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 $206.69 · 日涨跌 2.29% · 年初至今 9.45%
到期日 2028-06-16；共 166 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 | $197.00 | $205.85 | $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 | $0.10 | $0.01 | 0 | 0 | 114.63% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T11:44:49 |
| NVDA280616C00010000 | 看涨 Call | 10.00 | $192.00 | $201.10 | $208.03 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:25:31 |
| NVDA280616P00010000 | 看跌 Put | 10.00 | $0.01 | $0.10 | $0.05 | 1 | 115 | 92.46% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:49:11 |
| NVDA280616C00015000 | 看涨 Call | 15.00 | $187.00 | $197.00 | $194.39 | 0 | 6 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:27:11 |
| NVDA280616P00015000 | 看跌 Put | 15.00 | $0.02 | $0.20 | $0.07 | 0 | 261 | 85.90% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-05T15:09:42 |
| NVDA280616C00020000 | 看涨 Call | 20.00 | $183.00 | $193.00 | $188.58 | 0 | 101 | 93.19% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-30T09:59:06 |
| NVDA280616P00020000 | 看跌 Put | 20.00 | $0.04 | $0.25 | $0.13 | 0 | 408 | 78.80% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-08T11:05:44 |
| NVDA280616C00025000 | 看涨 Call | 25.00 | $178.00 | $188.00 | $206.80 | 0 | 115 | 68.37% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-28T12:14:37 |
| NVDA280616P00025000 | 看跌 Put | 25.00 | $0.06 | $0.87 | $0.24 | 0 | 8 | 83.49% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-03T13:49:09 |
| NVDA280616C00030000 | 看涨 Call | 30.00 | $173.00 | $183.00 | $209.57 | 0 | 65 | 0.00% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-07T11:15:36 |
| NVDA280616P00030000 | 看跌 Put | 30.00 | $0.09 | $0.94 | $0.17 | 0 | 14 | 77.44% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-07T11:09:53 |
| NVDA280616C00035000 | 看涨 Call | 35.00 | $169.00 | $178.05 | $170.82 | 0 | 29 | 0.00% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-11-02T14:55:49 |
| NVDA280616P00035000 | 看跌 Put | 35.00 | $0.12 | $1.02 | $0.30 | 0 | 20 | 72.51% | -0.01 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-19T10:49:49 |
| NVDA280616C00040000 | 看涨 Call | 40.00 | $164.00 | $174.00 | $178.95 | 0 | 160 | 0.00% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-10-20T12:27:04 |
| NVDA280616P00040000 | 看跌 Put | 40.00 | $0.19 | $1.11 | $0.45 | 0 | 736 | 68.67% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-22T13:59:50 |
| NVDA280616C00045000 | 看涨 Call | 45.00 | $160.00 | $170.00 | $181.43 | 0 | 235 | 63.59% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-10-14T11:35:14 |
| NVDA280616P00045000 | 看跌 Put | 45.00 | $0.18 | $1.22 | $0.57 | 0 | 298 | 64.75% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-02T11:50:11 |
| NVDA280616C00050000 | 看涨 Call | 50.00 | $156.85 | $164.50 | $160.10 | 0 | 360 | 63.62% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-10-30T09:34:15 |
| NVDA280616P00050000 | 看跌 Put | 50.00 | $0.61 | $0.85 | $0.72 | 0 | 484 | 60.98% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-10-30T14:00:05 |
| NVDA280616C00055000 | 看涨 Call | 55.00 | $151.00 | $160.00 | $179.57 | 0 | 336 | 59.07% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-10-09T11:17:36 |
| NVDA280616P00055000 | 看跌 Put | 55.00 | $0.41 | $1.55 | $0.86 | 0 | 2162 | 60.22% | -0.01 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-10-30T15:29:43 |
| NVDA280616C00060000 | 看涨 Call | 60.00 | $148.20 | $155.50 | $152.47 | 10 | 311 | 60.22% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-11-03T10:56:51 |
| NVDA280616P00060000 | 看跌 Put | 60.00 | $0.77 | $1.73 | $1.10 | 0 | 263 | 59.21% | -0.02 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-10-30T13:05:22 |
| NVDA280616C00065000 | 看涨 Call | 65.00 | $144.15 | $150.70 | $148.57 | 5 | 463 | 58.31% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-11-03T11:25:40 |
| NVDA280616P00065000 | 看跌 Put | 65.00 | $1.00 | $1.93 | $1.30 | 2 | 30 | 57.48% | -0.02 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-03T11:36:58 |
| NVDA280616C00070000 | 看涨 Call | 70.00 | $139.75 | $146.30 | $144.15 | 10 | 309 | 56.59% | 0.98 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-11-03T13:22:44 |
| NVDA280616P00070000 | 看跌 Put | 70.00 | $0.81 | $2.19 | $1.42 | 0 | 907 | 54.47% | -0.02 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-10-30T15:58:48 |
| NVDA280616C00075000 | 看涨 Call | 75.00 | $134.65 | $142.35 | $139.27 | 1 | 330 | 54.07% | 0.98 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-11-03T13:22:44 |
| NVDA280616P00075000 | 看跌 Put | 75.00 | $1.23 | $2.16 | $1.79 | 5 | 1223 | 52.74% | -0.03 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:43:10 |
| NVDA280616C00080000 | 看涨 Call | 80.00 | $132.20 | $136.30 | $135.47 | 1 | 597 | 53.23% | 0.98 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-11-03T13:58:55 |
| NVDA280616P00080000 | 看跌 Put | 80.00 | $1.75 | $2.45 | $2.05 | 2000 | 713 | 52.24% | -0.03 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-03T13:59:04 |
| NVDA280616C00085000 | 看涨 Call | 85.00 | $126.85 | $132.55 | $131.22 | 1 | 305 | 50.75% | 0.97 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-11-03T13:58:55 |
| NVDA280616P00085000 | 看跌 Put | 85.00 | $1.89 | $3.05 | $2.45 | 1 | 789 | 51.25% | -0.04 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-11-03T12:09:56 |
| NVDA280616C00090000 | 看涨 Call | 90.00 | $121.80 | $129.45 | $135.72 | 0 | 721 | 50.49% | 0.96 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-10-20T14:31:09 |
| NVDA280616P00090000 | 看跌 Put | 90.00 | $2.44 | $3.45 | $2.44 | 0 | 3142 | 50.60% | -0.04 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-10-22T15:12:33 |
| NVDA280616C00095000 | 看涨 Call | 95.00 | $119.50 | $124.35 | $131.11 | 0 | 243 | 51.44% | 0.96 | 0.00 | 0.00 | 0.26 | 100 | assumed standard contract | 2026-10-20T14:32:48 |
| NVDA280616P00095000 | 看跌 Put | 95.00 | $2.68 | $3.90 | $3.20 | 0 | 933 | 49.28% | -0.05 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-10-30T15:48:31 |
| NVDA280616C00100000 | 看涨 Call | 100.00 | $116.05 | $118.50 | $118.28 | 6 | 552 | 48.63% | 0.95 | 0.00 | 0.00 | 0.29 | 100 | assumed standard contract | 2026-11-03T11:24:53 |
| NVDA280616P00100000 | 看跌 Put | 100.00 | $3.25 | $4.00 | $3.69 | 7 | 1922 | 47.89% | -0.06 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:25:27 |
| NVDA280616C00105000 | 看涨 Call | 105.00 | $110.05 | $116.55 | $112.53 | 0 | 237 | 48.22% | 0.94 | 0.00 | 0.00 | 0.32 | 100 | assumed standard contract | 2026-11-02T13:36:28 |
| NVDA280616P00105000 | 看跌 Put | 105.00 | $3.75 | $4.65 | $4.38 | 2 | 951 | 47.23% | -0.06 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-11-03T10:24:53 |
| NVDA280616C00110000 | 看涨 Call | 110.00 | $107.70 | $112.50 | $105.00 | 0 | 639 | 49.69% | 0.94 | 0.00 | 0.00 | 0.35 | 100 | assumed standard contract | 2026-10-30T13:58:54 |
| NVDA280616P00110000 | 看跌 Put | 110.00 | $4.15 | $5.45 | $4.20 | 0 | 1503 | 46.53% | -0.07 | 0.00 | -0.01 | 0.36 | 100 | assumed standard contract | 2026-10-26T09:42:44 |
| NVDA280616C00115000 | 看涨 Call | 115.00 | $102.15 | $108.55 | $114.55 | 0 | 276 | 46.84% | 0.93 | 0.00 | 0.00 | 0.39 | 100 | assumed standard contract | 2026-10-20T14:33:48 |
| NVDA280616P00115000 | 看跌 Put | 115.00 | $4.70 | $6.45 | $4.75 | 0 | 353 | 46.16% | -0.08 | 0.00 | -0.01 | 0.39 | 100 | assumed standard contract | 2026-10-29T10:04:17 |
| NVDA280616C00120000 | 看涨 Call | 120.00 | $100.00 | $104.70 | $111.70 | 0 | 397 | 48.22% | 0.92 | 0.00 | -0.00 | 0.42 | 100 | assumed standard contract | 2026-10-28T10:26:04 |
| NVDA280616P00120000 | 看跌 Put | 120.00 | $5.90 | $6.80 | $5.83 | 0 | 4204 | 45.60% | -0.09 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-11-02T10:22:59 |
| NVDA280616C00125000 | 看涨 Call | 125.00 | $95.95 | $99.60 | $98.70 | 22 | 646 | 45.85% | 0.91 | 0.00 | -0.00 | 0.46 | 100 | assumed standard contract | 2026-11-03T13:06:47 |
| NVDA280616P00125000 | 看跌 Put | 125.00 | $6.95 | $7.50 | $7.00 | 0 | 2259 | 45.14% | -0.10 | 0.00 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-11-02T09:30:01 |
| NVDA280616C00130000 | 看涨 Call | 130.00 | $92.80 | $95.30 | $95.80 | 15 | 622 | 45.27% | 0.90 | 0.00 | -0.00 | 0.49 | 100 | assumed standard contract | 2026-11-03T12:10:20 |
| NVDA280616P00130000 | 看跌 Put | 130.00 | $7.90 | $8.45 | $6.60 | 0 | 3389 | 44.66% | -0.11 | 0.00 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-10-28T11:53:02 |
| NVDA280616C00135000 | 看涨 Call | 135.00 | $88.10 | $92.75 | $86.30 | 0 | 582 | 44.79% | 0.88 | 0.00 | -0.01 | 0.53 | 100 | assumed standard contract | 2026-10-30T13:52:31 |
| NVDA280616P00135000 | 看跌 Put | 135.00 | $8.95 | $9.55 | $9.15 | 0 | 3264 | 44.31% | -0.13 | 0.00 | -0.02 | 0.54 | 100 | assumed standard contract | 2026-10-30T12:49:03 |
| NVDA280616C00140000 | 看涨 Call | 140.00 | $84.50 | $88.90 | $88.44 | 1 | 493 | 44.02% | 0.87 | 0.00 | -0.01 | 0.57 | 100 | assumed standard contract | 2026-11-03T12:09:32 |
| NVDA280616P00140000 | 看跌 Put | 140.00 | $10.05 | $10.70 | $11.00 | 0 | 1571 | 43.93% | -0.14 | 0.00 | -0.02 | 0.58 | 100 | assumed standard contract | 2026-10-30T14:46:01 |
| NVDA280616C00145000 | 看涨 Call | 145.00 | $81.00 | $85.90 | $83.25 | 0 | 201 | 43.97% | 0.86 | 0.00 | -0.01 | 0.60 | 100 | assumed standard contract | 2026-11-02T11:57:26 |
| NVDA280616P00145000 | 看跌 Put | 145.00 | $11.25 | $11.90 | $11.80 | 0 | 1763 | 43.53% | -0.15 | 0.00 | -0.02 | 0.62 | 100 | assumed standard contract | 2026-11-02T14:21:00 |
| NVDA280616C00150000 | 看涨 Call | 150.00 | $77.80 | $82.35 | $82.00 | 1 | 551 | 43.58% | 0.85 | 0.00 | -0.01 | 0.64 | 100 | assumed standard contract | 2026-11-03T09:37:22 |
| NVDA280616P00150000 | 看跌 Put | 150.00 | $12.70 | $13.25 | $13.43 | 0 | 7133 | 43.33% | -0.17 | 0.00 | -0.02 | 0.65 | 100 | assumed standard contract | 2026-11-02T15:14:14 |
| NVDA280616C00155000 | 看涨 Call | 155.00 | $74.25 | $79.40 | $73.01 | 0 | 293 | 43.26% | 0.83 | 0.00 | -0.01 | 0.67 | 100 | assumed standard contract | 2026-11-02T15:55:35 |
| NVDA280616P00155000 | 看跌 Put | 155.00 | $13.95 | $14.70 | $13.40 | 0 | 6860 | 42.90% | -0.18 | 0.00 | -0.02 | 0.69 | 100 | assumed standard contract | 2026-11-02T10:31:13 |
| NVDA280616C00160000 | 看涨 Call | 160.00 | $71.75 | $76.00 | $74.40 | 1 | 470 | 43.25% | 0.82 | 0.00 | -0.01 | 0.71 | 100 | assumed standard contract | 2026-11-03T09:32:13 |
| NVDA280616P00160000 | 看跌 Put | 160.00 | $15.45 | $16.20 | $15.40 | 50 | 6068 | 42.59% | -0.20 | 0.00 | -0.02 | 0.72 | 100 | assumed standard contract | 2026-11-03T12:30:28 |
