NVDA · 2028-09-15
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 2028-09-15；共 138 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA280915C00110000 | 看涨 Call | 110.00 | $109.70 | $112.35 | $107.50 | 0 | 266 | 46.63% | 0.93 | 0.00 | 0.00 | 0.39 | 100 | assumed standard contract | 2026-10-30T13:19:00 |
| NVDA280915P00110000 | 看跌 Put | 110.00 | $5.35 | $5.75 | $5.68 | 2 | 43 | 45.79% | -0.07 | 0.00 | -0.01 | 0.40 | 100 | assumed standard contract | 2026-11-03T14:46:26 |
| NVDA280915C00115000 | 看涨 Call | 115.00 | $105.95 | $108.50 | $112.98 | 0 | 26 | 46.07% | 0.92 | 0.00 | 0.00 | 0.43 | 100 | assumed standard contract | 2026-10-23T11:04:36 |
| NVDA280915P00115000 | 看跌 Put | 115.00 | $6.10 | $6.60 | $5.25 | 0 | 165 | 45.33% | -0.08 | 0.00 | -0.01 | 0.44 | 100 | assumed standard contract | 2026-10-27T15:01:33 |
| NVDA280915C00120000 | 看涨 Call | 120.00 | $102.25 | $104.75 | $104.25 | 0 | 3 | 45.58% | 0.91 | 0.00 | -0.00 | 0.46 | 100 | assumed standard contract | 2026-11-02T09:48:41 |
| NVDA280915P00120000 | 看跌 Put | 120.00 | $7.15 | $7.35 | $7.06 | 17 | 23 | 44.92% | -0.09 | 0.00 | -0.01 | 0.47 | 100 | assumed standard contract | 2026-11-03T12:00:36 |
| NVDA280915C00125000 | 看涨 Call | 125.00 | $98.60 | $101.10 | $99.92 | 1 | 175 | 45.10% | 0.90 | 0.00 | -0.00 | 0.50 | 100 | assumed standard contract | 2026-11-03T15:56:33 |
| NVDA280915P00125000 | 看跌 Put | 125.00 | $7.90 | $8.45 | $8.60 | 0 | 69 | 44.49% | -0.11 | 0.00 | -0.02 | 0.51 | 100 | assumed standard contract | 2026-11-02T14:47:53 |
| NVDA280915C00130000 | 看涨 Call | 130.00 | $95.25 | $97.30 | $104.55 | 0 | 28 | 44.66% | 0.89 | 0.00 | -0.00 | 0.54 | 100 | assumed standard contract | 2026-10-15T10:39:09 |
| NVDA280915P00130000 | 看跌 Put | 130.00 | $9.10 | $9.35 | $9.42 | 0 | 79 | 44.08% | -0.12 | 0.00 | -0.02 | 0.55 | 100 | assumed standard contract | 2026-10-30T13:49:13 |
| NVDA280915C00135000 | 看涨 Call | 135.00 | $91.80 | $93.80 | $100.00 | 0 | 10 | 44.30% | 0.88 | 0.00 | -0.01 | 0.58 | 100 | assumed standard contract | 2026-10-29T10:37:50 |
| NVDA280915P00135000 | 看跌 Put | 135.00 | $10.00 | $10.65 | $10.41 | 3 | 29 | 43.73% | -0.13 | 0.00 | -0.02 | 0.59 | 100 | assumed standard contract | 2026-11-03T15:14:48 |
| NVDA280915C00140000 | 看涨 Call | 140.00 | $88.40 | $90.35 | $98.00 | 0 | 6 | 43.90% | 0.87 | 0.00 | -0.01 | 0.62 | 100 | assumed standard contract | 2026-10-26T14:01:57 |
| NVDA280915P00140000 | 看跌 Put | 140.00 | $11.20 | $11.85 | $11.50 | 0 | 38 | 43.37% | -0.14 | 0.00 | -0.02 | 0.63 | 100 | assumed standard contract | 2026-11-02T15:58:26 |
| NVDA280915C00145000 | 看涨 Call | 145.00 | $85.10 | $87.05 | $85.40 | 0 | 8 | 43.59% | 0.86 | 0.00 | -0.01 | 0.65 | 100 | assumed standard contract | 2026-10-30T10:14:16 |
| NVDA280915P00145000 | 看跌 Put | 145.00 | $12.65 | $12.95 | $12.80 | 2 | 21 | 43.02% | -0.16 | 0.00 | -0.02 | 0.67 | 100 | assumed standard contract | 2026-11-03T10:36:53 |
| NVDA280915C00150000 | 看涨 Call | 150.00 | $81.85 | $83.80 | $79.73 | 0 | 7 | 43.25% | 0.84 | 0.00 | -0.01 | 0.69 | 100 | assumed standard contract | 2026-10-30T13:09:59 |
| NVDA280915P00150000 | 看跌 Put | 150.00 | $14.05 | $14.35 | $13.88 | 1 | 7 | 42.74% | -0.17 | 0.00 | -0.02 | 0.71 | 100 | assumed standard contract | 2026-11-03T12:21:53 |
| NVDA280915C00155000 | 看涨 Call | 155.00 | $78.70 | $80.60 | $84.22 | 0 | 2 | 42.91% | 0.83 | 0.00 | -0.01 | 0.73 | 100 | assumed standard contract | 2026-10-22T14:51:54 |
| NVDA280915P00155000 | 看跌 Put | 155.00 | $15.50 | $15.85 | $13.09 | 0 | 4 | 42.45% | -0.18 | 0.00 | -0.02 | 0.74 | 100 | assumed standard contract | 2026-10-19T15:36:15 |
| NVDA280915C00160000 | 看涨 Call | 160.00 | $75.65 | $77.50 | $75.00 | 0 | 13 | 42.62% | 0.82 | 0.00 | -0.01 | 0.76 | 100 | assumed standard contract | 2026-11-02T14:09:51 |
| NVDA280915P00160000 | 看跌 Put | 160.00 | $16.85 | $17.70 | $16.71 | 0 | 75 | 42.22% | -0.20 | 0.00 | -0.02 | 0.78 | 100 | assumed standard contract | 2026-11-02T09:58:23 |
| NVDA280915C00165000 | 看涨 Call | 165.00 | $72.45 | $73.90 | $69.97 | 0 | 4 | 41.82% | 0.80 | 0.00 | -0.01 | 0.79 | 100 | assumed standard contract | 2026-11-02T15:55:35 |
| NVDA280915P00165000 | 看跌 Put | 165.00 | $18.50 | $19.40 | $19.67 | 0 | 56 | 42.00% | -0.22 | 0.00 | -0.02 | 0.81 | 100 | assumed standard contract | 2026-10-30T15:43:19 |
| NVDA280915C00170000 | 看涨 Call | 170.00 | $69.60 | $71.00 | $66.25 | 0 | 113 | 41.62% | 0.79 | 0.00 | -0.02 | 0.83 | 100 | assumed standard contract | 2026-10-30T14:32:56 |
| NVDA280915P00170000 | 看跌 Put | 170.00 | $20.45 | $20.90 | $18.45 | 0 | 70 | 41.66% | -0.23 | 0.00 | -0.03 | 0.85 | 100 | assumed standard contract | 2026-10-29T10:43:29 |
| NVDA280915C00175000 | 看涨 Call | 175.00 | $66.70 | $68.20 | $66.45 | 0 | 6 | 41.34% | 0.77 | 0.00 | -0.02 | 0.86 | 100 | assumed standard contract | 2026-10-30T11:46:31 |
| NVDA280915P00175000 | 看跌 Put | 175.00 | $22.05 | $23.05 | $23.10 | 0 | 33 | 41.45% | -0.25 | 0.00 | -0.03 | 0.88 | 100 | assumed standard contract | 2026-11-02T14:30:02 |
| NVDA280915C00180000 | 看涨 Call | 180.00 | $64.30 | $65.45 | $62.07 | 0 | 25 | 41.30% | 0.76 | 0.00 | -0.02 | 0.89 | 100 | assumed standard contract | 2026-10-30T15:44:39 |
| NVDA280915P00180000 | 看跌 Put | 180.00 | $24.30 | $24.80 | $25.60 | 0 | 1829 | 41.27% | -0.27 | 0.00 | -0.03 | 0.91 | 100 | assumed standard contract | 2026-10-30T15:44:22 |
| NVDA280915C00185000 | 看涨 Call | 185.00 | $61.85 | $62.80 | $62.65 | 1 | 30 | 41.24% | 0.74 | 0.00 | -0.02 | 0.92 | 100 | assumed standard contract | 2026-11-03T10:03:35 |
| NVDA280915P00185000 | 看跌 Put | 185.00 | $26.35 | $26.95 | $25.50 | 0 | 59 | 41.11% | -0.28 | 0.00 | -0.03 | 0.94 | 100 | assumed standard contract | 2026-11-02T10:39:03 |
| NVDA280915C00190000 | 看涨 Call | 190.00 | $59.30 | $60.20 | $57.10 | 0 | 37 | 40.97% | 0.73 | 0.00 | -0.02 | 0.94 | 100 | assumed standard contract | 2026-10-30T15:41:43 |
| NVDA280915P00190000 | 看跌 Put | 190.00 | $28.15 | $29.30 | $26.50 | 0 | 25 | 40.82% | -0.30 | 0.00 | -0.03 | 0.96 | 100 | assumed standard contract | 2026-10-26T09:30:01 |
| NVDA280915C00195000 | 看涨 Call | 195.00 | $56.80 | $57.75 | $54.44 | 0 | 20 | 40.77% | 0.71 | 0.00 | -0.02 | 0.97 | 100 | assumed standard contract | 2026-10-30T15:13:06 |
| NVDA280915P00195000 | 看跌 Put | 195.00 | $30.35 | $31.55 | $27.85 | 0 | 69 | 40.62% | -0.32 | 0.00 | -0.03 | 0.98 | 100 | assumed standard contract | 2026-10-26T09:45:10 |
| NVDA280915C00200000 | 看涨 Call | 200.00 | $54.45 | $55.30 | $51.71 | 0 | 99 | 40.58% | 0.69 | 0.00 | -0.02 | 0.99 | 100 | assumed standard contract | 2026-11-02T15:50:51 |
| NVDA280915P00200000 | 看跌 Put | 200.00 | $33.10 | $33.85 | $32.95 | 6 | 64 | 40.60% | -0.34 | 0.00 | -0.03 | 1.00 | 100 | assumed standard contract | 2026-11-03T12:37:07 |
| NVDA280915C00205000 | 看涨 Call | 205.00 | $52.20 | $53.05 | $53.55 | 1 | 54 | 40.46% | 0.68 | 0.00 | -0.02 | 1.01 | 100 | assumed standard contract | 2026-11-03T11:23:52 |
| NVDA280915P00205000 | 看跌 Put | 205.00 | $35.50 | $36.10 | $35.45 | 9 | 113 | 40.30% | -0.36 | 0.00 | -0.03 | 1.02 | 100 | assumed standard contract | 2026-11-03T09:36:12 |
| NVDA280915C00210000 | 看涨 Call | 210.00 | $50.00 | $50.85 | $51.05 | 1 | 40 | 40.32% | 0.66 | 0.00 | -0.02 | 1.03 | 100 | assumed standard contract | 2026-11-03T10:36:32 |
| NVDA280915P00210000 | 看跌 Put | 210.00 | $38.00 | $38.60 | $37.92 | 17 | 86 | 40.11% | -0.38 | 0.00 | -0.03 | 1.04 | 100 | assumed standard contract | 2026-11-03T13:47:52 |
| NVDA280915C00215000 | 看涨 Call | 215.00 | $47.85 | $48.65 | $48.62 | 3 | 158 | 40.16% | 0.65 | 0.00 | -0.02 | 1.05 | 100 | assumed standard contract | 2026-11-03T15:49:27 |
| NVDA280915P00215000 | 看跌 Put | 215.00 | $40.25 | $41.65 | $40.47 | 52 | 82 | 39.96% | -0.39 | 0.00 | -0.03 | 1.05 | 100 | assumed standard contract | 2026-11-03T09:38:11 |
| NVDA280915C00220000 | 看涨 Call | 220.00 | $45.85 | $46.35 | $46.25 | 15 | 191 | 39.90% | 0.63 | 0.00 | -0.03 | 1.06 | 100 | assumed standard contract | 2026-11-03T15:14:19 |
| NVDA280915P00220000 | 看跌 Put | 220.00 | $43.40 | $44.00 | $43.19 | 48 | 147 | 39.83% | -0.41 | 0.00 | -0.03 | 1.06 | 100 | assumed standard contract | 2026-11-03T09:37:34 |
| NVDA280915C00225000 | 看涨 Call | 225.00 | $43.85 | $44.35 | $44.70 | 15 | 97 | 39.74% | 0.61 | 0.00 | -0.03 | 1.08 | 100 | assumed standard contract | 2026-11-03T11:40:23 |
| NVDA280915P00225000 | 看跌 Put | 225.00 | $46.25 | $46.85 | $46.20 | 8 | 101 | 39.69% | -0.43 | 0.00 | -0.03 | 1.07 | 100 | assumed standard contract | 2026-11-03T09:46:55 |
| NVDA280915C00230000 | 看涨 Call | 230.00 | $41.90 | $42.45 | $39.77 | 0 | 156 | 39.64% | 0.60 | 0.00 | -0.03 | 1.09 | 100 | assumed standard contract | 2026-11-02T15:58:48 |
| NVDA280915P00230000 | 看跌 Put | 230.00 | $49.20 | $49.80 | $49.03 | 22 | 235 | 39.55% | -0.45 | 0.00 | -0.03 | 1.07 | 100 | assumed standard contract | 2026-11-03T09:46:55 |
| NVDA280915C00235000 | 看涨 Call | 235.00 | $40.15 | $40.90 | $40.60 | 1 | 169 | 39.63% | 0.58 | 0.00 | -0.03 | 1.10 | 100 | assumed standard contract | 2026-11-03T15:02:25 |
| NVDA280915P00235000 | 看跌 Put | 235.00 | $52.20 | $52.75 | $52.10 | 41 | 315 | 39.42% | -0.47 | 0.00 | -0.03 | 1.07 | 100 | assumed standard contract | 2026-11-03T09:46:55 |
| NVDA280915C00240000 | 看涨 Call | 240.00 | $38.40 | $39.10 | $39.78 | 7 | 207 | 39.47% | 0.57 | 0.00 | -0.03 | 1.11 | 100 | assumed standard contract | 2026-11-03T11:13:20 |
| NVDA280915P00240000 | 看跌 Put | 240.00 | $55.20 | $55.90 | $55.10 | 12 | 360 | 39.27% | -0.49 | 0.00 | -0.03 | 1.08 | 100 | assumed standard contract | 2026-11-03T09:36:17 |
| NVDA280915C00245000 | 看涨 Call | 245.00 | $36.35 | $37.45 | $37.77 | 13 | 105 | 39.22% | 0.55 | 0.00 | -0.03 | 1.11 | 100 | assumed standard contract | 2026-11-03T12:15:38 |
| NVDA280915P00245000 | 看跌 Put | 245.00 | $58.45 | $59.40 | $58.52 | 8 | 2850 | 39.33% | -0.51 | 0.00 | -0.03 | 1.07 | 100 | assumed standard contract | 2026-11-03T09:38:58 |
| NVDA280915C00250000 | 看涨 Call | 250.00 | $34.75 | $35.75 | $36.12 | 0 | 238 | 39.08% | 0.53 | 0.00 | -0.03 | 1.12 | 100 | assumed standard contract | 2026-11-02T10:16:59 |
| NVDA280915P00250000 | 看跌 Put | 250.00 | $61.75 | $62.95 | $62.30 | 3 | 177 | 39.09% | -0.53 | 0.00 | -0.03 | 1.06 | 100 | assumed standard contract | 2026-11-03T14:09:41 |
| NVDA280915C00255000 | 看涨 Call | 255.00 | $33.55 | $33.95 | $31.27 | 0 | 31 | 39.02% | 0.52 | 0.00 | -0.03 | 1.12 | 100 | assumed standard contract | 2026-10-30T14:44:18 |
| NVDA280915P00255000 | 看跌 Put | 255.00 | $64.50 | $66.40 | $53.93 | 0 | 133 | 38.98% | -0.55 | 0.00 | -0.03 | 1.05 | 100 | assumed standard contract | 2026-10-13T14:46:08 |
| NVDA280915C00260000 | 看涨 Call | 260.00 | $32.05 | $32.45 | $33.55 | 7 | 50 | 38.91% | 0.50 | 0.00 | -0.03 | 1.12 | 100 | assumed standard contract | 2026-11-03T09:38:10 |
| NVDA280915P00260000 | 看跌 Put | 260.00 | $67.95 | $69.90 | $63.10 | 0 | 41 | 38.90% | -0.57 | 0.00 | -0.03 | 1.04 | 100 | assumed standard contract | 2026-10-26T12:52:32 |
| NVDA280915C00265000 | 看涨 Call | 265.00 | $30.20 | $31.35 | $30.50 | 0 | 55 | 38.98% | 0.49 | 0.00 | -0.03 | 1.12 | 100 | assumed standard contract | 2026-10-30T15:53:13 |
| NVDA280915P00265000 | 看跌 Put | 265.00 | $71.50 | $73.50 | $66.45 | 0 | 4 | 38.84% | -0.59 | 0.00 | -0.03 | 1.02 | 100 | assumed standard contract | 2026-10-26T12:52:32 |
| NVDA280915C00270000 | 看涨 Call | 270.00 | $29.20 | $29.70 | $30.85 | 3 | 194 | 38.73% | 0.47 | 0.00 | -0.03 | 1.12 | 100 | assumed standard contract | 2026-11-03T09:36:17 |
| NVDA280915P00270000 | 看跌 Put | 270.00 | $75.10 | $77.15 | $63.55 | 0 | 233 | 38.75% | -0.61 | 0.00 | -0.03 | 1.00 | 100 | assumed standard contract | 2026-10-13T13:24:34 |
| NVDA280915C00275000 | 看涨 Call | 275.00 | $27.60 | $28.70 | $27.86 | 0 | 3 | 38.83% | 0.46 | 0.00 | -0.03 | 1.11 | 100 | assumed standard contract | 2026-10-30T10:29:05 |
| NVDA280915P00275000 | 看跌 Put | 275.00 | $78.80 | $80.90 | $66.78 | 0 | 4 | 38.68% | -0.63 | 0.01 | -0.03 | 0.99 | 100 | assumed standard contract | 2026-10-13T12:58:50 |
| NVDA280915C00280000 | 看涨 Call | 280.00 | $26.40 | $27.15 | $27.15 | 41 | 643 | 38.64% | 0.45 | 0.00 | -0.03 | 1.11 | 100 | assumed standard contract | 2026-11-03T14:11:32 |
| NVDA280915P00280000 | 看跌 Put | 280.00 | $82.55 | $84.70 | $70.10 | 0 | 2 | 38.60% | -0.65 | 0.01 | -0.03 | 0.96 | 100 | assumed standard contract | 2026-10-13T12:58:51 |
| NVDA280915C00285000 | 看涨 Call | 285.00 | $24.05 | $25.95 | $26.00 | 3 | 5 | 38.57% | 0.43 | 0.00 | -0.03 | 1.10 | 100 | assumed standard contract | 2026-11-03T14:11:32 |
| NVDA280915P00285000 | 看跌 Put | 285.00 | $86.40 | $88.55 | $73.66 | 0 | 6 | 38.51% | -0.67 | 0.01 | -0.03 | 0.93 | 100 | assumed standard contract | 2026-10-13T12:58:50 |
| NVDA280915C00290000 | 看涨 Call | 290.00 | $24.05 | $24.80 | $25.17 | 42 | 7 | 38.49% | 0.42 | 0.00 | -0.03 | 1.10 | 100 | assumed standard contract | 2026-11-03T11:39:33 |
| NVDA280915P00290000 | 看跌 Put | 290.00 | $90.35 | $92.55 | $77.15 | 0 | 4 | 38.48% | -0.69 | 0.01 | -0.03 | 0.91 | 100 | assumed standard contract | 2026-10-13T12:58:50 |
| NVDA280915C00295000 | 看涨 Call | 295.00 | $23.30 | $23.75 | $24.30 | 12 | 3 | 38.42% | 0.41 | 0.00 | -0.03 | 1.09 | 100 | assumed standard contract | 2026-11-03T11:13:44 |
| NVDA280915P00295000 | 看跌 Put | 295.00 | $94.35 | $96.45 | $89.75 | 0 | 4 | 38.33% | -0.71 | 0.01 | -0.03 | 0.87 | 100 | assumed standard contract | 2026-10-22T12:06:45 |
| NVDA280915C00300000 | 看涨 Call | 300.00 | $22.30 | $22.70 | $23.15 | 9 | 43 | 38.40% | 0.39 | 0.00 | -0.03 | 1.08 | 100 | assumed standard contract | 2026-11-03T11:01:45 |
| NVDA280915P00300000 | 看跌 Put | 300.00 | $98.50 | $100.65 | $84.55 | 0 | 3 | 38.38% | -0.73 | 0.01 | -0.03 | 0.84 | 100 | assumed standard contract | 2026-10-13T12:58:51 |
| NVDA280915C00305000 | 看涨 Call | 305.00 | $21.30 | $22.00 | $28.75 | 0 | 2 | 38.46% | 0.38 | 0.00 | -0.03 | 1.07 | 100 | assumed standard contract | 2026-10-14T10:19:52 |
| NVDA280915P00305000 | 看跌 Put | 305.00 | $102.65 | $104.85 | $88.40 | 0 | 2 | 38.37% | -0.75 | 0.01 | -0.03 | 0.81 | 100 | assumed standard contract | 2026-10-13T12:58:51 |
| NVDA280915C00310000 | 看涨 Call | 310.00 | $20.35 | $21.05 | $22.90 | 0 | 2 | 38.41% | 0.37 | 0.00 | -0.03 | 1.06 | 100 | assumed standard contract | 2026-10-23T13:05:29 |
| NVDA280915P00310000 | 看跌 Put | 310.00 | $106.15 | $109.75 | $92.50 | 0 | 1 | 38.29% | -0.76 | 0.01 | -0.03 | 0.76 | 100 | assumed standard contract | 2026-10-13T12:27:53 |
| NVDA280915C00315000 | 看涨 Call | 315.00 | $19.25 | $19.85 | $20.33 | 30 | 2 | 38.13% | 0.36 | 0.00 | -0.03 | 1.05 | 100 | assumed standard contract | 2026-11-03T13:35:29 |
| NVDA280915P00315000 | 看跌 Put | 315.00 | $110.40 | $114.05 | $0.00 | 0 | 0 | 38.22% | -0.78 | 0.01 | -0.03 | 0.73 | 100 | assumed standard contract | 未提供 |
| NVDA280915C00320000 | 看涨 Call | 320.00 | $18.65 | $19.00 | $19.00 | 36 | 28 | 38.22% | 0.35 | 0.00 | -0.03 | 1.04 | 100 | assumed standard contract | 2026-11-03T14:44:42 |
| NVDA280915P00320000 | 看跌 Put | 320.00 | $114.75 | $118.45 | $101.20 | 0 | 1 | 38.20% | -0.80 | 0.01 | -0.03 | 0.68 | 100 | assumed standard contract | 2026-10-13T10:32:39 |
| NVDA280915C00325000 | 看涨 Call | 325.00 | $17.55 | $18.20 | $18.40 | 1 | 45 | 38.20% | 0.33 | 0.00 | -0.03 | 1.02 | 100 | assumed standard contract | 2026-11-03T10:37:42 |
| NVDA280915P00325000 | 看跌 Put | 325.00 | $119.15 | $122.90 | $0.00 | 0 | 0 | 38.19% | -0.82 | 0.01 | -0.03 | 0.64 | 100 | assumed standard contract | 未提供 |
| NVDA280915C00330000 | 看涨 Call | 330.00 | $16.75 | $17.40 | $17.49 | 35 | 67 | 38.01% | 0.32 | 0.00 | -0.03 | 1.01 | 100 | assumed standard contract | 2026-11-03T13:56:58 |
| NVDA280915P00330000 | 看跌 Put | 330.00 | $123.65 | $127.35 | $0.00 | 0 | 0 | 38.16% | -0.84 | 0.01 | -0.03 | 0.61 | 100 | assumed standard contract | 未提供 |
| NVDA280915C00335000 | 看涨 Call | 335.00 | $16.05 | $16.65 | $16.63 | 44 | 37 | 38.00% | 0.31 | 0.00 | -0.03 | 0.99 | 100 | assumed standard contract | 2026-11-03T15:30:58 |
| NVDA280915P00335000 | 看跌 Put | 335.00 | $128.15 | $131.90 | $0.00 | 0 | 0 | 38.12% | -0.85 | 0.01 | -0.03 | 0.55 | 100 | assumed standard contract | 未提供 |
| NVDA280915C00340000 | 看涨 Call | 340.00 | $15.35 | $15.95 | $18.35 | 0 | 36 | 37.98% | 0.30 | 0.00 | -0.03 | 0.98 | 100 | assumed standard contract | 2026-10-26T15:35:53 |
| NVDA280915P00340000 | 看跌 Put | 340.00 | $132.75 | $136.50 | $114.90 | 0 | 1 | 38.08% | -0.87 | 0.01 | -0.03 | 0.48 | 100 | assumed standard contract | 2026-10-09T15:34:07 |
| NVDA280915C00345000 | 看涨 Call | 345.00 | $14.75 | $15.25 | $15.37 | 0 | 159 | 37.98% | 0.29 | 0.00 | -0.02 | 0.97 | 100 | assumed standard contract | 2026-10-30T09:57:46 |
| NVDA280915P00345000 | 看跌 Put | 345.00 | $137.35 | $141.10 | $0.00 | 0 | 0 | 37.94% | -0.89 | 0.01 | -0.03 | 0.44 | 100 | assumed standard contract | 未提供 |
| NVDA280915C00350000 | 看涨 Call | 350.00 | $14.10 | $14.60 | $14.55 | 8 | 17 | 37.96% | 0.28 | 0.00 | -0.02 | 0.95 | 100 | assumed standard contract | 2026-11-03T15:30:58 |
| NVDA280915P00350000 | 看跌 Put | 350.00 | $142.05 | $145.80 | $122.03 | 0 | 1 | 37.91% | -0.91 | 0.01 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-10-09T10:04:00 |
| NVDA280915C00355000 | 看涨 Call | 355.00 | $13.60 | $14.30 | $15.50 | 0 | 6 | 38.17% | 0.27 | 0.00 | -0.02 | 0.94 | 100 | assumed standard contract | 2026-10-22T14:54:48 |
| NVDA280915P00355000 | 看跌 Put | 355.00 | $146.80 | $150.50 | $0.00 | 0 | 0 | 37.70% | -0.92 | 0.01 | -0.03 | 0.32 | 100 | assumed standard contract | 未提供 |
| NVDA280915C00360000 | 看涨 Call | 360.00 | $12.95 | $13.45 | $12.91 | 0 | 26 | 37.98% | 0.27 | 0.00 | -0.02 | 0.92 | 100 | assumed standard contract | 2026-10-30T14:42:05 |
| NVDA280915P00360000 | 看跌 Put | 360.00 | $151.60 | $155.25 | $0.00 | 0 | 0 | 37.46% | -0.94 | 0.01 | -0.03 | 0.25 | 100 | assumed standard contract | 未提供 |
| NVDA280915C00365000 | 看涨 Call | 365.00 | $12.45 | $13.15 | $15.60 | 0 | 30 | 38.14% | 0.26 | 0.00 | -0.02 | 0.90 | 100 | assumed standard contract | 2026-10-28T11:08:07 |
| NVDA280915P00365000 | 看跌 Put | 365.00 | $156.45 | $160.05 | $0.00 | 0 | 0 | 0.00% | -0.95 | 0.00 | -0.03 | 0.22 | 100 | assumed standard contract | 未提供 |
| NVDA280915C00370000 | 看涨 Call | 370.00 | $12.05 | $12.35 | $12.60 | 5 | 4 | 38.06% | 0.25 | 0.00 | -0.02 | 0.89 | 100 | assumed standard contract | 2026-11-03T11:02:37 |
| NVDA280915P00370000 | 看跌 Put | 370.00 | $161.35 | $164.90 | $141.89 | 0 | 1 | 0.00% | -0.96 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-10-09T15:34:00 |
| NVDA280915C00375000 | 看涨 Call | 375.00 | $11.20 | $11.85 | $15.80 | 0 | 1 | 37.86% | 0.24 | 0.00 | -0.02 | 0.87 | 100 | assumed standard contract | 2026-10-14T15:40:38 |
| NVDA280915P00375000 | 看跌 Put | 375.00 | $166.10 | $169.80 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA280915C00380000 | 看涨 Call | 380.00 | $11.05 | $11.35 | $11.60 | 25 | 61 | 38.04% | 0.23 | 0.00 | -0.02 | 0.86 | 100 | assumed standard contract | 2026-11-03T10:13:43 |
| NVDA280915P00380000 | 看跌 Put | 380.00 | $171.40 | $174.70 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA280915C00385000 | 看涨 Call | 385.00 | $10.45 | $11.15 | $13.45 | 0 | 114 | 38.10% | 0.22 | 0.00 | -0.02 | 0.84 | 100 | assumed standard contract | 2026-10-15T10:29:07 |
| NVDA280915P00385000 | 看跌 Put | 385.00 | $176.50 | $183.00 | $0.00 | 0 | 0 | 44.94% | -0.98 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA280915C00390000 | 看涨 Call | 390.00 | $10.00 | $10.45 | $0.00 | 0 | 0 | 37.95% | 0.22 | 0.00 | -0.02 | 0.83 | 100 | assumed standard contract | 未提供 |
| NVDA280915P00390000 | 看跌 Put | 390.00 | $181.60 | $188.00 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA280915C00395000 | 看涨 Call | 395.00 | $9.75 | $10.05 | $9.26 | 20 | 30 | 38.07% | 0.21 | 0.00 | -0.02 | 0.81 | 100 | assumed standard contract | 2026-11-03T09:30:05 |
| NVDA280915P00395000 | 看跌 Put | 395.00 | $186.60 | $193.00 | $180.70 | 0 | 0 | 46.39% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-22T12:06:45 |
| NVDA280915C00400000 | 看涨 Call | 400.00 | $9.05 | $9.85 | $9.48 | 3 | 74 | 38.13% | 0.20 | 0.00 | -0.02 | 0.80 | 100 | assumed standard contract | 2026-11-03T14:59:56 |
| NVDA280915P00400000 | 看跌 Put | 400.00 | $191.60 | $198.00 | $0.00 | 0 | 0 | 47.05% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA280915C00405000 | 看涨 Call | 405.00 | $8.55 | $9.25 | $13.70 | 0 | 14 | 37.80% | 0.20 | 0.00 | -0.02 | 0.78 | 100 | assumed standard contract | 2026-10-12T14:39:38 |
| NVDA280915P00405000 | 看跌 Put | 405.00 | $194.80 | $201.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA280915C00410000 | 看涨 Call | 410.00 | $8.45 | $8.90 | $9.03 | 1 | 0 | 37.98% | 0.19 | 0.00 | -0.02 | 0.76 | 100 | assumed standard contract | 2026-11-03T12:21:53 |
| NVDA280915P00410000 | 看跌 Put | 410.00 | $199.80 | $206.30 | $180.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-09T15:36:51 |
| NVDA280915C00415000 | 看涨 Call | 415.00 | $8.15 | $8.75 | $10.50 | 0 | 1 | 38.14% | 0.18 | 0.00 | -0.02 | 0.75 | 100 | assumed standard contract | 2026-10-20T15:00:45 |
| NVDA280915P00415000 | 看跌 Put | 415.00 | $204.80 | $211.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA280915C00420000 | 看涨 Call | 420.00 | $7.55 | $8.20 | $8.25 | 1 | 63 | 38.10% | 0.18 | 0.00 | -0.02 | 0.73 | 100 | assumed standard contract | 2026-11-03T10:33:49 |
| NVDA280915P00420000 | 看跌 Put | 420.00 | $209.80 | $216.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA280915C00430000 | 看涨 Call | 430.00 | $7.20 | $7.80 | $8.55 | 0 | 212 | 38.19% | 0.17 | 0.00 | -0.02 | 0.70 | 100 | assumed standard contract | 2026-10-22T14:47:40 |
| NVDA280915P00430000 | 看跌 Put | 430.00 | $219.80 | $226.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA280915C00440000 | 看涨 Call | 440.00 | $6.60 | $7.00 | $6.95 | 135 | 19 | 38.03% | 0.16 | 0.00 | -0.02 | 0.68 | 100 | assumed standard contract | 2026-11-03T14:09:41 |
| NVDA280915P00440000 | 看跌 Put | 440.00 | $229.80 | $236.30 | $236.00 | 22 | 15 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:33:26 |
| NVDA280915C00450000 | 看涨 Call | 450.00 | $6.15 | $6.70 | $6.49 | 4 | 14 | 38.26% | 0.15 | 0.00 | -0.02 | 0.65 | 100 | assumed standard contract | 2026-11-03T09:35:06 |
| NVDA280915P00450000 | 看跌 Put | 450.00 | $240.10 | $246.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA280915C00460000 | 看涨 Call | 460.00 | $5.70 | $6.25 | $5.41 | 0 | 24 | 38.34% | 0.14 | 0.00 | -0.02 | 0.62 | 100 | assumed standard contract | 2026-11-02T15:55:28 |
| NVDA280915P00460000 | 看跌 Put | 460.00 | $249.80 | $256.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA280915C00470000 | 看涨 Call | 470.00 | $5.05 | $5.80 | $5.44 | 10 | 24 | 38.35% | 0.13 | 0.00 | -0.02 | 0.59 | 100 | assumed standard contract | 2026-11-03T14:39:16 |
| NVDA280915P00470000 | 看跌 Put | 470.00 | $259.80 | $266.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA280915C00480000 | 看涨 Call | 480.00 | $4.90 | $5.30 | $5.12 | 60 | 591 | 38.35% | 0.12 | 0.00 | -0.01 | 0.57 | 100 | assumed standard contract | 2026-11-03T14:42:15 |
| NVDA280915P00480000 | 看跌 Put | 480.00 | $269.80 | $276.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |