 0 | 0 | 38.34% | -0.94 | 0.00 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-07-13T12:09:05 |
| NVDA280616C00400000 | 看涨 Call | 400.00 | $11.25 | $12.90 | $11.31 | 0 | 4945 | 39.02% | 0.24 | 0.00 | -0.03 | 0.91 | 100 | assumed standard contract | 2026-09-16T14:53:49 |
| NVDA280616P00400000 | 看跌 Put | 400.00 | $176.60 | $179.30 | $184.97 | 0 | 0 | 38.93% | -0.96 | 0.00 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-16T10:26:00 |
| NVDA280616C00410000 | 看涨 Call | 410.00 | $9.65 | $14.85 | $10.39 | 0 | 603 | 38.89% | 0.23 | 0.00 | -0.03 | 0.88 | 100 | assumed standard contract | 2026-09-14T10:09:39 |
| NVDA280616P00410000 | 看跌 Put | 410.00 | $184.75 | $189.20 | $197.87 | 0 | 0 | 40.35% | -0.98 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-15T14:28:22 |
| NVDA280616C00420000 | 看涨 Call | 420.00 | $8.85 | $11.20 | $9.90 | 0 | 388 | 39.07% | 0.21 | 0.00 | -0.02 | 0.85 | 100 | assumed standard contract | 2026-09-16T11:03:40 |
| NVDA280616P00420000 | 看跌 Put | 420.00 | $194.55 | $201.40 | $196.99 | 0 | 0 | 41.38% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-08-12T11:15:18 |
| NVDA280616C00430000 | 看涨 Call | 430.00 | $9.60 | $10.25 | $8.75 | 0 | 2554 | 39.06% | 0.20 | 0.00 | -0.02 | 0.82 | 100 | assumed standard contract | 2026-09-15T11:18:34 |
| NVDA280616P00430000 | 看跌 Put | 430.00 | $204.60 | $211.40 | $199.51 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-05-14T14:42:25 |
| NVDA280616C00440000 | 看涨 Call | 440.00 | $9.00 | $9.70 | $8.96 | 1 | 231 | 39.18% | 0.19 | 0.00 | -0.02 | 0.79 | 100 | assumed standard contract | 2026-09-18T10:27:20 |
| NVDA280616P00440000 | 看跌 Put | 440.00 | $213.00 | $222.70 | $216.71 | 0 | 0 | 43.72% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-08-12T11:15:18 |
| NVDA280616C00450000 | 看涨 Call | 450.00 | $8.30 | $9.00 | $8.35 | 1 | 1548 | 39.27% | 0.18 | 0.00 | -0.02 | 0.77 | 100 | assumed standard contract | 2026-09-18T10:27:20 |
| NVDA280616P00450000 | 看跌 Put | 450.00 | $224.40 | $231.40 | $216.30 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-04T10:13:49 |
| NVDA280616C00460000 | 看涨 Call | 460.00 | $7.85 | $8.45 | $8.05 | 1 | 5015 | 39.26% | 0.17 | 0.00 | -0.02 | 0.74 | 100 | assumed standard contract | 2026-09-18T15:57:31 |
| NVDA280616P00460000 | 看跌 Put | 460.00 | $234.45 | $241.65 | $232.26 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-03T10:08:29 |