| NVDA280616C00165000 | 看涨 Call | 165.00 | $69.10 | $71.95 | $68.95 | 0 | 382 | 42.58% | 0.80 | 0.00 | -0.02 | 0.74 | 100 | assumed standard contract | 2026-11-02T14:16:24 |
| NVDA280616P00165000 | 看跌 Put | 165.00 | $16.00 | $18.25 | $17.92 | 0 | 1149 | 41.89% | -0.21 | 0.00 | -0.03 | 0.76 | 100 | assumed standard contract | 2026-11-02T14:37:31 |
| NVDA280616C00170000 | 看涨 Call | 170.00 | $67.00 | $68.40 | $68.95 | 5 | 893 | 42.51% | 0.79 | 0.00 | -0.02 | 0.78 | 100 | assumed standard contract | 2026-11-03T12:47:07 |
| NVDA280616P00170000 | 看跌 Put | 170.00 | $18.70 | $19.55 | $18.80 | 402 | 9764 | 42.00% | -0.23 | 0.00 | -0.03 | 0.79 | 100 | assumed standard contract | 2026-11-03T11:14:30 |
| NVDA280616C00175000 | 看涨 Call | 175.00 | $63.95 | $65.25 | $65.10 | 11 | 469 | 41.99% | 0.77 | 0.00 | -0.02 | 0.81 | 100 | assumed standard contract | 2026-11-03T14:11:31 |
| NVDA280616P00175000 | 看跌 Put | 175.00 | $20.50 | $21.35 | $20.88 | 1 | 1333 | 41.74% | -0.25 | 0.00 | -0.03 | 0.82 | 100 | assumed standard contract | 2026-11-03T14:07:14 |
| NVDA280616C00180000 | 看涨 Call | 180.00 | $60.30 | $63.25 | $63.31 | 2 | 557 | 41.72% | 0.75 | 0.00 | -0.02 | 0.84 | 100 | assumed standard contract | 2026-11-03T12:02:16 |
| NVDA280616P00180000 | 看跌 Put | 180.00 | $22.40 | $23.25 | $22.95 | 16 | 4203 | 41.46% | -0.27 | 0.00 | -0.03 | 0.85 | 100 | assumed standard contract | 2026-11-03T14:51:14 |
| NVDA280616C00185000 | 看涨 Call | 185.00 | $57.55 | $60.55 | $56.58 | 0 | 687 | 41.47% | 0.74 | 0.00 | -0.02 | 0.86 | 100 | assumed standard contract | 2026-11-02T14:27:59 |
| NVDA280616P00185000 | 看跌 Put | 185.00 | $24.40 | $25.30 | $25.35 | 2 | 1678 | 41.24% | -0.29 | 0.00 | -0.03 | 0.88 | 100 | assumed standard contract | 2026-11-03T15:53:50 |
| NVDA280616C00190000 | 看涨 Call | 190.00 | $55.55 | $57.30 | $57.30 | 3 | 808 | 41.24% | 0.72 | 0.00 | -0.02 | 0.89 | 100 | assumed standard contract | 2026-11-03T09:59:54 |
| NVDA280616P00190000 | 看跌 Put | 190.00 | $26.45 | $27.40 | $26.87 | 650 | 3948 | 40.98% | -0.31 | 0.00 | -0.03 | 0.90 | 100 | assumed standard contract | 2026-11-03T15:55:02 |
| NVDA280616C00195000 | 看涨 Call | 195.00 | $53.00 | $54.75 | $55.00 | 102 | 543 | 41.01% | 0.70 | 0.00 | -0.02 | 0.91 | 100 | assumed standard contract | 2026-11-03T13:50:16 |
| NVDA280616P00195000 | 看跌 Put | 195.00 | $28.70 | $29.65 | $29.45 | 9 | 3462 | 40.81% | -0.32 | 0.00 | -0.03 | 0.93 | 100 | assumed standard contract | 2026-11-03T14:58:44 |
| NVDA280616C00200000 | 看涨 Call | 200.00 | $50.65 | $52.05 | $52.30 | 29 | 1389 | 40.72% | 0.69 | 0.00 | -0.02 | 0.94 | 100 | assumed standard contract | 2026-11-03T14:03:03 |
| NVDA280616P00200000 | 看跌 Put | 200.00 | $31.00 | $31.95 | $31.49 | 13 | 7764 | 40.58% | -0.34 | 0.00 | -0.03 | 0.95 | 100 | assumed standard contract | 2026-11-03T15:41:17 |
| NVDA280616C00205000 | 看涨 Call | 205.00 | $48.65 | $49.50 | $49.30 | 15 | 673 | 40.61% | 0.67 | 0.00 | -0.03 | 0.96 | 100 | assumed standard contract | 2026-11-03T14:17:04 |
| NVDA280616P00205000 | 看跌 Put | 205.00 | $33.40 | $34.50 | $33.50 | 5 | 1331 | 40.44% | -0.36 | 0.00 | -0.03 | 0.96 | 100 | assumed standard contract | 2026-11-03T13:39:03 |
| NVDA280616C00210000 | 看涨 Call | 210.00 | $46.05 | $47.25 | $48.00 | 17 | 1427 | 40.27% | 0.65 | 0.00 | -0.03 | 0.97 | 100 | assumed standard contract | 2026-11-03T12:24:41 |
| NVDA280616P00210000 | 看跌 Put | 210.00 | $35.90 | $37.00 | $36.98 | 14 | 1993 | 40.22% | -0.38 | 0.00 | -0.03 | 0.98 | 100 | assumed standard contract | 2026-11-03T15:53:50 |
| NVDA280616C00215000 | 看涨 Call | 215.00 | $44.10 | $45.05 | $44.69 | 33 | 4489 | 40.20% | 0.63 | 0.00 | -0.03 | 0.99 | 100 | assumed standard contract | 2026-11-03T15:29:29 |
| NVDA280616P00215000 | 看跌 Put | 215.00 | $38.55 | $39.65 | $39.73 | 0 | 1342 | 40.07% | -0.40 | 0.00 | -0.03 | 0.99 | 100 | assumed standard contract | 2026-11-02T14:09:47 |
| NVDA280616C00220000 | 看涨 Call | 220.00 | $41.90 | $42.95 | $42.64 | 12 | 4219 | 39.99% | 0.62 | 0.00 | -0.03 | 1.00 | 100 | assumed standard contract | 2026-11-03T15:29:29 |
| NVDA280616P00220000 | 看跌 Put | 220.00 | $41.30 | $42.15 | $41.46 | 11 | 6741 | 39.78% | -0.43 | 0.00 | -0.03 | 1.00 | 100 | assumed standard contract | 2026-11-03T13:19:18 |
| NVDA280616C00225000 | 看涨 Call | 225.00 | $39.50 | $40.55 | $40.59 | 2 | 2076 | 39.45% | 0.60 | 0.00 | -0.03 | 1.02 | 100 | assumed standard contract | 2026-11-03T15:29:29 |
| NVDA280616P00225000 | 看跌 Put | 225.00 | $44.25 | $45.05 | $44.05 | 4 | 842 | 39.72% | -0.45 | 0.00 | -0.03 | 1.00 | 100 | assumed standard contract | 2026-11-03T11:04:11 |
| NVDA280616C00230000 | 看涨 Call | 230.00 | $38.05 | $38.60 | $38.70 | 3 | 2733 | 39.59% | 0.58 | 0.00 | -0.03 | 1.02 | 100 | assumed standard contract | 2026-11-03T10:36:54 |
| NVDA280616P00230000 | 看跌 Put | 230.00 | $47.05 | $48.25 | $47.15 | 0 | 4483 | 39.64% | -0.47 | 0.00 | -0.03 | 1.01 | 100 | assumed standard contract | 2026-11-02T11:02:11 |
| NVDA280616C00235000 | 看涨 Call | 235.00 | $36.25 | $36.75 | $36.81 | 35 | 623 | 39.44% | 0.56 | 0.00 | -0.03 | 1.03 | 100 | assumed standard contract | 2026-11-03T15:26:17 |
| NVDA280616P00235000 | 看跌 Put | 235.00 | $50.00 | $51.30 | $49.93 | 0 | 2744 | 39.47% | -0.49 | 0.00 | -0.03 | 1.01 | 100 | assumed standard contract | 2026-11-02T10:56:58 |
| NVDA280616C00240000 | 看涨 Call | 240.00 | $34.50 | $35.40 | $35.03 | 2 | 1908 | 39.50% | 0.55 | 0.00 | -0.03 | 1.04 | 100 | assumed standard contract | 2026-11-03T15:00:33 |
| NVDA280616P00240000 | 看跌 Put | 240.00 | $53.15 | $54.45 | $53.60 | 10 | 1005 | 39.34% | -0.51 | 0.00 | -0.03 | 1.01 | 100 | assumed standard contract | 2026-11-03T09:56:08 |
| NVDA280616C00245000 | 看涨 Call | 245.00 | $32.80 | $33.70 | $33.78 | 15 | 1321 | 39.36% | 0.53 | 0.00 | -0.03 | 1.04 | 100 | assumed standard contract | 2026-11-03T10:57:40 |
| NVDA280616P00245000 | 看跌 Put | 245.00 | $55.10 | $59.15 | $56.80 | 10 | 191 | 39.31% | -0.53 | 0.00 | -0.03 | 1.00 | 100 | assumed standard contract | 2026-11-03T09:56:09 |
| NVDA280616C00250000 | 看涨 Call | 250.00 | $31.05 | $32.05 | $31.79 | 46 | 6661 | 39.14% | 0.51 | 0.00 | -0.03 | 1.04 | 100 | assumed standard contract | 2026-11-03T15:49:27 |
| NVDA280616P00250000 | 看跌 Put | 250.00 | $58.40 | $62.35 | $60.30 | 0 | 784 | 39.12% | -0.55 | 0.00 | -0.03 | 0.99 | 100 | assumed standard contract | 2026-11-02T13:00:59 |
| NVDA280616C00255000 | 看涨 Call | 255.00 | $29.30 | $30.55 | $29.92 | 50 | 927 | 38.95% | 0.50 | 0.00 | -0.03 | 1.04 | 100 | assumed standard contract | 2026-11-03T09:30:12 |
| NVDA280616P00255000 | 看跌 Put | 255.00 | $61.65 | $65.95 | $54.80 | 0 | 506 | 39.02% | -0.57 | 0.01 | -0.03 | 0.98 | 100 | assumed standard contract | 2026-10-14T13:39:52 |
| NVDA280616C00260000 | 看涨 Call | 260.00 | $27.85 | $29.10 | $29.25 | 3 | 1529 | 38.87% | 0.48 | 0.00 | -0.03 | 1.04 | 100 | assumed standard contract | 2026-11-03T11:34:13 |
| NVDA280616P00260000 | 看跌 Put | 260.00 | $65.15 | $69.50 | $67.67 | 0 | 138 | 38.94% | -0.59 | 0.01 | -0.03 | 0.96 | 100 | assumed standard contract | 2026-11-02T13:39:52 |
| NVDA280616C00265000 | 看涨 Call | 265.00 | $26.55 | $27.70 | $28.14 | 11 | 10965 | 38.82% | 0.46 | 0.00 | -0.03 | 1.04 | 100 | assumed standard contract | 2026-11-03T12:30:02 |
| NVDA280616P00265000 | 看跌 Put | 265.00 | $68.90 | $73.15 | $58.49 | 0 | 349 | 38.95% | -0.61 | 0.01 | -0.03 | 0.95 | 100 | assumed standard contract | 2026-10-13T12:27:55 |
| NVDA280616C00270000 | 看涨 Call | 270.00 | $25.50 | $26.30 | $26.50 | 3 | 452 | 38.83% | 0.45 | 0.00 | -0.03 | 1.04 | 100 | assumed standard contract | 2026-11-03T12:40:36 |
| NVDA280616P00270000 | 看跌 Put | 270.00 | $72.40 | $76.90 | $67.42 | 0 | 880 | 38.80% | -0.63 | 0.01 | -0.03 | 0.92 | 100 | assumed standard contract | 2026-10-20T14:50:42 |
| NVDA280616C00275000 | 看涨 Call | 275.00 | $24.20 | $25.05 | $25.64 | 1 | 1721 | 38.75% | 0.43 | 0.00 | -0.03 | 1.03 | 100 | assumed standard contract | 2026-11-03T09:41:36 |
| NVDA280616P00275000 | 看跌 Put | 275.00 | $76.15 | $80.65 | $65.17 | 0 | 855 | 38.70% | -0.65 | 0.01 | -0.03 | 0.90 | 100 | assumed standard contract | 2026-10-13T12:27:55 |
| NVDA280616C00280000 | 看涨 Call | 280.00 | $22.65 | $24.20 | $24.00 | 9 | 640 | 38.68% | 0.42 | 0.00 | -0.03 | 1.02 | 100 | assumed standard contract | 2026-11-03T12:40:36 |
| NVDA280616P00280000 | 看跌 Put | 280.00 | $80.00 | $84.55 | $77.40 | 0 | 2868 | 38.65% | -0.67 | 0.01 | -0.03 | 0.87 | 100 | assumed standard contract | 2026-10-29T12:21:13 |
| NVDA280616C00285000 | 看涨 Call | 285.00 | $21.80 | $22.65 | $23.20 | 1 | 1313 | 38.56% | 0.40 | 0.00 | -0.03 | 1.01 | 100 | assumed standard contract | 2026-11-03T09:38:47 |
| NVDA280616P00285000 | 看跌 Put | 285.00 | $83.90 | $88.45 | $72.15 | 0 | 2028 | 38.54% | -0.69 | 0.01 | -0.03 | 0.85 | 100 | assumed standard contract | 2026-10-13T12:27:55 |
| NVDA280616C00290000 | 看涨 Call | 290.00 | $20.75 | $21.60 | $21.00 | 2 | 1059 | 38.54% | 0.39 | 0.00 | -0.03 | 1.00 | 100 | assumed standard contract | 2026-11-03T14:49:21 |
| NVDA280616P00290000 | 看跌 Put | 290.00 | $88.40 | $92.50 | $91.25 | 0 | 246 | 38.80% | -0.71 | 0.01 | -0.03 | 0.82 | 100 | assumed standard contract | 2026-10-30T12:26:09 |
| NVDA280616C00295000 | 看涨 Call | 295.00 | $19.70 | $20.50 | $20.40 | 1 | 427 | 38.44% | 0.38 | 0.00 | -0.03 | 0.99 | 100 | assumed standard contract | 2026-11-03T10:54:41 |
| NVDA280616P00295000 | 看跌 Put | 295.00 | $91.95 | $96.55 | $94.10 | 0 | 83 | 38.38% | -0.73 | 0.01 | -0.03 | 0.78 | 100 | assumed standard contract | 2026-10-30T09:46:01 |
| NVDA280616C00300000 | 看涨 Call | 300.00 | $18.90 | $19.45 | $19.30 | 17 | 4373 | 38.45% | 0.36 | 0.00 | -0.03 | 0.98 | 100 | assumed standard contract | 2026-11-03T14:53:14 |
| NVDA280616P00300000 | 看跌 Put | 300.00 | $96.30 | $100.55 | $102.37 | 0 | 303 | 38.34% | -0.75 | 0.01 | -0.03 | 0.75 | 100 | assumed standard contract | 2026-11-02T15:57:31 |
| NVDA280616C00305000 | 看涨 Call | 305.00 | $17.85 | $18.60 | $18.40 | 1 | 481 | 38.39% | 0.35 | 0.00 | -0.03 | 0.97 | 100 | assumed standard contract | 2026-11-03T14:10:24 |
| NVDA280616P00305000 | 看跌 Put | 305.00 | $98.90 | $106.40 | $86.95 | 0 | 87 | 38.27% | -0.77 | 0.01 | -0.03 | 0.71 | 100 | assumed standard contract | 2026-10-13T13:57:37 |
| NVDA280616C00310000 | 看涨 Call | 310.00 | $16.95 | $17.70 | $15.80 | 0 | 2338 | 38.33% | 0.34 | 0.00 | -0.03 | 0.96 | 100 | assumed standard contract | 2026-11-02T15:43:44 |
| NVDA280616P00310000 | 看跌 Put | 310.00 | $103.40 | $110.70 | $91.26 | 0 | 62 | 38.38% | -0.79 | 0.01 | -0.03 | 0.67 | 100 | assumed standard contract | 2026-10-12T13:10:53 |
| NVDA280616C00315000 | 看涨 Call | 315.00 | $16.05 | $16.80 | $17.00 | 125 | 213 | 38.23% | 0.32 | 0.00 | -0.03 | 0.94 | 100 | assumed standard contract | 2026-11-03T11:04:17 |
| NVDA280616P00315000 | 看跌 Put | 315.00 | $107.55 | $115.05 | $94.10 | 0 | 100 | 38.15% | -0.81 | 0.01 | -0.03 | 0.62 | 100 | assumed standard contract | 2026-09-28T15:09:32 |
| NVDA280616C00320000 | 看涨 Call | 320.00 | $15.30 | $16.05 | $15.67 | 26 | 653 | 38.25% | 0.31 | 0.00 | -0.03 | 0.93 | 100 | assumed standard contract | 2026-11-03T14:50:19 |
| NVDA280616P00320000 | 看跌 Put | 320.00 | $112.00 | $119.50 | $103.05 | 0 | 386 | 38.12% | -0.83 | 0.01 | -0.03 | 0.57 | 100 | assumed standard contract | 2026-10-21T14:10:38 |
| NVDA280616C00325000 | 看涨 Call | 325.00 | $13.30 | $16.45 | $14.25 | 0 | 633 | 38.18% | 0.30 | 0.00 | -0.03 | 0.91 | 100 | assumed standard contract | 2026-10-30T15:50:00 |
| NVDA280616P00325000 | 看跌 Put | 325.00 | $116.55 | $123.95 | $92.87 | 0 | 108 | 38.09% | -0.85 | 0.01 | -0.03 | 0.54 | 100 | assumed standard contract | 2026-10-06T09:31:02 |
| NVDA280616C00330000 | 看涨 Call | 330.00 | $13.75 | $14.60 | $14.00 | 0 | 2762 | 38.17% | 0.29 | 0.00 | -0.03 | 0.90 | 100 | assumed standard contract | 2026-11-02T13:00:37 |
| NVDA280616P00330000 | 看跌 Put | 330.00 | $121.10 | $128.45 | $101.50 | 0 | 256 | 38.00% | -0.87 | 0.01 | -0.03 | 0.49 | 100 | assumed standard contract | 2026-10-08T12:17:10 |
| NVDA280616C00335000 | 看涨 Call | 335.00 | $11.95 | $15.05 | $12.75 | 0 | 319 | 38.16% | 0.28 | 0.00 | -0.03 | 0.88 | 100 | assumed standard contract | 2026-11-02T15:45:38 |
| NVDA280616P00335000 | 看跌 Put | 335.00 | $125.75 | $133.00 | $120.00 | 0 | 399 | 37.94% | -0.89 | 0.01 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-10-20T14:50:42 |
| NVDA280616C00340000 | 看涨 Call | 340.00 | $11.90 | $14.40 | $12.17 | 0 | 614 | 38.48% | 0.27 | 0.00 | -0.03 | 0.86 | 100 | assumed standard contract | 2026-10-30T15:03:31 |
| NVDA280616P00340000 | 看跌 Put | 340.00 | $130.45 | $137.65 | $108.30 | 0 | 269 | 37.95% | -0.90 | 0.01 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-10-05T10:22:18 |
| NVDA280616C00345000 | 看涨 Call | 345.00 | $11.70 | $12.60 | $11.62 | 0 | 315 | 38.02% | 0.26 | 0.00 | -0.03 | 0.85 | 100 | assumed standard contract | 2026-10-30T15:03:31 |
| NVDA280616P00345000 | 看跌 Put | 345.00 | $135.20 | $142.30 | $142.05 | 0 | 31 | 37.73% | -0.92 | 0.01 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-10-30T13:28:58 |
| NVDA280616C00350000 | 看涨 Call | 350.00 | $11.30 | $12.00 | $11.81 | 2 | 7715 | 38.09% | 0.25 | 0.00 | -0.02 | 0.83 | 100 | assumed standard contract | 2026-11-03T13:52:43 |
| NVDA280616P00350000 | 看跌 Put | 350.00 | $140.30 | $146.70 | $137.37 | 0 | 160 | 37.33% | -0.93 | 0.01 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-10-29T13:36:26 |
| NVDA280616C00360000 | 看涨 Call | 360.00 | $10.15 | $10.95 | $9.60 | 0 | 1622 | 38.04% | 0.23 | 0.00 | -0.02 | 0.80 | 100 | assumed standard contract | 2026-11-02T15:43:44 |
| NVDA280616P00360000 | 看跌 Put | 360.00 | $149.70 | $156.55 | $140.43 | 0 | 80 | 0.00% | -0.96 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-10-21T09:43:31 |
| NVDA280616C00370000 | 看涨 Call | 370.00 | $8.10 | $10.95 | $9.48 | 0 | 533 | 37.96% | 0.21 | 0.00 | -0.02 | 0.76 | 100 | assumed standard contract | 2026-11-02T12:57:25 |
| NVDA280616P00370000 | 看跌 Put | 370.00 | $158.00 | $166.30 | $136.61 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-02T12:40:10 |
| NVDA280616C00380000 | 看涨 Call | 380.00 | $8.30 | $9.05 | $9.91 | 0 | 1953 | 37.98% | 0.20 | 0.00 | -0.02 | 0.73 | 100 | assumed standard contract | 2026-10-29T14:10:55 |
| NVDA280616P00380000 | 看跌 Put | 380.00 | $169.90 | $176.15 | $162.15 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-08-05T14:08:08 |
| NVDA280616C00390000 | 看涨 Call | 390.00 | $7.50 | $8.25 | $8.15 | 18 | 787 | 37.96% | 0.18 | 0.00 | -0.02 | 0.70 | 100 | assumed standard contract | 2026-11-03T13:00:42 |
| NVDA280616P00390000 | 看跌 Put | 390.00 | $179.90 | $186.15 | $153.16 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-05T10:22:18 |
| NVDA280616C00400000 | 看涨 Call | 400.00 | $6.90 | $7.55 | $6.85 | 11 | 5592 | 38.06% | 0.17 | 0.00 | -0.02 | 0.66 | 100 | assumed standard contract | 2026-11-03T09:30:05 |
| NVDA280616P00400000 | 看跌 Put | 400.00 | $189.30 | $196.95 | $172.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-09-29T15:55:00 |
| NVDA280616C00410000 | 看涨 Call | 410.00 | $5.30 | $7.65 | $6.55 | 0 | 647 | 37.89% | 0.16 | 0.00 | -0.02 | 0.63 | 100 | assumed standard contract | 2026-10-30T11:56:56 |
| NVDA280616P00410000 | 看跌 Put | 410.00 | $198.95 | $206.95 | $190.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-21T11:03:57 |
| NVDA280616C00420000 | 看涨 Call | 420.00 | $5.35 | $6.85 | $6.10 | 4 | 394 | 38.25% | 0.15 | 0.00 | -0.02 | 0.60 | 100 | assumed standard contract | 2026-11-03T15:41:08 |
| NVDA280616P00420000 | 看跌 Put | 420.00 | $209.00 | $216.95 | $196.99 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-08-12T11:15:18 |
| NVDA280616C00430000 | 看涨 Call | 430.00 | $4.30 | $6.75 | $5.55 | 1 | 2553 | 38.18% | 0.14 | 0.00 | -0.02 | 0.57 | 100 | assumed standard contract | 2026-11-03T15:40:17 |
| NVDA280616P00430000 | 看跌 Put | 430.00 | $219.30 | $226.95 | $199.51 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-05-14T14:42:25 |
| NVDA280616C00440000 | 看涨 Call | 440.00 | $3.85 | $5.90 | $4.70 | 0 | 537 | 37.88% | 0.13 | 0.00 | -0.02 | 0.54 | 100 | assumed standard contract | 2026-11-02T15:33:49 |
| NVDA280616P00440000 | 看跌 Put | 440.00 | $229.30 | $236.95 | $216.71 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-08-12T11:15:18 |
| NVDA280616C00450000 | 看涨 Call | 450.00 | $3.65 | $5.70 | $4.30 | 0 | 1568 | 38.34% | 0.12 | 0.00 | -0.02 | 0.52 | 100 | assumed standard contract | 2026-11-02T15:33:49 |
| NVDA280616P00450000 | 看跌 Put | 450.00 | $238.00 | $246.95 | $216.30 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-09-04T10:13:49 |
| NVDA280616C00460000 | 看涨 Call | 460.00 | $3.15 | $5.00 | $3.95 | 0 | 5140 | 37.94% | 0.11 | 0.00 | -0.01 | 0.49 | 100 | assumed standard contract | 2026-11-02T15:55:27 |
| NVDA280616P00460000 | 看跌 Put | 460.00 | $249.30 | $256.95 | $232.26 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-09-03T10:08:29 |
| NVDA280616C00470000 | 看涨 Call | 470.00 | $3.25 | $4.60 | $3.95 | 10 | 45 | 38.40% | 0.10 | 0.00 | -0.01 | 0.47 | 100 | assumed standard contract | 2026-11-03T12:59:08 |
| NVDA280616P00470000 | 看跌 Put | 470.00 | $259.30 | $266.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA280616C00480000 | 看涨 Call | 480.00 | $3.30 | $3.90 | $3.60 | 38 | 607 | 38.43% | 0.09 | 0.00 | -0.01 | 0.44 | 100 | assumed standard contract | 2026-11-03T12:33:05 |
| NVDA280616P00480000 | 看跌 Put | 480.00 | $269.30 | $276.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |