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 $206.69 · 日涨跌 2.29% · 年初至今 9.45%
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 | $197.00 | $207.00 | $195.70 | 0 | 642 | 73.50% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:16:00 |
| NVDA281215P00005000 | 看跌 Put | 5.00 | $0.02 | $0.05 | $0.06 | 0 | 5974 | 97.16% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:16:29 |
| NVDA281215C00010000 | 看涨 Call | 10.00 | $192.00 | $202.00 | $207.98 | 0 | 111 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:25:31 |
| NVDA281215P00010000 | 看跌 Put | 10.00 | $0.05 | $0.10 | $0.06 | 0 | 3435 | 84.32% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T11:17:16 |
| NVDA281215C00015000 | 看涨 Call | 15.00 | $187.00 | $197.00 | $205.98 | 0 | 123 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-21T12:15:17 |
| NVDA281215P00015000 | 看跌 Put | 15.00 | $0.10 | $0.16 | $0.14 | 14 | 8438 | 77.33% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:55:57 |
| NVDA281215C00020000 | 看涨 Call | 20.00 | $183.00 | $191.70 | $184.55 | 0 | 1357 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:38:33 |
| NVDA281215P00020000 | 看跌 Put | 20.00 | $0.18 | $0.25 | $0.23 | 5 | 3122 | 73.16% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:16:49 |
| NVDA281215C00025000 | 看涨 Call | 25.00 | $178.00 | $187.00 | $189.90 | 0 | 723 | 70.98% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-29T15:12:17 |
| NVDA281215P00025000 | 看跌 Put | 25.00 | $0.10 | $0.42 | $0.25 | 0 | 944 | 67.84% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-07T11:22:54 |
| NVDA281215C00030000 | 看涨 Call | 30.00 | $174.00 | $183.10 | $174.00 | 0 | 683 | 73.64% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-30T14:10:55 |
| NVDA281215P00030000 | 看跌 Put | 30.00 | $0.30 | $0.68 | $0.40 | 0 | 1598 | 68.01% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-28T15:02:36 |
| NVDA281215C00035000 | 看涨 Call | 35.00 | $170.00 | $176.80 | $174.05 | 88 | 1040 | 0.00% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:36:26 |
| NVDA281215P00035000 | 看跌 Put | 35.00 | $0.25 | $0.95 | $0.48 | 0 | 522 | 64.75% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-25T11:36:16 |
| NVDA281215C00040000 | 看涨 Call | 40.00 | $165.00 | $174.30 | $171.64 | 1 | 465 | 52.73% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T12:50:31 |
| NVDA281215P00040000 | 看跌 Put | 40.00 | $0.24 | $0.88 | $0.66 | 0 | 345 | 59.43% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-10-23T13:26:57 |
| NVDA281215C00045000 | 看涨 Call | 45.00 | $161.00 | $169.95 | $167.00 | 1 | 1094 | 55.91% | 1.00 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T12:50:31 |
| NVDA281215P00045000 | 看跌 Put | 45.00 | $0.32 | $1.04 | $0.80 | 0 | 197 | 57.16% | -0.01 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-10-30T14:53:25 |
| NVDA281215C00050000 | 看涨 Call | 50.00 | $157.00 | $165.60 | $156.00 | 0 | 726 | 59.27% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-10-30T14:53:08 |
| NVDA281215P00050000 | 看跌 Put | 50.00 | $1.06 | $1.20 | $1.00 | 0 | 3840 | 58.46% | -0.01 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-11-02T12:38:29 |
| NVDA281215C00055000 | 看涨 Call | 55.00 | $152.00 | $161.30 | $158.37 | 5 | 963 | 58.00% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:03:19 |
| NVDA281215P00055000 | 看跌 Put | 55.00 | $1.03 | $1.55 | $1.41 | 42 | 349 | 56.25% | -0.01 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-11-03T13:45:59 |
| NVDA281215C00060000 | 看涨 Call | 60.00 | $149.35 | $157.00 | $153.75 | 2 | 1878 | 56.91% | 0.99 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-11-03T13:55:36 |
| NVDA281215P00060000 | 看跌 Put | 60.00 | $1.15 | $1.88 | $1.55 | 15 | 529 | 54.65% | -0.02 | 0.00 | -0.00 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:02:04 |
| NVDA281215C00065000 | 看涨 Call | 65.00 | $145.80 | $152.20 | $150.35 | 13 | 914 | 55.64% | 0.99 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-11-03T13:11:38 |
| NVDA281215P00065000 | 看跌 Put | 65.00 | $1.37 | $2.13 | $1.78 | 21 | 406 | 53.02% | -0.02 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-11-03T13:20:28 |
| NVDA281215C00070000 | 看涨 Call | 70.00 | $141.15 | $147.45 | $145.63 | 8 | 1232 | 51.49% | 0.98 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-11-03T10:57:51 |
| NVDA281215P00070000 | 看跌 Put | 70.00 | $1.39 | $2.50 | $2.00 | 0 | 678 | 51.18% | -0.03 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-02T11:55:26 |
| NVDA281215C00075000 | 看涨 Call | 75.00 | $137.30 | $143.85 | $141.00 | 7 | 1699 | 52.57% | 0.98 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-11-03T13:55:02 |
| NVDA281215P00075000 | 看跌 Put | 75.00 | $2.20 | $2.54 | $2.38 | 14 | 1465 | 50.55% | -0.03 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-11-03T10:57:02 |
| NVDA281215C00080000 | 看涨 Call | 80.00 | $134.45 | $140.15 | $137.45 | 10 | 1701 | 54.67% | 0.97 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:45:56 |
| NVDA281215P00080000 | 看跌 Put | 80.00 | $2.22 | $2.99 | $2.80 | 11 | 1809 | 48.89% | -0.04 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:26:58 |
| NVDA281215C00085000 | 看涨 Call | 85.00 | $130.75 | $135.75 | $132.65 | 716 | 685 | 53.38% | 0.97 | 0.00 | 0.00 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:45:48 |
| NVDA281215P00085000 | 看跌 Put | 85.00 | $3.10 | $3.35 | $3.23 | 3 | 1020 | 48.80% | -0.04 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:58:34 |
| NVDA281215C00090000 | 看涨 Call | 90.00 | $126.95 | $131.20 | $129.75 | 334 | 6958 | 51.65% | 0.96 | 0.00 | 0.00 | 0.29 | 100 | assumed standard contract | 2026-11-03T12:32:28 |
| NVDA281215P00090000 | 看跌 Put | 90.00 | $3.10 | $4.20 | $3.65 | 0 | 1512 | 47.72% | -0.05 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-10-30T14:38:01 |
| NVDA281215C00095000 | 看涨 Call | 95.00 | $122.70 | $127.70 | $124.90 | 252 | 2677 | 50.85% | 0.95 | 0.00 | 0.00 | 0.32 | 100 | assumed standard contract | 2026-11-03T13:53:02 |
| NVDA281215P00095000 | 看跌 Put | 95.00 | $3.80 | $4.35 | $4.25 | 120 | 2079 | 46.61% | -0.05 | 0.00 | -0.01 | 0.33 | 100 | assumed standard contract | 2026-11-03T10:27:46 |
| NVDA281215C00100000 | 看涨 Call | 100.00 | $119.25 | $122.40 | $121.36 | 261 | 13636 | 48.75% | 0.95 | 0.00 | 0.00 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:45:56 |
| NVDA281215P00100000 | 看跌 Put | 100.00 | $4.45 | $5.00 | $4.80 | 14 | 5557 | 46.09% | -0.06 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-11-03T10:57:02 |
| NVDA281215C00105000 | 看涨 Call | 105.00 | $113.50 | $119.40 | $112.00 | 0 | 927 | 46.58% | 0.94 | 0.00 | 0.00 | 0.40 | 100 | assumed standard contract | 2026-10-30T15:21:31 |
| NVDA281215P00105000 | 看跌 Put | 105.00 | $4.75 | $6.00 | $5.53 | 0 | 2018 | 45.45% | -0.07 | 0.00 | -0.01 | 0.40 | 100 | assumed standard contract | 2026-11-02T13:02:12 |
| NVDA281215C00110000 | 看涨 Call | 110.00 | $109.75 | $115.85 | $114.32 | 1 | 992 | 46.27% | 0.93 | 0.00 | 0.00 | 0.43 | 100 | assumed standard contract | 2026-11-03T09:39:57 |
| NVDA281215P00110000 | 看跌 Put | 110.00 | $5.45 | $6.80 | $6.32 | 0 | 3454 | 44.91% | -0.08 | 0.00 | -0.01 | 0.44 | 100 | assumed standard contract | 2026-11-02T13:00:56 |
| NVDA281215C00115000 | 看涨 Call | 115.00 | $106.05 | $112.15 | $104.50 | 0 | 714 | 45.72% | 0.92 | 0.00 | 0.00 | 0.47 | 100 | assumed standard contract | 2026-10-30T15:00:59 |
| NVDA281215P00115000 | 看跌 Put | 115.00 | $6.40 | $7.30 | $7.13 | 0 | 4847 | 44.21% | -0.09 | 0.00 | -0.01 | 0.48 | 100 | assumed standard contract | 2026-11-02T12:59:56 |
| NVDA281215C00120000 | 看涨 Call | 120.00 | $104.50 | $106.90 | $106.80 | 4 | 6152 | 45.65% | 0.91 | 0.00 | -0.00 | 0.51 | 100 | assumed standard contract | 2026-11-03T12:32:34 |
| NVDA281215P00120000 | 看跌 Put | 120.00 | $7.85 | $8.25 | $8.00 | 5 | 10367 | 44.38% | -0.10 | 0.00 | -0.01 | 0.52 | 100 | assumed standard contract | 2026-11-03T13:35:07 |
| NVDA281215C00125000 | 看涨 Call | 125.00 | $99.85 | $105.00 | $103.53 | 1 | 613 | 45.65% | 0.90 | 0.00 | -0.00 | 0.55 | 100 | assumed standard contract | 2026-11-03T09:45:42 |
| NVDA281215P00125000 | 看跌 Put | 125.00 | $8.85 | $9.30 | $9.00 | 27 | 2796 | 44.01% | -0.11 | 0.00 | -0.02 | 0.56 | 100 | assumed standard contract | 2026-11-03T13:35:09 |
| NVDA281215C00130000 | 看涨 Call | 130.00 | $96.30 | $100.70 | $100.00 | 2 | 2981 | 44.39% | 0.89 | 0.00 | -0.00 | 0.58 | 100 | assumed standard contract | 2026-11-03T09:43:43 |
| NVDA281215P00130000 | 看跌 Put | 130.00 | $9.95 | $10.40 | $10.12 | 248 | 17478 | 43.66% | -0.12 | 0.00 | -0.02 | 0.60 | 100 | assumed standard contract | 2026-11-03T10:03:54 |
| NVDA281215C00135000 | 看涨 Call | 135.00 | $92.90 | $97.40 | $91.30 | 0 | 600 | 44.03% | 0.88 | 0.00 | -0.01 | 0.62 | 100 | assumed standard contract | 2026-10-30T15:11:31 |
| NVDA281215P00135000 | 看跌 Put | 135.00 | $11.10 | $11.60 | $11.12 | 0 | 2742 | 43.32% | -0.13 | 0.00 | -0.02 | 0.64 | 100 | assumed standard contract | 2026-11-02T09:30:02 |
| NVDA281215C00140000 | 看涨 Call | 140.00 | $89.55 | $94.10 | $90.35 | 0 | 4910 | 43.63% | 0.87 | 0.00 | -0.01 | 0.66 | 100 | assumed standard contract | 2026-11-02T15:50:42 |
| NVDA281215P00140000 | 看跌 Put | 140.00 | $12.35 | $12.90 | $12.48 | 3 | 5407 | 43.02% | -0.15 | 0.00 | -0.02 | 0.68 | 100 | assumed standard contract | 2026-11-03T11:10:55 |
| NVDA281215C00145000 | 看涨 Call | 145.00 | $87.60 | $91.00 | $89.45 | 1 | 1452 | 44.28% | 0.86 | 0.00 | -0.01 | 0.70 | 100 | assumed standard contract | 2026-11-03T13:20:12 |
| NVDA281215P00145000 | 看跌 Put | 145.00 | $13.70 | $14.25 | $14.29 | 0 | 3101 | 42.71% | -0.16 | 0.00 | -0.02 | 0.72 | 100 | assumed standard contract | 2026-11-02T14:25:51 |
| NVDA281215C00150000 | 看涨 Call | 150.00 | $84.30 | $86.75 | $86.43 | 4 | 3803 | 43.06% | 0.84 | 0.00 | -0.01 | 0.74 | 100 | assumed standard contract | 2026-11-03T12:23:17 |
| NVDA281215P00150000 | 看跌 Put | 150.00 | $15.15 | $15.75 | $15.25 | 65 | 21687 | 42.47% | -0.17 | 0.00 | -0.02 | 0.75 | 100 | assumed standard contract | 2026-11-03T13:35:37 |
| NVDA281215C00155000 | 看涨 Call | 155.00 | $81.10 | $83.85 | $82.30 | 3 | 1046 | 42.77% | 0.83 | 0.00 | -0.01 | 0.77 | 100 | assumed standard contract | 2026-11-03T15:05:02 |
| NVDA281215P00155000 | 看跌 Put | 155.00 | $16.70 | $17.30 | $17.87 | 0 | 4938 | 42.23% | -0.19 | 0.00 | -0.02 | 0.79 | 100 | assumed standard contract | 2026-11-02T15:32:12 |
| NVDA281215C00160000 | 看涨 Call | 160.00 | $78.00 | $80.20 | $80.30 | 3 | 2829 | 42.00% | 0.82 | 0.00 | -0.01 | 0.81 | 100 | assumed standard contract | 2026-11-03T10:06:19 |
| NVDA281215P00160000 | 看跌 Put | 160.00 | $18.30 | $18.90 | $18.80 | 3 | 4188 | 41.96% | -0.20 | 0.00 | -0.02 | 0.83 | 100 | assumed standard contract | 2026-11-03T15:14:17 |
| NVDA281215C00165000 | 看涨 Call | 165.00 | $75.60 | $78.10 | $76.70 | 5 | 1334 | 42.52% | 0.80 | 0.00 | -0.01 | 0.84 | 100 | assumed standard contract | 2026-11-03T14:28:51 |
| NVDA281215P00165000 | 看跌 Put | 165.00 | $19.30 | $20.65 | $20.14 | 2 | 5704 | 41.31% | -0.22 | 0.00 | -0.02 | 0.86 | 100 | assumed standard contract | 2026-11-03T11:04:00 |
| NVDA281215C00170000 | 看涨 Call | 170.00 | $73.05 | $74.55 | $74.45 | 3 | 3955 | 41.99% | 0.79 | 0.00 | -0.01 | 0.88 | 100 | assumed standard contract | 2026-11-03T14:11:46 |
| NVDA281215P00170000 | 看跌 Put | 170.00 | $21.75 | $22.65 | $21.90 | 5 | 12378 | 41.57% | -0.23 | 0.00 | -0.02 | 0.90 | 100 | assumed standard contract | 2026-11-03T11:14:30 |
| NVDA281215C00175000 | 看涨 Call | 175.00 | $69.85 | $72.45 | $71.00 | 1 | 2537 | 41.85% | 0.78 | 0.00 | -0.02 | 0.91 | 100 | assumed standard contract | 2026-11-03T15:22:52 |
| NVDA281215P00175000 | 看跌 Put | 175.00 | $23.70 | $24.60 | $23.92 | 50 | 4969 | 41.40% | -0.25 | 0.00 | -0.02 | 0.93 | 100 | assumed standard contract | 2026-11-03T09:36:52 |
| NVDA281215C00180000 | 看涨 Call | 180.00 | $67.75 | $69.05 | $68.38 | 57 | 5297 | 41.52% | 0.76 | 0.00 | -0.02 | 0.94 | 100 | assumed standard contract | 2026-11-03T15:21:49 |
| NVDA281215P00180000 | 看跌 Put | 180.00 | $25.65 | $26.65 | $26.20 | 256 | 15473 | 41.20% | -0.26 | 0.00 | -0.02 | 0.96 | 100 | assumed standard contract | 2026-11-03T15:12:25 |
| NVDA281215C00185000 | 看涨 Call | 185.00 | $65.25 | $66.65 | $65.10 | 14 | 5876 | 41.43% | 0.75 | 0.00 | -0.02 | 0.97 | 100 | assumed standard contract | 2026-11-03T14:55:22 |
| NVDA281215P00185000 | 看跌 Put | 185.00 | $27.70 | $28.70 | $27.95 | 2 | 10644 | 40.96% | -0.28 | 0.00 | -0.03 | 0.99 | 100 | assumed standard contract | 2026-11-03T13:17:46 |
| NVDA281215C00190000 | 看涨 Call | 190.00 | $62.30 | $63.70 | $63.64 | 20 | 5570 | 40.78% | 0.73 | 0.00 | -0.02 | 0.99 | 100 | assumed standard contract | 2026-11-03T15:48:33 |
| NVDA281215P00190000 | 看跌 Put | 190.00 | $29.90 | $30.95 | $30.15 | 53 | 7158 | 40.82% | -0.30 | 0.00 | -0.03 | 1.01 | 100 | assumed standard contract | 2026-11-03T13:24:53 |
| NVDA281215C00195000 | 看涨 Call | 195.00 | $60.15 | $61.75 | $60.98 | 5 | 2480 | 40.94% | 0.72 | 0.00 | -0.02 | 1.02 | 100 | assumed standard contract | 2026-11-03T15:28:11 |
| NVDA281215P00195000 | 看跌 Put | 195.00 | $32.15 | $33.20 | $33.70 | 0 | 5860 | 40.62% | -0.31 | 0.00 | -0.03 | 1.03 | 100 | assumed standard contract | 2026-11-02T15:03:06 |
| NVDA281215C00200000 | 看涨 Call | 200.00 | $57.55 | $58.85 | $58.54 | 75 | 28876 | 40.60% | 0.70 | 0.00 | -0.02 | 1.04 | 100 | assumed standard contract | 2026-11-03T15:58:44 |
| NVDA281215P00200000 | 看跌 Put | 200.00 | $34.55 | $35.55 | $34.82 | 37 | 11971 | 40.45% | -0.33 | 0.00 | -0.03 | 1.06 | 100 | assumed standard contract | 2026-11-03T13:24:53 |
| NVDA281215C00205000 | 看涨 Call | 205.00 | $55.55 | $57.20 | $56.40 | 16 | 3434 | 40.80% | 0.69 | 0.00 | -0.02 | 1.06 | 100 | assumed standard contract | 2026-11-03T14:54:53 |
| NVDA281215P00205000 | 看跌 Put | 205.00 | $36.95 | $38.10 | $37.50 | 2 | 2991 | 40.31% | -0.35 | 0.00 | -0.03 | 1.08 | 100 | assumed standard contract | 2026-11-03T14:10:24 |
| NVDA281215C00210000 | 看涨 Call | 210.00 | $53.50 | $55.00 | $55.20 | 13 | 7124 | 40.50% | 0.67 | 0.00 | -0.02 | 1.08 | 100 | assumed standard contract | 2026-11-03T11:53:24 |
| NVDA281215P00210000 | 看跌 Put | 210.00 | $39.45 | $40.65 | $40.30 | 0 | 4510 | 40.13% | -0.37 | 0.00 | -0.03 | 1.09 | 100 | assumed standard contract | 2026-11-02T13:04:47 |
| NVDA281215C00215000 | 看涨 Call | 215.00 | $51.50 | $52.45 | $52.20 | 7 | 2811 | 40.24% | 0.66 | 0.00 | -0.02 | 1.10 | 100 | assumed standard contract | 2026-11-03T15:27:03 |
| NVDA281215P00215000 | 看跌 Put | 215.00 | $42.15 | $43.40 | $42.05 | 1 | 1119 | 40.05% | -0.39 | 0.00 | -0.03 | 1.11 | 100 | assumed standard contract | 2026-11-03T12:16:09 |
| NVDA281215C00220000 | 看涨 Call | 220.00 | $49.60 | $50.25 | $49.91 | 63 | 14630 | 40.06% | 0.64 | 0.00 | -0.02 | 1.12 | 100 | assumed standard contract | 2026-11-03T15:58:53 |
| NVDA281215P00220000 | 看跌 Put | 220.00 | $44.80 | $46.05 | $45.01 | 9 | 5285 | 39.85% | -0.40 | 0.00 | -0.03 | 1.12 | 100 | assumed standard contract | 2026-11-03T12:15:14 |
| NVDA281215C00225000 | 看涨 Call | 225.00 | $47.50 | $48.40 | $48.15 | 12 | 8266 | 39.88% | 0.63 | 0.00 | -0.02 | 1.13 | 100 | assumed standard contract | 2026-11-03T15:59:23 |
| NVDA281215P00225000 | 看跌 Put | 225.00 | $47.65 | $48.90 | $48.90 | 1 | 1681 | 39.72% | -0.42 | 0.00 | -0.03 | 1.13 | 100 | assumed standard contract | 2026-11-03T09:32:12 |
| NVDA281215C00230000 | 看涨 Call | 230.00 | $45.75 | $46.65 | $47.35 | 3 | 7227 | 39.88% | 0.61 | 0.00 | -0.02 | 1.15 | 100 | assumed standard contract | 2026-11-03T09:42:05 |
| NVDA281215P00230000 | 看跌 Put | 230.00 | $50.55 | $51.95 | $50.88 | 9 | 4934 | 39.67% | -0.44 | 0.00 | -0.03 | 1.13 | 100 | assumed standard contract | 2026-11-03T10:25:31 |
| NVDA281215C00235000 | 看涨 Call | 235.00 | $43.85 | $44.70 | $44.38 | 3 | 3006 | 39.69% | 0.60 | 0.00 | -0.02 | 1.16 | 100 | assumed standard contract | 2026-11-03T15:14:19 |
| NVDA281215P00235000 | 看跌 Put | 235.00 | $53.50 | $54.85 | $53.95 | 0 | 860 | 39.48% | -0.46 | 0.00 | -0.03 | 1.13 | 100 | assumed standard contract | 2026-11-02T11:49:20 |
| NVDA281215C00240000 | 看涨 Call | 240.00 | $42.15 | $42.60 | $42.35 | 5 | 4586 | 39.43% | 0.58 | 0.00 | -0.02 | 1.17 | 100 | assumed standard contract | 2026-11-03T15:59:55 |
| NVDA281215P00240000 | 看跌 Put | 240.00 | $56.55 | $57.95 | $56.10 | 0 | 1993 | 39.35% | -0.48 | 0.00 | -0.03 | 1.13 | 100 | assumed standard contract | 2026-11-02T09:42:32 |
| NVDA281215C00245000 | 看涨 Call | 245.00 | $40.45 | $41.20 | $41.65 | 1 | 1825 | 39.44% | 0.57 | 0.00 | -0.02 | 1.18 | 100 | assumed standard contract | 2026-11-03T10:13:19 |
| NVDA281215P00245000 | 看跌 Put | 245.00 | $58.45 | $62.60 | $62.15 | 0 | 1746 | 39.35% | -0.50 | 0.00 | -0.03 | 1.13 | 100 | assumed standard contract | 2026-10-30T14:16:36 |
| NVDA281215C00250000 | 看涨 Call | 250.00 | $38.80 | $39.55 | $39.30 | 23 | 20151 | 39.32% | 0.56 | 0.00 | -0.03 | 1.18 | 100 | assumed standard contract | 2026-11-03T15:36:22 |
| NVDA281215P00250000 | 看跌 Put | 250.00 | $63.05 | $64.50 | $63.61 | 1 | 5978 | 39.23% | -0.52 | 0.00 | -0.03 | 1.13 | 100 | assumed standard contract | 2026-11-03T14:09:42 |
| NVDA281215C00255000 | 看涨 Call | 255.00 | $37.25 | $37.95 | $38.40 | 4 | 2050 | 39.20% | 0.54 | 0.00 | -0.03 | 1.19 | 100 | assumed standard contract | 2026-11-03T10:11:42 |
| NVDA281215P00255000 | 看跌 Put | 255.00 | $64.80 | $69.35 | $69.20 | 0 | 431 | 39.10% | -0.54 | 0.00 | -0.03 | 1.12 | 100 | assumed standard contract | 2026-10-30T13:33:36 |
| NVDA281215C00260000 | 看涨 Call | 260.00 | $35.75 | $36.60 | $36.57 | 135 | 5023 | 39.17% | 0.53 | 0.00 | -0.03 | 1.19 | 100 | assumed standard contract | 2026-11-03T14:18:36 |
| NVDA281215P00260000 | 看跌 Put | 260.00 | $68.20 | $72.80 | $70.25 | 0 | 2346 | 39.03% | -0.55 | 0.00 | -0.03 | 1.11 | 100 | assumed standard contract | 2026-11-02T11:51:17 |
| NVDA281215C00265000 | 看涨 Call | 265.00 | $33.15 | $35.00 | $35.31 | 0 | 839 | 38.53% | 0.51 | 0.00 | -0.03 | 1.19 | 100 | assumed standard contract | 2026-11-02T09:55:20 |
| NVDA281215P00265000 | 看跌 Put | 265.00 | $71.80 | $76.35 | $76.10 | 0 | 222 | 39.00% | -0.57 | 0.00 | -0.03 | 1.10 | 100 | assumed standard contract | 2026-10-30T13:27:07 |
| NVDA281215C00270000 | 看涨 Call | 270.00 | $32.90 | $33.60 | $33.25 | 6 | 2853 | 38.92% | 0.50 | 0.00 | -0.03 | 1.19 | 100 | assumed standard contract | 2026-11-03T14:53:56 |
| NVDA281215P00270000 | 看跌 Put | 270.00 | $75.25 | $80.00 | $77.31 | 1 | 1118 | 38.88% | -0.59 | 0.00 | -0.03 | 1.07 | 100 | assumed standard contract | 2026-11-03T15:45:56 |
| NVDA281215C00275000 | 看涨 Call | 275.00 | $31.25 | $32.35 | $32.60 | 5 | 2577 | 38.87% | 0.49 | 0.00 | -0.03 | 1.19 | 100 | assumed standard contract | 2026-11-03T10:57:59 |
| NVDA281215P00275000 | 看跌 Put | 275.00 | $78.85 | $83.65 | $81.42 | 0 | 543 | 38.78% | -0.61 | 0.00 | -0.03 | 1.06 | 100 | assumed standard contract | 2026-11-02T12:59:58 |
| NVDA281215C00280000 | 看涨 Call | 280.00 | $30.00 | $31.00 | $30.71 | 11 | 4809 | 38.80% | 0.47 | 0.00 | -0.03 | 1.19 | 100 | assumed standard contract | 2026-11-03T14:51:36 |
| NVDA281215P00280000 | 看跌 Put | 280.00 | $83.75 | $86.30 | $83.46 | 3 | 3749 | 38.75% | -0.63 | 0.00 | -0.03 | 1.04 | 100 | assumed standard contract | 2026-11-03T09:42:23 |
| NVDA281215C00285000 | 看涨 Call | 285.00 | $29.00 | $29.75 | $30.21 | 12 | 2085 | 38.67% | 0.46 | 0.00 | -0.03 | 1.18 | 100 | assumed standard contract | 2026-11-03T11:32:37 |
| NVDA281215P00285000 | 看跌 Put | 285.00 | $86.40 | $91.30 | $81.05 | 0 | 390 | 38.70% | -0.65 | 0.01 | -0.03 | 1.01 | 100 | assumed standard contract | 2026-10-27T12:14:54 |
| NVDA281215C00290000 | 看涨 Call | 290.00 | $27.85 | $28.60 | $28.96 | 11 | 6549 | 38.62% | 0.45 | 0.00 | -0.03 | 1.18 | 100 | assumed standard contract | 2026-11-03T10:15:52 |
| NVDA281215P00290000 | 看跌 Put | 290.00 | $90.25 | $95.20 | $92.40 | 0 | 1301 | 38.62% | -0.67 | 0.01 | -0.03 | 0.99 | 100 | assumed standard contract | 2026-11-02T11:50:28 |
| NVDA281215C00295000 | 看涨 Call | 295.00 | $26.30 | $27.55 | $27.76 | 33 | 722 | 38.42% | 0.43 | 0.00 | -0.03 | 1.17 | 100 | assumed standard contract | 2026-11-03T13:37:15 |
| NVDA281215P00295000 | 看跌 Put | 295.00 | $94.20 | $99.20 | $99.50 | 0 | 423 | 38.60% | -0.69 | 0.01 | -0.03 | 0.95 | 100 | assumed standard contract | 2026-10-30T13:49:51 |
| NVDA281215C00300000 | 看涨 Call | 300.00 | $25.75 | $26.30 | $26.20 | 300 | 20358 | 38.52% | 0.42 | 0.00 | -0.03 | 1.17 | 100 | assumed standard contract | 2026-11-03T15:59:24 |
| NVDA281215P00300000 | 看跌 Put | 300.00 | $98.40 | $103.00 | $103.60 | 0 | 6535 | 38.50% | -0.70 | 0.01 | -0.03 | 0.92 | 100 | assumed standard contract | 2026-10-30T13:49:51 |
| NVDA281215C00310000 | 看涨 Call | 310.00 | $23.65 | $24.55 | $23.80 | 112 | 3666 | 38.50% | 0.40 | 0.00 | -0.03 | 1.15 | 100 | assumed standard contract | 2026-11-03T15:57:25 |
| NVDA281215P00310000 | 看跌 Put | 310.00 | $106.45 | $111.50 | $108.80 | 0 | 1131 | 38.44% | -0.74 | 0.01 | -0.03 | 0.85 | 100 | assumed standard contract | 2026-11-02T11:50:05 |
| NVDA281215C00320000 | 看涨 Call | 320.00 | $21.85 | $22.50 | $22.25 | 37 | 2198 | 38.36% | 0.38 | 0.00 | -0.03 | 1.13 | 100 | assumed standard contract | 2026-11-03T15:32:27 |
| NVDA281215P00320000 | 看跌 Put | 320.00 | $113.75 | $121.35 | $116.67 | 2 | 952 | 38.45% | -0.78 | 0.01 | -0.03 | 0.79 | 100 | assumed standard contract | 2026-11-03T13:20:13 |
| NVDA281215C00330000 | 看涨 Call | 330.00 | $20.00 | $20.80 | $20.34 | 12 | 8944 | 38.36% | 0.36 | 0.00 | -0.02 | 1.11 | 100 | assumed standard contract | 2026-11-03T15:59:26 |
| NVDA281215P00330000 | 看跌 Put | 330.00 | $124.05 | $128.35 | $126.52 | 4 | 3558 | 38.21% | -0.81 | 0.01 | -0.03 | 0.67 | 100 | assumed standard contract | 2026-11-03T15:02:58 |
| NVDA281215C00340000 | 看涨 Call | 340.00 | $18.55 | $19.35 | $19.24 | 22 | 8193 | 38.27% | 0.34 | 0.00 | -0.02 | 1.09 | 100 | assumed standard contract | 2026-11-03T15:02:58 |
| NVDA281215P00340000 | 看跌 Put | 340.00 | $131.50 | $136.25 | $140.00 | 0 | 900 | 35.26% | -0.85 | 0.01 | -0.03 | 0.60 | 100 | assumed standard contract | 2026-11-02T15:41:33 |
| NVDA281215C00350000 | 看涨 Call | 350.00 | $17.15 | $17.90 | $17.58 | 83 | 7254 | 38.23% | 0.32 | 0.00 | -0.02 | 1.06 | 100 | assumed standard contract | 2026-11-03T15:27:52 |
| NVDA281215P00350000 | 看跌 Put | 350.00 | $141.00 | $147.90 | $143.70 | 0 | 6778 | 38.22% | -0.88 | 0.01 | -0.03 | 0.49 | 100 | assumed standard contract | 2026-11-02T09:34:20 |
| NVDA281215C00360000 | 看涨 Call | 360.00 | $15.00 | $16.70 | $16.90 | 2 | 3574 | 37.84% | 0.30 | 0.00 | -0.02 | 1.03 | 100 | assumed standard contract | 2026-11-03T13:15:54 |
| NVDA281215P00360000 | 看跌 Put | 360.00 | $152.20 | $155.45 | $154.30 | 3 | 7433 | 38.03% | -0.91 | 0.01 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-11-03T14:44:24 |
| NVDA281215C00370000 | 看涨 Call | 370.00 | $14.60 | $15.40 | $15.05 | 5 | 5436 | 38.16% | 0.28 | 0.00 | -0.02 | 1.01 | 100 | assumed standard contract | 2026-11-03T15:16:56 |
| NVDA281215P00370000 | 看跌 Put | 370.00 | $159.85 | $166.75 | $150.37 | 0 | 1116 | 0.00% | -0.94 | 0.00 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-10-21T12:10:36 |
| NVDA281215C00380000 | 看涨 Call | 380.00 | $13.75 | $14.15 | $13.70 | 104 | 17452 | 38.20% | 0.26 | 0.00 | -0.02 | 0.98 | 100 | assumed standard contract | 2026-11-03T15:59:26 |
| NVDA281215P00380000 | 看跌 Put | 380.00 | $171.05 | $174.90 | $172.00 | 2 | 1418 | 0.00% | -0.96 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-11-03T13:14:24 |
| NVDA281215C00390000 | 看涨 Call | 390.00 | $12.55 | $13.30 | $13.23 | 1 | 444 | 38.17% | 0.25 | 0.00 | -0.02 | 0.95 | 100 | assumed standard contract | 2026-11-03T13:27:45 |
| NVDA281215P00390000 | 看跌 Put | 390.00 | $179.85 | $186.20 | $175.90 | 0 | 2500 | 0.00% | -0.98 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-29T11:09:33 |
| NVDA281215C00400000 | 看涨 Call | 400.00 | $12.00 | $12.15 | $12.01 | 256 | 9485 | 38.26% | 0.23 | 0.00 | -0.02 | 0.92 | 100 | assumed standard contract | 2026-11-03T15:55:49 |
| NVDA281215P00400000 | 看跌 Put | 400.00 | $190.30 | $195.70 | $192.10 | 0 | 27 | 0.00% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:48:59 |
| NVDA281215C00410000 | 看涨 Call | 410.00 | $9.70 | $12.55 | $11.50 | 4 | 1089 | 38.15% | 0.22 | 0.00 | -0.02 | 0.89 | 100 | assumed standard contract | 2026-11-03T11:11:46 |
| NVDA281215P00410000 | 看跌 Put | 410.00 | $200.05 | $205.95 | $191.99 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-27T12:14:14 |
| NVDA281215C00420000 | 看涨 Call | 420.00 | $9.95 | $10.60 | $10.69 | 9 | 9106 | 38.08% | 0.21 | 0.00 | -0.02 | 0.86 | 100 | assumed standard contract | 2026-11-03T11:26:16 |
| NVDA281215P00420000 | 看跌 Put | 420.00 | $209.00 | $216.95 | $178.50 | 0 | 1 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-06T12:03:18 |
| NVDA281215C00430000 | 看涨 Call | 430.00 | $9.30 | $10.00 | $9.80 | 0 | 337 | 38.20% | 0.20 | 0.00 | -0.02 | 0.83 | 100 | assumed standard contract | 2026-11-02T13:10:25 |
| NVDA281215P00430000 | 看跌 Put | 430.00 | $219.30 | $226.95 | $206.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-21T10:19:16 |
| NVDA281215C00440000 | 看涨 Call | 440.00 | $8.60 | $9.30 | $9.00 | 9 | 4146 | 38.17% | 0.19 | 0.00 | -0.02 | 0.80 | 100 | assumed standard contract | 2026-11-03T14:59:56 |
| NVDA281215P00440000 | 看跌 Put | 440.00 | $229.30 | $236.95 | $212.13 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-29T15:15:24 |
| NVDA281215C00450000 | 看涨 Call | 450.00 | $8.10 | $8.65 | $8.42 | 8 | 7870 | 38.24% | 0.18 | 0.00 | -0.02 | 0.77 | 100 | assumed standard contract | 2026-11-03T15:07:27 |
| NVDA281215P00450000 | 看跌 Put | 450.00 | $239.30 | $246.95 | $210.86 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-05T15:08:55 |
| NVDA281215C00460000 | 看涨 Call | 460.00 | $7.65 | $8.15 | $7.85 | 124 | 22094 | 38.38% | 0.17 | 0.00 | -0.02 | 0.75 | 100 | assumed standard contract | 2026-11-03T14:46:02 |
| NVDA281215P00460000 | 看跌 Put | 460.00 | $249.30 | $256.95 | $253.11 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:44:01 |