NVDA · 2028-12-15
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 $222.27 · 日涨跌 1.34% · 年初至今 17.70%
到期日 2028-12-15；共 152 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA281215C00005000 | 看涨 Call | 5.00 | $212.70 | $219.55 | $214.74 | 0 | 626 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:59:11 |
| NVDA281215P00005000 | 看跌 Put | 5.00 | $0.03 | $0.04 | $0.04 | 0 | 5867 | 95.98% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:44:04 |
| NVDA281215C00010000 | 看涨 Call | 10.00 | $207.00 | $217.00 | $205.55 | 0 | 109 | 50.88% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:58:21 |
| NVDA281215P00010000 | 看跌 Put | 10.00 | $0.05 | $0.15 | $0.05 | 15 | 3096 | 84.81% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:07:00 |
| NVDA281215C00015000 | 看涨 Call | 15.00 | $203.00 | $210.20 | $200.55 | 0 | 122 | 83.96% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T09:58:21 |
| NVDA281215P00015000 | 看跌 Put | 15.00 | $0.05 | $0.16 | $0.12 | 0 | 3987 | 74.98% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T15:54:09 |
| NVDA281215C00020000 | 看涨 Call | 20.00 | $198.85 | $205.75 | $193.25 | 0 | 1396 | 79.22% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-14T15:47:01 |
| NVDA281215P00020000 | 看跌 Put | 20.00 | $0.13 | $0.20 | $0.15 | 20 | 2508 | 70.51% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:58:42 |
| NVDA281215C00025000 | 看涨 Call | 25.00 | $194.45 | $204.00 | $196.70 | 0 | 703 | 73.76% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-17T15:18:09 |
| NVDA281215P00025000 | 看跌 Put | 25.00 | $0.24 | $0.42 | $0.24 | 0 | 951 | 70.07% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-17T12:42:56 |
| NVDA281215C00030000 | 看涨 Call | 30.00 | $190.05 | $197.00 | $184.50 | 0 | 763 | 0.00% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-14T12:27:01 |
| NVDA281215P00030000 | 看跌 Put | 30.00 | $0.10 | $0.55 | $0.24 | 0 | 1619 | 64.13% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-17T12:45:54 |
| NVDA281215C00035000 | 看涨 Call | 35.00 | $185.65 | $192.40 | $180.50 | 0 | 1057 | 63.76% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-14T12:24:36 |
| NVDA281215P00035000 | 看跌 Put | 35.00 | $0.40 | $0.65 | $0.42 | 0 | 520 | 63.68% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-17T12:47:32 |
| NVDA281215C00040000 | 看涨 Call | 40.00 | $181.95 | $188.05 | $184.02 | 0 | 467 | 60.90% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-17T15:47:55 |
| NVDA281215P00040000 | 看跌 Put | 40.00 | $0.25 | $0.68 | $0.50 | 1 | 378 | 59.65% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:53:02 |
| NVDA281215C00045000 | 看涨 Call | 45.00 | $177.00 | $183.75 | $172.66 | 0 | 1091 | 58.56% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-09-16T15:20:07 |
| NVDA281215P00045000 | 看跌 Put | 45.00 | $0.45 | $0.90 | $0.70 | 0 | 197 | 57.60% | -0.01 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-15T10:29:08 |
| NVDA281215C00050000 | 看涨 Call | 50.00 | $172.60 | $179.45 | $175.00 | 3 | 727 | 56.62% | 1.00 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:39:25 |
| NVDA281215P00050000 | 看跌 Put | 50.00 | $0.78 | $0.92 | $0.92 | 35 | 3401 | 56.15% | -0.01 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-18T11:02:03 |
| NVDA281215C00055000 | 看涨 Call | 55.00 | $168.30 | $175.15 | $168.55 | 0 | 957 | 54.74% | 1.00 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-09-17T09:30:00 |
| NVDA281215P00055000 | 看跌 Put | 55.00 | $0.69 | $1.19 | $0.97 | 0 | 339 | 53.77% | -0.01 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-09-16T14:13:18 |
| NVDA281215C00060000 | 看涨 Call | 60.00 | $166.80 | $170.85 | $166.00 | 2 | 1948 | 53.09% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:53:59 |
| NVDA281215P00060000 | 看跌 Put | 60.00 | $1.01 | $1.40 | $1.19 | 0 | 445 | 53.05% | -0.01 | 0.00 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-09-16T13:19:52 |
| NVDA281215C00065000 | 看涨 Call | 65.00 | $162.55 | $166.60 | $162.13 | 0 | 916 | 51.63% | 0.99 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-09-17T15:14:52 |
| NVDA281215P00065000 | 看跌 Put | 65.00 | $1.01 | $1.62 | $1.25 | 0 | 398 | 50.97% | -0.02 | 0.00 | -0.00 | 0.14 | 100 | assumed standard contract | 2026-09-17T13:20:00 |
| NVDA281215C00070000 | 看涨 Call | 70.00 | $158.55 | $162.35 | $157.95 | 0 | 1235 | 50.96% | 0.99 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-09-17T14:44:36 |
| NVDA281215P00070000 | 看跌 Put | 70.00 | $1.50 | $1.86 | $1.59 | 0 | 666 | 50.63% | -0.02 | 0.00 | -0.00 | 0.16 | 100 | assumed standard contract | 2026-09-17T13:24:54 |
| NVDA281215C00075000 | 看涨 Call | 75.00 | $154.35 | $158.15 | $153.65 | 0 | 1693 | 49.81% | 0.98 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-09-17T14:47:33 |
| NVDA281215P00075000 | 看跌 Put | 75.00 | $1.75 | $2.14 | $1.88 | 0 | 1452 | 49.48% | -0.02 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-17T09:31:28 |
| NVDA281215C00080000 | 看涨 Call | 80.00 | $150.10 | $154.00 | $148.85 | 0 | 1701 | 48.62% | 0.98 | 0.00 | 0.00 | 0.21 | 100 | assumed standard contract | 2026-09-17T14:52:45 |
| NVDA281215P00080000 | 看跌 Put | 80.00 | $1.68 | $2.46 | $2.16 | 0 | 978 | 48.41% | -0.03 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-09-17T12:56:04 |
| NVDA281215C00085000 | 看涨 Call | 85.00 | $146.15 | $149.85 | $145.05 | 2 | 714 | 48.03% | 0.98 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-09-18T11:49:46 |
| NVDA281215P00085000 | 看跌 Put | 85.00 | $1.80 | $2.82 | $2.58 | 0 | 1054 | 47.34% | -0.03 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-09-17T15:50:20 |
| NVDA281215C00090000 | 看涨 Call | 90.00 | $142.05 | $145.80 | $140.75 | 0 | 5719 | 47.20% | 0.97 | 0.00 | 0.00 | 0.26 | 100 | assumed standard contract | 2026-09-17T14:37:48 |
| NVDA281215P00090000 | 看跌 Put | 90.00 | $2.53 | $3.25 | $2.90 | 2 | 1507 | 46.36% | -0.04 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-18T11:56:56 |
| NVDA281215C00095000 | 看涨 Call | 95.00 | $138.15 | $141.75 | $128.80 | 0 | 2420 | 46.61% | 0.97 | 0.00 | 0.00 | 0.29 | 100 | assumed standard contract | 2026-09-14T09:51:21 |
| NVDA281215P00095000 | 看跌 Put | 95.00 | $3.00 | $3.65 | $3.30 | 1 | 2003 | 45.63% | -0.04 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:57:33 |
| NVDA281215C00100000 | 看涨 Call | 100.00 | $134.15 | $137.80 | $135.00 | 20 | 5442 | 45.92% | 0.96 | 0.00 | 0.00 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| NVDA281215P00100000 | 看跌 Put | 100.00 | $3.80 | $3.85 | $3.89 | 157 | 5853 | 45.04% | -0.05 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:47:54 |
| NVDA281215C00105000 | 看涨 Call | 105.00 | $130.20 | $133.85 | $129.00 | 0 | 812 | 45.22% | 0.96 | 0.00 | 0.00 | 0.36 | 100 | assumed standard contract | 2026-09-17T15:57:42 |
| NVDA281215P00105000 | 看跌 Put | 105.00 | $4.30 | $4.80 | $4.40 | 1 | 2040 | 44.94% | -0.05 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-09-18T12:17:58 |
| NVDA281215C00110000 | 看涨 Call | 110.00 | $126.35 | $130.00 | $125.87 | 4 | 1040 | 44.69% | 0.95 | 0.00 | 0.00 | 0.39 | 100 | assumed standard contract | 2026-09-18T10:23:40 |
| NVDA281215P00110000 | 看跌 Put | 110.00 | $4.85 | $5.50 | $5.05 | 1 | 3449 | 43.84% | -0.06 | 0.00 | -0.01 | 0.40 | 100 | assumed standard contract | 2026-09-18T13:04:26 |
| NVDA281215C00115000 | 看涨 Call | 115.00 | $122.50 | $126.20 | $118.10 | 0 | 856 | 44.12% | 0.94 | 0.00 | 0.00 | 0.43 | 100 | assumed standard contract | 2026-09-16T11:59:54 |
| NVDA281215P00115000 | 看跌 Put | 115.00 | $5.40 | $7.45 | $5.85 | 0 | 5062 | 43.24% | -0.07 | 0.00 | -0.01 | 0.44 | 100 | assumed standard contract | 2026-09-17T15:38:41 |
| NVDA281215C00120000 | 看涨 Call | 120.00 | $118.75 | $122.50 | $118.16 | 2 | 6250 | 43.67% | 0.93 | 0.00 | 0.00 | 0.47 | 100 | assumed standard contract | 2026-09-18T09:47:51 |
| NVDA281215P00120000 | 看跌 Put | 120.00 | $5.75 | $6.55 | $6.45 | 25 | 10299 | 43.09% | -0.08 | 0.00 | -0.01 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA281215C00125000 | 看涨 Call | 125.00 | $115.10 | $118.85 | $116.00 | 4 | 616 | 43.27% | 0.92 | 0.00 | -0.00 | 0.51 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| NVDA281215P00125000 | 看跌 Put | 125.00 | $7.15 | $9.30 | $7.60 | 0 | 2139 | 42.71% | -0.09 | 0.00 | -0.01 | 0.52 | 100 | assumed standard contract | 2026-09-17T15:48:01 |
| NVDA281215C00130000 | 看涨 Call | 130.00 | $111.00 | $117.05 | $111.20 | 3 | 1566 | 42.55% | 0.92 | 0.00 | -0.00 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:54:47 |
| NVDA281215P00130000 | 看跌 Put | 130.00 | $8.05 | $8.35 | $8.40 | 4 | 16370 | 42.40% | -0.10 | 0.00 | -0.01 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:49:58 |
| NVDA281215C00135000 | 看涨 Call | 135.00 | $107.95 | $113.50 | $106.20 | 0 | 597 | 41.65% | 0.91 | 0.00 | -0.00 | 0.59 | 100 | assumed standard contract | 2026-09-17T10:03:53 |
| NVDA281215P00135000 | 看跌 Put | 135.00 | $9.05 | $9.90 | $9.32 | 8 | 2728 | 42.09% | -0.11 | 0.00 | -0.02 | 0.61 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA281215C00140000 | 看涨 Call | 140.00 | $104.00 | $106.95 | $104.75 | 82 | 5659 | 41.94% | 0.90 | 0.00 | -0.01 | 0.63 | 100 | assumed standard contract | 2026-09-18T10:17:56 |
| NVDA281215P00140000 | 看跌 Put | 140.00 | $10.15 | $10.50 | $10.65 | 24 | 4520 | 41.89% | -0.12 | 0.00 | -0.02 | 0.65 | 100 | assumed standard contract | 2026-09-18T15:52:11 |
| NVDA281215C00145000 | 看涨 Call | 145.00 | $101.60 | $105.80 | $101.45 | 1 | 1406 | 41.69% | 0.89 | 0.00 | -0.01 | 0.67 | 100 | assumed standard contract | 2026-09-18T10:19:22 |
| NVDA281215P00145000 | 看跌 Put | 145.00 | $11.10 | $11.95 | $11.82 | 2 | 3132 | 41.61% | -0.13 | 0.00 | -0.02 | 0.69 | 100 | assumed standard contract | 2026-09-18T09:47:42 |
| NVDA281215C00150000 | 看涨 Call | 150.00 | $97.45 | $100.35 | $97.80 | 2 | 3869 | 41.50% | 0.88 | 0.00 | -0.01 | 0.71 | 100 | assumed standard contract | 2026-09-18T13:18:41 |
| NVDA281215P00150000 | 看跌 Put | 150.00 | $12.60 | $13.15 | $12.70 | 122 | 20961 | 41.41% | -0.14 | 0.00 | -0.02 | 0.73 | 100 | assumed standard contract | 2026-09-18T15:55:08 |
| NVDA281215C00155000 | 看涨 Call | 155.00 | $94.25 | $97.20 | $96.55 | 7 | 1047 | 41.27% | 0.86 | 0.00 | -0.01 | 0.75 | 100 | assumed standard contract | 2026-09-18T15:57:32 |
| NVDA281215P00155000 | 看跌 Put | 155.00 | $13.75 | $14.45 | $14.60 | 0 | 4941 | 41.21% | -0.15 | 0.00 | -0.02 | 0.77 | 100 | assumed standard contract | 2026-09-17T15:05:05 |
| NVDA281215C00160000 | 看涨 Call | 160.00 | $92.60 | $94.00 | $93.17 | 5 | 2893 | 41.03% | 0.85 | 0.00 | -0.01 | 0.79 | 100 | assumed standard contract | 2026-09-18T15:59:46 |
| NVDA281215P00160000 | 看跌 Put | 160.00 | $15.40 | $15.95 | $15.55 | 9 | 4060 | 41.19% | -0.17 | 0.00 | -0.02 | 0.81 | 100 | assumed standard contract | 2026-09-18T15:55:07 |
| NVDA281215C00165000 | 看涨 Call | 165.00 | $88.10 | $94.00 | $87.62 | 0 | 1346 | 40.90% | 0.84 | 0.00 | -0.01 | 0.83 | 100 | assumed standard contract | 2026-09-17T11:36:52 |
| NVDA281215P00165000 | 看跌 Put | 165.00 | $16.75 | $17.50 | $17.54 | 40 | 5487 | 40.92% | -0.18 | 0.00 | -0.02 | 0.85 | 100 | assumed standard contract | 2026-09-18T15:20:30 |
| NVDA281215C00170000 | 看涨 Call | 170.00 | $86.70 | $88.05 | $87.18 | 10 | 4104 | 40.76% | 0.83 | 0.00 | -0.01 | 0.86 | 100 | assumed standard contract | 2026-09-18T15:56:42 |
| NVDA281215P00170000 | 看跌 Put | 170.00 | $18.35 | $19.10 | $18.82 | 31 | 14218 | 40.74% | -0.19 | 0.00 | -0.02 | 0.89 | 100 | assumed standard contract | 2026-09-18T15:56:42 |
| NVDA281215C00175000 | 看涨 Call | 175.00 | $82.30 | $88.10 | $82.40 | 0 | 2466 | 40.58% | 0.82 | 0.00 | -0.01 | 0.90 | 100 | assumed standard contract | 2026-09-17T14:25:04 |
| NVDA281215P00175000 | 看跌 Put | 175.00 | $20.05 | $20.85 | $20.90 | 6 | 4942 | 40.61% | -0.21 | 0.00 | -0.02 | 0.93 | 100 | assumed standard contract | 2026-09-18T13:25:09 |
| NVDA281215C00180000 | 看涨 Call | 180.00 | $81.05 | $82.40 | $81.90 | 3 | 5375 | 40.48% | 0.80 | 0.00 | -0.01 | 0.94 | 100 | assumed standard contract | 2026-09-18T15:55:15 |
| NVDA281215P00180000 | 看跌 Put | 180.00 | $21.85 | $22.65 | $22.80 | 6 | 15293 | 40.47% | -0.22 | 0.00 | -0.02 | 0.97 | 100 | assumed standard contract | 2026-09-18T15:19:33 |
| NVDA281215C00185000 | 看涨 Call | 185.00 | $76.85 | $81.00 | $76.97 | 1 | 6133 | 40.36% | 0.79 | 0.00 | -0.02 | 0.97 | 100 | assumed standard contract | 2026-09-18T14:55:56 |
| NVDA281215P00185000 | 看跌 Put | 185.00 | $23.70 | $24.55 | $24.99 | 21 | 7671 | 40.32% | -0.24 | 0.00 | -0.02 | 1.00 | 100 | assumed standard contract | 2026-09-18T15:14:59 |
| NVDA281215C00190000 | 看涨 Call | 190.00 | $75.65 | $77.10 | $74.00 | 3 | 5704 | 40.22% | 0.78 | 0.00 | -0.02 | 1.00 | 100 | assumed standard contract | 2026-09-18T10:42:18 |
| NVDA281215P00190000 | 看跌 Put | 190.00 | $25.90 | $26.80 | $26.50 | 29 | 5824 | 40.44% | -0.25 | 0.00 | -0.03 | 1.03 | 100 | assumed standard contract | 2026-09-18T15:50:34 |
| NVDA281215C00195000 | 看涨 Call | 195.00 | $73.10 | $74.55 | $72.35 | 1 | 2432 | 40.12% | 0.77 | 0.00 | -0.02 | 1.03 | 100 | assumed standard contract | 2026-09-18T13:19:45 |
| NVDA281215P00195000 | 看跌 Put | 195.00 | $27.90 | $28.85 | $29.00 | 15 | 5495 | 40.28% | -0.27 | 0.00 | -0.03 | 1.06 | 100 | assumed standard contract | 2026-09-18T14:26:53 |
| NVDA281215C00200000 | 看涨 Call | 200.00 | $70.95 | $72.00 | $71.60 | 69 | 31419 | 40.11% | 0.75 | 0.00 | -0.02 | 1.06 | 100 | assumed standard contract | 2026-09-18T15:57:31 |
| NVDA281215P00200000 | 看跌 Put | 200.00 | $29.95 | $31.00 | $29.90 | 120 | 11476 | 40.11% | -0.28 | 0.00 | -0.03 | 1.09 | 100 | assumed standard contract | 2026-09-18T15:55:59 |
| NVDA281215C00205000 | 看涨 Call | 205.00 | $68.40 | $69.60 | $68.20 | 5 | 3610 | 39.96% | 0.74 | 0.00 | -0.02 | 1.09 | 100 | assumed standard contract | 2026-09-18T15:22:00 |
| NVDA281215P00205000 | 看跌 Put | 205.00 | $31.95 | $33.30 | $33.20 | 4 | 2957 | 39.92% | -0.30 | 0.00 | -0.03 | 1.12 | 100 | assumed standard contract | 2026-09-18T15:52:01 |
| NVDA281215C00210000 | 看涨 Call | 210.00 | $66.20 | $67.25 | $66.80 | 33 | 7573 | 39.92% | 0.72 | 0.00 | -0.02 | 1.12 | 100 | assumed standard contract | 2026-09-18T15:58:00 |
| NVDA281215P00210000 | 看跌 Put | 210.00 | $33.80 | $35.65 | $35.95 | 2 | 4618 | 40.01% | -0.31 | 0.00 | -0.03 | 1.14 | 100 | assumed standard contract | 2026-09-18T14:36:28 |
| NVDA281215C00215000 | 看涨 Call | 215.00 | $63.70 | $65.10 | $63.10 | 32 | 2941 | 39.77% | 0.71 | 0.00 | -0.02 | 1.14 | 100 | assumed standard contract | 2026-09-18T15:54:00 |
| NVDA281215P00215000 | 看跌 Put | 215.00 | $36.90 | $37.95 | $37.42 | 5 | 1249 | 39.76% | -0.33 | 0.00 | -0.03 | 1.16 | 100 | assumed standard contract | 2026-09-18T15:59:15 |
| NVDA281215C00220000 | 看涨 Call | 220.00 | $61.60 | $62.60 | $62.05 | 1336 | 12354 | 39.59% | 0.70 | 0.00 | -0.02 | 1.17 | 100 | assumed standard contract | 2026-09-18T15:58:42 |
| NVDA281215P00220000 | 看跌 Put | 220.00 | $39.40 | $40.50 | $39.93 | 39 | 5214 | 39.69% | -0.35 | 0.00 | -0.03 | 1.18 | 100 | assumed standard contract | 2026-09-18T15:59:15 |
| NVDA281215C00225000 | 看涨 Call | 225.00 | $59.45 | $60.75 | $58.44 | 34 | 8165 | 39.61% | 0.68 | 0.00 | -0.02 | 1.19 | 100 | assumed standard contract | 2026-09-18T15:06:07 |
| NVDA281215P00225000 | 看跌 Put | 225.00 | $41.85 | $43.25 | $43.60 | 2 | 1477 | 39.61% | -0.36 | 0.00 | -0.03 | 1.20 | 100 | assumed standard contract | 2026-09-18T10:03:13 |
| NVDA281215C00230000 | 看涨 Call | 230.00 | $57.60 | $58.75 | $58.50 | 58 | 7749 | 39.66% | 0.67 | 0.00 | -0.02 | 1.21 | 100 | assumed standard contract | 2026-09-18T15:55:18 |
| NVDA281215P00230000 | 看跌 Put | 230.00 | $44.75 | $45.90 | $45.31 | 27 | 4079 | 39.62% | -0.38 | 0.00 | -0.03 | 1.21 | 100 | assumed standard contract | 2026-09-18T15:58:39 |
| NVDA281215C00235000 | 看涨 Call | 235.00 | $55.70 | $56.75 | $54.55 | 347 | 3156 | 39.60% | 0.66 | 0.00 | -0.02 | 1.22 | 100 | assumed standard contract | 2026-09-18T14:46:46 |
| NVDA281215P00235000 | 看跌 Put | 235.00 | $46.85 | $48.95 | $51.35 | 0 | 754 | 39.75% | -0.40 | 0.00 | -0.03 | 1.22 | 100 | assumed standard contract | 2026-09-16T13:16:41 |
| NVDA281215C00240000 | 看涨 Call | 240.00 | $53.80 | $54.85 | $52.67 | 35 | 4046 | 39.54% | 0.64 | 0.00 | -0.02 | 1.24 | 100 | assumed standard contract | 2026-09-18T15:28:52 |
| NVDA281215P00240000 | 看跌 Put | 240.00 | $50.10 | $51.60 | $51.80 | 3 | 1108 | 39.40% | -0.41 | 0.00 | -0.03 | 1.24 | 100 | assumed standard contract | 2026-09-18T13:31:10 |
| NVDA281215C00245000 | 看涨 Call | 245.00 | $51.80 | $53.05 | $51.15 | 109 | 1964 | 39.44% | 0.63 | 0.00 | -0.03 | 1.26 | 100 | assumed standard contract | 2026-09-18T13:17:15 |
| NVDA281215P00245000 | 看跌 Put | 245.00 | $53.00 | $54.55 | $55.70 | 0 | 1740 | 39.34% | -0.43 | 0.00 | -0.03 | 1.24 | 100 | assumed standard contract | 2026-09-17T11:17:18 |
| NVDA281215C00250000 | 看涨 Call | 250.00 | $50.25 | $51.25 | $50.75 | 1149 | 18710 | 39.48% | 0.62 | 0.00 | -0.03 | 1.27 | 100 | assumed standard contract | 2026-09-18T15:58:37 |
| NVDA281215P00250000 | 看跌 Put | 250.00 | $56.50 | $57.55 | $57.95 | 1014 | 2975 | 39.47% | -0.45 | 0.00 | -0.03 | 1.25 | 100 | assumed standard contract | 2026-09-18T15:45:50 |
| NVDA281215C00255000 | 看涨 Call | 255.00 | $48.30 | $49.55 | $47.95 | 38 | 1491 | 39.34% | 0.60 | 0.00 | -0.03 | 1.28 | 100 | assumed standard contract | 2026-09-18T10:23:57 |
| NVDA281215P00255000 | 看跌 Put | 255.00 | $58.45 | $61.15 | $60.91 | 5 | 430 | 39.52% | -0.46 | 0.00 | -0.03 | 1.25 | 100 | assumed standard contract | 2026-09-18T10:13:50 |
| NVDA281215C00260000 | 看涨 Call | 260.00 | $46.80 | $47.80 | $47.05 | 77 | 4530 | 39.33% | 0.59 | 0.00 | -0.03 | 1.29 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| NVDA281215P00260000 | 看跌 Put | 260.00 | $61.70 | $63.85 | $64.60 | 0 | 2356 | 39.37% | -0.48 | 0.00 | -0.03 | 1.25 | 100 | assumed standard contract | 2026-09-17T15:09:52 |
| NVDA281215C00265000 | 看涨 Call | 265.00 | $44.75 | $46.35 | $44.05 | 2 | 947 | 39.18% | 0.58 | 0.00 | -0.03 | 1.30 | 100 | assumed standard contract | 2026-09-18T15:42:16 |
| NVDA281215P00265000 | 看跌 Put | 265.00 | $64.95 | $67.60 | $68.00 | 0 | 245 | 39.11% | -0.50 | 0.00 | -0.03 | 1.25 | 100 | assumed standard contract | 2026-09-17T14:48:22 |
| NVDA281215C00270000 | 看涨 Call | 270.00 | $43.65 | $44.85 | $42.70 | 11 | 3120 | 39.29% | 0.57 | 0.00 | -0.03 | 1.31 | 100 | assumed standard contract | 2026-09-18T14:34:03 |
| NVDA281215P00270000 | 看跌 Put | 270.00 | $68.80 | $70.40 | $71.17 | 4 | 1017 | 39.07% | -0.51 | 0.00 | -0.03 | 1.24 | 100 | assumed standard contract | 2026-09-18T15:27:36 |
| NVDA281215C00275000 | 看涨 Call | 275.00 | $41.95 | $43.40 | $41.48 | 0 | 2622 | 39.10% | 0.55 | 0.00 | -0.03 | 1.31 | 100 | assumed standard contract | 2026-09-17T15:15:17 |
| NVDA281215P00275000 | 看跌 Put | 275.00 | $71.60 | $74.35 | $79.19 | 0 | 470 | 39.01% | -0.53 | 0.00 | -0.03 | 1.23 | 100 | assumed standard contract | 2026-09-15T15:53:11 |
| NVDA281215C00280000 | 看涨 Call | 280.00 | $40.85 | $41.75 | $39.82 | 20 | 4717 | 39.25% | 0.54 | 0.00 | -0.03 | 1.32 | 100 | assumed standard contract | 2026-09-18T10:00:31 |
| NVDA281215P00280000 | 看跌 Put | 280.00 | $74.70 | $77.30 | $78.18 | 0 | 1536 | 39.20% | -0.55 | 0.00 | -0.04 | 1.22 | 100 | assumed standard contract | 2026-09-17T14:48:59 |
| NVDA281215C00285000 | 看涨 Call | 285.00 | $39.30 | $40.60 | $38.64 | 9 | 2080 | 39.16% | 0.53 | 0.00 | -0.03 | 1.32 | 100 | assumed standard contract | 2026-09-18T15:11:47 |
| NVDA281215P00285000 | 看跌 Put | 285.00 | $76.10 | $81.40 | $84.40 | 0 | 314 | 39.38% | -0.57 | 0.00 | -0.04 | 1.21 | 100 | assumed standard contract | 2026-09-16T14:14:44 |
| NVDA281215C00290000 | 看涨 Call | 290.00 | $38.05 | $39.00 | $37.90 | 10 | 6694 | 39.16% | 0.52 | 0.00 | -0.03 | 1.32 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| NVDA281215P00290000 | 看跌 Put | 290.00 | $82.70 | $87.70 | $86.85 | 0 | 1364 | 38.88% | -0.58 | 0.00 | -0.04 | 1.19 | 100 | assumed standard contract | 2026-09-17T14:31:51 |
| NVDA281215C00295000 | 看涨 Call | 295.00 | $36.60 | $37.55 | $36.00 | 0 | 864 | 39.02% | 0.51 | 0.00 | -0.03 | 1.32 | 100 | assumed standard contract | 2026-09-17T15:49:49 |
| NVDA281215P00295000 | 看跌 Put | 295.00 | $85.80 | $88.70 | $93.05 | 0 | 418 | 38.85% | -0.60 | 0.00 | -0.04 | 1.18 | 100 | assumed standard contract | 2026-09-16T15:55:01 |
| NVDA281215C00300000 | 看涨 Call | 300.00 | $35.50 | $36.25 | $36.00 | 19 | 19053 | 38.99% | 0.49 | 0.00 | -0.03 | 1.32 | 100 | assumed standard contract | 2026-09-18T15:59:32 |
| NVDA281215P00300000 | 看跌 Put | 300.00 | $89.30 | $95.20 | $92.73 | 16 | 6446 | 39.09% | -0.62 | 0.00 | -0.04 | 1.16 | 100 | assumed standard contract | 2026-09-18T12:02:44 |
| NVDA281215C00310000 | 看涨 Call | 310.00 | $33.15 | $34.50 | $32.54 | 0 | 3644 | 38.98% | 0.47 | 0.00 | -0.03 | 1.32 | 100 | assumed standard contract | 2026-09-17T12:36:04 |
| NVDA281215P00310000 | 看跌 Put | 310.00 | $97.75 | $102.85 | $105.50 | 0 | 1118 | 38.76% | -0.65 | 0.00 | -0.04 | 1.11 | 100 | assumed standard contract | 2026-09-16T15:19:23 |
| NVDA281215C00320000 | 看涨 Call | 320.00 | $30.80 | $31.80 | $30.50 | 11 | 2198 | 38.95% | 0.45 | 0.00 | -0.03 | 1.31 | 100 | assumed standard contract | 2026-09-18T11:59:53 |
| NVDA281215P00320000 | 看跌 Put | 320.00 | $104.95 | $108.30 | $108.61 | 4 | 941 | 38.72% | -0.68 | 0.00 | -0.04 | 1.05 | 100 | assumed standard contract | 2026-09-18T15:27:36 |
| NVDA281215C00330000 | 看涨 Call | 330.00 | $29.10 | $29.95 | $28.55 | 8 | 8801 | 39.13% | 0.43 | 0.00 | -0.03 | 1.30 | 100 | assumed standard contract | 2026-09-18T15:53:22 |
| NVDA281215P00330000 | 看跌 Put | 330.00 | $113.80 | $118.05 | $117.25 | 0 | 4290 | 38.60% | -0.72 | 0.00 | -0.04 | 1.00 | 100 | assumed standard contract | 2026-09-17T12:36:04 |
| NVDA281215C00340000 | 看涨 Call | 340.00 | $27.10 | $27.95 | $26.65 | 67 | 8878 | 39.03% | 0.41 | 0.00 | -0.03 | 1.28 | 100 | assumed standard contract | 2026-09-18T11:40:47 |
| NVDA281215P00340000 | 看跌 Put | 340.00 | $120.80 | $126.00 | $122.69 | 0 | 846 | 38.83% | -0.75 | 0.00 | -0.04 | 0.91 | 100 | assumed standard contract | 2026-08-27T10:15:02 |
| NVDA281215C00350000 | 看涨 Call | 350.00 | $25.25 | $26.35 | $25.80 | 104 | 7780 | 39.05% | 0.39 | 0.00 | -0.03 | 1.27 | 100 | assumed standard contract | 2026-09-18T15:59:15 |
| NVDA281215P00350000 | 看跌 Put | 350.00 | $130.75 | $135.15 | $140.71 | 0 | 6529 | 38.40% | -0.78 | 0.01 | -0.04 | 0.86 | 100 | assumed standard contract | 2026-09-14T12:12:39 |
| NVDA281215C00360000 | 看涨 Call | 360.00 | $23.75 | $24.60 | $23.50 | 4 | 3607 | 39.05% | 0.37 | 0.00 | -0.03 | 1.25 | 100 | assumed standard contract | 2026-09-18T13:31:39 |
| NVDA281215P00360000 | 看跌 Put | 360.00 | $137.40 | $145.45 | $142.40 | 4 | 7411 | 38.68% | -0.81 | 0.01 | -0.04 | 0.75 | 100 | assumed standard contract | 2026-09-18T13:30:15 |
| NVDA281215C00370000 | 看涨 Call | 370.00 | $21.70 | $23.20 | $22.00 | 5 | 5501 | 39.17% | 0.35 | 0.00 | -0.03 | 1.23 | 100 | assumed standard contract | 2026-09-18T14:07:46 |
| NVDA281215P00370000 | 看跌 Put | 370.00 | $147.70 | $152.40 | $148.25 | 0 | 875 | 38.98% | -0.84 | 0.01 | -0.04 | 0.66 | 100 | assumed standard contract | 2026-09-08T14:29:22 |
| NVDA281215C00380000 | 看涨 Call | 380.00 | $20.85 | $21.80 | $20.68 | 8 | 17569 | 39.13% | 0.34 | 0.00 | -0.03 | 1.21 | 100 | assumed standard contract | 2026-09-18T15:53:22 |
| NVDA281215P00380000 | 看跌 Put | 380.00 | $157.75 | $162.15 | $160.92 | 3 | 1368 | 38.14% | -0.87 | 0.01 | -0.04 | 0.54 | 100 | assumed standard contract | 2026-09-18T09:43:44 |
| NVDA281215C00390000 | 看涨 Call | 390.00 | $19.75 | $20.35 | $19.49 | 2 | 420 | 39.17% | 0.32 | 0.00 | -0.03 | 1.18 | 100 | assumed standard contract | 2026-09-18T15:37:51 |
| NVDA281215P00390000 | 看跌 Put | 390.00 | $167.25 | $173.00 | $172.85 | 0 | 2567 | 37.90% | -0.90 | 0.01 | -0.04 | 0.49 | 100 | assumed standard contract | 2026-09-10T14:17:15 |
| NVDA281215C00400000 | 看涨 Call | 400.00 | $18.55 | $19.30 | $18.30 | 31 | 10132 | 39.27% | 0.31 | 0.00 | -0.03 | 1.16 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA281215P00400000 | 看跌 Put | 400.00 | $175.65 | $180.50 | $180.45 | 660 | 1014 | 38.35% | -0.93 | 0.00 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-09-18T12:52:07 |
| NVDA281215C00410000 | 看涨 Call | 410.00 | $17.05 | $18.30 | $17.20 | 1 | 908 | 39.19% | 0.29 | 0.00 | -0.03 | 1.14 | 100 | assumed standard contract | 2026-09-18T15:37:51 |
| NVDA281215P00410000 | 看跌 Put | 410.00 | $186.00 | $189.95 | $186.55 | 0 | 3 | 39.10% | -0.95 | 0.00 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-09-09T13:19:08 |
| NVDA281215C00420000 | 看涨 Call | 420.00 | $16.25 | $16.95 | $16.25 | 12 | 9249 | 39.19% | 0.28 | 0.00 | -0.02 | 1.11 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA281215P00420000 | 看跌 Put | 420.00 | $196.10 | $199.85 | $209.18 | 0 | 1 | 40.25% | -0.96 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-14T09:48:32 |
| NVDA281215C00430000 | 看涨 Call | 430.00 | $12.20 | $16.10 | $15.08 | 0 | 366 | 39.32% | 0.27 | 0.00 | -0.02 | 1.09 | 100 | assumed standard contract | 2026-09-17T14:31:29 |
| NVDA281215P00430000 | 看跌 Put | 430.00 | $203.00 | $212.70 | $209.78 | 0 | 0 | 41.23% | -0.98 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-11T10:42:34 |
| NVDA281215C00440000 | 看涨 Call | 440.00 | $14.50 | $15.05 | $14.22 | 6 | 4215 | 39.31% | 0.25 | 0.00 | -0.02 | 1.06 | 100 | assumed standard contract | 2026-09-18T15:37:19 |
| NVDA281215P00440000 | 看跌 Put | 440.00 | $214.30 | $221.65 | $218.43 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-11T10:21:47 |
| NVDA281215C00450000 | 看涨 Call | 450.00 | $13.65 | $14.20 | $13.95 | 31 | 7017 | 39.35% | 0.24 | 0.00 | -0.02 | 1.03 | 100 | assumed standard contract | 2026-09-18T15:56:17 |
| NVDA281215P00450000 | 看跌 Put | 450.00 | $223.00 | $232.70 | $232.10 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-10T14:46:47 |
| NVDA281215C00460000 | 看涨 Call | 460.00 | $12.90 | $13.50 | $13.15 | 75 | 23449 | 39.45% | 0.23 | 0.00 | -0.02 | 1.01 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| NVDA281215P00460000 | 看跌 Put | 460.00 | $234.30 | $241.75 | $230.28 | 0 | 1 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-08T09:56:20 |