NVDA · 2029-01-19
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 2029-01-19；共 156 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA290119C00005000 | 看涨 Call | 5.00 | $197.00 | $204.45 | $210.00 | 0 | 351 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T15:02:06 |
| NVDA290119P00005000 | 看跌 Put | 5.00 | $0.02 | $0.16 | $0.08 | 10 | 592 | 105.89% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:59:44 |
| NVDA290119C00010000 | 看涨 Call | 10.00 | $192.00 | $202.00 | $208.00 | 0 | 3 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T11:03:20 |
| NVDA290119P00010000 | 看跌 Put | 10.00 | $0.05 | $0.20 | $0.15 | 0 | 7 | 87.73% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T09:30:02 |
| NVDA290119C00015000 | 看涨 Call | 15.00 | $187.00 | $197.00 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA290119P00015000 | 看跌 Put | 15.00 | $0.03 | $9.80 | $0.20 | 13 | 4 | 159.36% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:26:42 |
| NVDA290119C00020000 | 看涨 Call | 20.00 | $183.00 | $193.00 | $192.86 | 0 | 22 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-29T10:12:03 |
| NVDA290119P00020000 | 看跌 Put | 20.00 | $0.20 | $0.35 | $0.32 | 0 | 493 | 74.09% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-28T10:01:56 |
| NVDA290119C00025000 | 看涨 Call | 25.00 | $179.90 | $186.00 | $183.35 | 1 | 284 | 0.00% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:23:14 |
| NVDA290119P00025000 | 看跌 Put | 25.00 | $0.27 | $0.58 | $0.51 | 0 | 2 | 71.30% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-30T09:30:01 |
| NVDA290119C00030000 | 看涨 Call | 30.00 | $174.00 | $183.15 | $178.67 | 0 | 5 | 54.50% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-10-30T10:46:17 |
| NVDA290119P00030000 | 看跌 Put | 30.00 | $0.31 | $0.68 | $0.79 | 0 | 44 | 66.73% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-26T09:30:03 |
| NVDA290119C00035000 | 看涨 Call | 35.00 | $170.00 | $178.80 | $0.00 | 0 | 0 | 60.55% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 未提供 |
| NVDA290119P00035000 | 看跌 Put | 35.00 | $0.45 | $0.80 | $0.62 | 0 | 1 | 63.85% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-02T14:34:35 |
| NVDA290119C00040000 | 看涨 Call | 40.00 | $165.00 | $174.40 | $171.64 | 0 | 81 | 51.59% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-11-02T10:35:27 |
| NVDA290119P00040000 | 看跌 Put | 40.00 | $0.45 | $0.94 | $0.78 | 1 | 844 | 60.29% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:10:19 |
| NVDA290119C00045000 | 看涨 Call | 45.00 | $161.00 | $170.10 | $164.00 | 0 | 102 | 61.14% | 1.00 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-10-30T12:00:15 |
| NVDA290119P00045000 | 看跌 Put | 45.00 | $0.71 | $1.10 | $0.93 | 1 | 4 | 58.81% | -0.01 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-11-03T13:33:39 |
| NVDA290119C00050000 | 看涨 Call | 50.00 | $158.10 | $165.80 | $162.53 | 0 | 32 | 60.36% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-11-02T09:53:08 |
| NVDA290119P00050000 | 看跌 Put | 50.00 | $1.00 | $1.22 | $1.22 | 563 | 10407 | 57.10% | -0.01 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-11-03T13:34:24 |
| NVDA290119C00055000 | 看涨 Call | 55.00 | $154.20 | $160.00 | $157.12 | 11 | 80 | 53.56% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:50:12 |
| NVDA290119P00055000 | 看跌 Put | 55.00 | $1.17 | $1.54 | $1.25 | 0 | 27 | 55.66% | -0.02 | 0.00 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-10-30T09:35:36 |
| NVDA290119C00060000 | 看涨 Call | 60.00 | $148.00 | $157.00 | $153.99 | 9 | 33 | 49.32% | 0.99 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-11-03T10:56:51 |
| NVDA290119P00060000 | 看跌 Put | 60.00 | $1.39 | $1.74 | $1.50 | 0 | 27 | 53.85% | -0.02 | 0.00 | -0.00 | 0.14 | 100 | assumed standard contract | 2026-10-30T10:25:05 |
| NVDA290119C00065000 | 看涨 Call | 65.00 | $145.35 | $153.05 | $149.26 | 2 | 258 | 54.49% | 0.98 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:44:17 |
| NVDA290119P00065000 | 看跌 Put | 65.00 | $1.70 | $2.01 | $1.80 | 0 | 70 | 52.62% | -0.02 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-02T11:57:49 |
| NVDA290119C00070000 | 看涨 Call | 70.00 | $142.45 | $147.55 | $145.34 | 5 | 99 | 52.90% | 0.98 | 0.00 | 0.00 | 0.19 | 100 | assumed standard contract | 2026-11-03T11:00:02 |
| NVDA290119P00070000 | 看跌 Put | 70.00 | $1.95 | $2.50 | $2.10 | 0 | 152 | 51.69% | -0.03 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-11-02T15:15:52 |
| NVDA290119C00075000 | 看涨 Call | 75.00 | $137.05 | $143.15 | $141.08 | 8 | 89 | 47.94% | 0.98 | 0.00 | 0.00 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:44:17 |
| NVDA290119P00075000 | 看跌 Put | 75.00 | $2.29 | $2.64 | $2.50 | 10 | 148 | 50.02% | -0.03 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-11-03T09:30:50 |
| NVDA290119C00080000 | 看涨 Call | 80.00 | $134.15 | $140.35 | $137.70 | 0 | 87 | 52.30% | 0.97 | 0.00 | 0.00 | 0.24 | 100 | assumed standard contract | 2026-11-02T11:20:15 |
| NVDA290119P00080000 | 看跌 Put | 80.00 | $2.71 | $3.20 | $2.95 | 1 | 5048 | 49.22% | -0.04 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-11-03T14:53:30 |
| NVDA290119C00085000 | 看涨 Call | 85.00 | $130.05 | $135.60 | $133.40 | 1 | 78 | 49.77% | 0.97 | 0.00 | 0.00 | 0.27 | 100 | assumed standard contract | 2026-11-03T13:53:16 |
| NVDA290119P00085000 | 看跌 Put | 85.00 | $3.10 | $3.75 | $2.55 | 0 | 18 | 48.58% | -0.04 | 0.00 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-10-14T15:04:14 |
| NVDA290119C00090000 | 看涨 Call | 90.00 | $127.05 | $130.55 | $129.07 | 3 | 97 | 48.70% | 0.96 | 0.00 | 0.00 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:45:48 |
| NVDA290119P00090000 | 看跌 Put | 90.00 | $3.60 | $4.00 | $4.05 | 0 | 136 | 47.33% | -0.05 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-10-30T15:12:51 |
| NVDA290119C00095000 | 看涨 Call | 95.00 | $122.80 | $126.85 | $126.45 | 0 | 128 | 47.74% | 0.95 | 0.00 | 0.00 | 0.34 | 100 | assumed standard contract | 2026-11-02T10:42:14 |
| NVDA290119P00095000 | 看跌 Put | 95.00 | $4.15 | $4.60 | $4.45 | 11 | 75 | 46.65% | -0.06 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-11-03T13:36:02 |
| NVDA290119C00100000 | 看涨 Call | 100.00 | $119.75 | $122.20 | $121.00 | 11 | 244 | 47.05% | 0.95 | 0.00 | 0.00 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:55:20 |
| NVDA290119P00100000 | 看跌 Put | 100.00 | $4.85 | $5.15 | $5.30 | 1 | 759 | 45.99% | -0.06 | 0.00 | -0.01 | 0.38 | 100 | assumed standard contract | 2026-11-03T09:36:33 |
| NVDA290119C00105000 | 看涨 Call | 105.00 | $116.20 | $118.20 | $117.40 | 0 | 143 | 46.45% | 0.94 | 0.00 | 0.00 | 0.41 | 100 | assumed standard contract | 2026-10-30T13:31:57 |
| NVDA290119P00105000 | 看跌 Put | 105.00 | $5.50 | $5.95 | $5.90 | 0 | 79 | 45.47% | -0.07 | 0.00 | -0.01 | 0.42 | 100 | assumed standard contract | 2026-11-02T09:41:42 |
| NVDA290119C00110000 | 看涨 Call | 110.00 | $112.50 | $114.40 | $114.15 | 1 | 61 | 45.81% | 0.93 | 0.00 | 0.00 | 0.44 | 100 | assumed standard contract | 2026-11-03T10:32:11 |
| NVDA290119P00110000 | 看跌 Put | 110.00 | $6.25 | $6.75 | $6.60 | 2 | 122 | 44.89% | -0.08 | 0.00 | -0.01 | 0.46 | 100 | assumed standard contract | 2026-11-03T10:55:55 |
| NVDA290119C00115000 | 看涨 Call | 115.00 | $108.90 | $110.75 | $105.93 | 0 | 595 | 45.34% | 0.92 | 0.00 | 0.00 | 0.48 | 100 | assumed standard contract | 2026-10-30T14:14:40 |
| NVDA290119P00115000 | 看跌 Put | 115.00 | $7.10 | $7.60 | $7.40 | 1 | 74 | 44.46% | -0.09 | 0.00 | -0.01 | 0.50 | 100 | assumed standard contract | 2026-11-03T10:54:37 |
| NVDA290119C00120000 | 看涨 Call | 120.00 | $105.35 | $107.20 | $107.65 | 9 | 179 | 44.91% | 0.91 | 0.00 | -0.00 | 0.52 | 100 | assumed standard contract | 2026-11-03T12:32:34 |
| NVDA290119P00120000 | 看跌 Put | 120.00 | $8.25 | $8.55 | $8.45 | 74 | 322 | 44.25% | -0.10 | 0.00 | -0.01 | 0.54 | 100 | assumed standard contract | 2026-11-03T10:36:38 |
| NVDA290119C00125000 | 看涨 Call | 125.00 | $101.90 | $103.70 | $99.40 | 0 | 1003 | 44.52% | 0.90 | 0.00 | -0.00 | 0.56 | 100 | assumed standard contract | 2026-11-02T15:37:58 |
| NVDA290119P00125000 | 看跌 Put | 125.00 | $9.10 | $9.60 | $9.50 | 0 | 175 | 43.72% | -0.11 | 0.00 | -0.01 | 0.57 | 100 | assumed standard contract | 2026-11-02T15:15:38 |
| NVDA290119C00130000 | 看涨 Call | 130.00 | $98.65 | $100.15 | $101.00 | 2 | 488 | 44.13% | 0.89 | 0.00 | -0.00 | 0.60 | 100 | assumed standard contract | 2026-11-03T12:58:58 |
| NVDA290119P00130000 | 看跌 Put | 130.00 | $10.40 | $10.75 | $10.40 | 1 | 2759 | 43.52% | -0.12 | 0.00 | -0.02 | 0.62 | 100 | assumed standard contract | 2026-11-03T10:27:47 |
| NVDA290119C00135000 | 看涨 Call | 135.00 | $95.35 | $96.80 | $96.00 | 4 | 56 | 43.78% | 0.88 | 0.00 | -0.01 | 0.64 | 100 | assumed standard contract | 2026-11-03T14:36:36 |
| NVDA290119P00135000 | 看跌 Put | 135.00 | $11.40 | $11.95 | $11.50 | 0 | 155 | 43.07% | -0.13 | 0.00 | -0.02 | 0.66 | 100 | assumed standard contract | 2026-11-02T11:11:36 |
| NVDA290119C00140000 | 看涨 Call | 140.00 | $92.10 | $93.55 | $92.50 | 1 | 182 | 43.46% | 0.87 | 0.00 | -0.01 | 0.68 | 100 | assumed standard contract | 2026-11-03T14:53:30 |
| NVDA290119P00140000 | 看跌 Put | 140.00 | $12.85 | $13.30 | $13.50 | 0 | 242 | 42.89% | -0.15 | 0.00 | -0.02 | 0.69 | 100 | assumed standard contract | 2026-11-02T15:15:47 |
| NVDA290119C00145000 | 看涨 Call | 145.00 | $88.95 | $90.35 | $86.37 | 0 | 109 | 43.15% | 0.86 | 0.00 | -0.01 | 0.71 | 100 | assumed standard contract | 2026-10-30T15:44:44 |
| NVDA290119P00145000 | 看跌 Put | 145.00 | $14.30 | $14.75 | $15.00 | 0 | 481 | 42.67% | -0.16 | 0.00 | -0.02 | 0.74 | 100 | assumed standard contract | 2026-11-02T14:37:46 |
| NVDA290119C00150000 | 看涨 Call | 150.00 | $85.85 | $87.30 | $86.46 | 7 | 665 | 42.88% | 0.84 | 0.00 | -0.01 | 0.75 | 100 | assumed standard contract | 2026-11-03T15:08:16 |
| NVDA290119P00150000 | 看跌 Put | 150.00 | $15.80 | $16.15 | $15.92 | 5 | 844 | 42.38% | -0.17 | 0.00 | -0.02 | 0.77 | 100 | assumed standard contract | 2026-11-03T15:46:02 |
| NVDA290119C00155000 | 看涨 Call | 155.00 | $82.85 | $84.25 | $84.75 | 3 | 68 | 42.60% | 0.83 | 0.00 | -0.01 | 0.79 | 100 | assumed standard contract | 2026-11-03T10:02:24 |
| NVDA290119P00155000 | 看跌 Put | 155.00 | $17.00 | $17.70 | $17.45 | 1 | 813 | 41.97% | -0.19 | 0.00 | -0.02 | 0.81 | 100 | assumed standard contract | 2026-11-03T09:35:36 |
| NVDA290119C00160000 | 看涨 Call | 160.00 | $79.95 | $81.30 | $80.66 | 6 | 436 | 42.35% | 0.82 | 0.00 | -0.01 | 0.82 | 100 | assumed standard contract | 2026-11-03T15:19:54 |
| NVDA290119P00160000 | 看跌 Put | 160.00 | $18.65 | $19.35 | $19.05 | 7 | 1157 | 41.73% | -0.20 | 0.00 | -0.02 | 0.85 | 100 | assumed standard contract | 2026-11-03T11:21:23 |
| NVDA290119C00165000 | 看涨 Call | 165.00 | $77.10 | $78.45 | $78.07 | 2 | 250 | 42.11% | 0.81 | 0.00 | -0.01 | 0.86 | 100 | assumed standard contract | 2026-11-03T15:49:02 |
| NVDA290119P00165000 | 看跌 Put | 165.00 | $20.65 | $21.10 | $21.15 | 3 | 195 | 41.68% | -0.22 | 0.00 | -0.02 | 0.88 | 100 | assumed standard contract | 2026-11-03T14:54:36 |
| NVDA290119C00170000 | 看涨 Call | 170.00 | $74.40 | $75.30 | $74.89 | 3 | 301 | 41.73% | 0.79 | 0.00 | -0.01 | 0.89 | 100 | assumed standard contract | 2026-11-03T14:53:28 |
| NVDA290119P00170000 | 看跌 Put | 170.00 | $22.50 | $23.15 | $22.64 | 1 | 961 | 41.46% | -0.23 | 0.00 | -0.02 | 0.92 | 100 | assumed standard contract | 2026-11-03T13:54:44 |
| NVDA290119C00175000 | 看涨 Call | 175.00 | $71.70 | $72.65 | $73.40 | 7 | 472 | 41.54% | 0.78 | 0.00 | -0.01 | 0.92 | 100 | assumed standard contract | 2026-11-03T12:25:49 |
| NVDA290119P00175000 | 看跌 Put | 175.00 | $24.40 | $24.90 | $24.64 | 12 | 366 | 41.26% | -0.25 | 0.00 | -0.02 | 0.95 | 100 | assumed standard contract | 2026-11-03T10:49:39 |
| NVDA290119C00180000 | 看涨 Call | 180.00 | $69.10 | $70.00 | $69.50 | 18 | 2313 | 41.37% | 0.76 | 0.00 | -0.02 | 0.95 | 100 | assumed standard contract | 2026-11-03T14:30:47 |
| NVDA290119P00180000 | 看跌 Put | 180.00 | $26.40 | $27.05 | $26.70 | 21 | 3834 | 41.13% | -0.26 | 0.00 | -0.02 | 0.98 | 100 | assumed standard contract | 2026-11-03T15:28:27 |
| NVDA290119C00185000 | 看涨 Call | 185.00 | $66.60 | $67.45 | $68.10 | 1 | 202 | 41.16% | 0.75 | 0.00 | -0.02 | 0.98 | 100 | assumed standard contract | 2026-11-03T11:29:06 |
| NVDA290119P00185000 | 看跌 Put | 185.00 | $28.50 | $29.05 | $28.75 | 3 | 1689 | 40.90% | -0.28 | 0.00 | -0.02 | 1.00 | 100 | assumed standard contract | 2026-11-03T14:10:11 |
| NVDA290119C00190000 | 看涨 Call | 190.00 | $64.15 | $64.85 | $64.69 | 38 | 231 | 40.94% | 0.74 | 0.00 | -0.02 | 1.01 | 100 | assumed standard contract | 2026-11-03T15:59:00 |
| NVDA290119P00190000 | 看跌 Put | 190.00 | $30.40 | $31.65 | $30.75 | 1 | 794 | 40.77% | -0.30 | 0.00 | -0.03 | 1.03 | 100 | assumed standard contract | 2026-11-03T13:50:52 |
| NVDA290119C00195000 | 看涨 Call | 195.00 | $61.80 | $62.60 | $62.07 | 100 | 156 | 40.83% | 0.72 | 0.00 | -0.02 | 1.04 | 100 | assumed standard contract | 2026-11-03T09:39:07 |
| NVDA290119P00195000 | 看跌 Put | 195.00 | $32.95 | $33.55 | $33.21 | 21 | 558 | 40.54% | -0.31 | 0.00 | -0.03 | 1.06 | 100 | assumed standard contract | 2026-11-03T11:01:03 |
| NVDA290119C00200000 | 看涨 Call | 200.00 | $59.50 | $60.05 | $59.84 | 267 | 11403 | 40.53% | 0.71 | 0.00 | -0.02 | 1.06 | 100 | assumed standard contract | 2026-11-03T15:59:00 |
| NVDA290119P00200000 | 看跌 Put | 200.00 | $35.35 | $35.90 | $35.65 | 58 | 2274 | 40.38% | -0.33 | 0.00 | -0.03 | 1.08 | 100 | assumed standard contract | 2026-11-03T15:57:30 |
| NVDA290119C00205000 | 看涨 Call | 205.00 | $57.20 | $57.80 | $57.75 | 604 | 854 | 40.41% | 0.69 | 0.00 | -0.02 | 1.08 | 100 | assumed standard contract | 2026-11-03T15:55:08 |
| NVDA290119P00205000 | 看跌 Put | 205.00 | $37.80 | $38.60 | $37.75 | 33 | 2492 | 40.32% | -0.35 | 0.00 | -0.03 | 1.10 | 100 | assumed standard contract | 2026-11-03T12:01:33 |
| NVDA290119C00210000 | 看涨 Call | 210.00 | $55.05 | $55.65 | $55.50 | 481 | 3439 | 40.27% | 0.68 | 0.00 | -0.02 | 1.10 | 100 | assumed standard contract | 2026-11-03T15:55:08 |
| NVDA290119P00210000 | 看跌 Put | 210.00 | $40.35 | $41.00 | $40.40 | 22 | 611 | 40.10% | -0.37 | 0.00 | -0.03 | 1.11 | 100 | assumed standard contract | 2026-11-03T12:43:33 |
| NVDA290119C00215000 | 看涨 Call | 215.00 | $53.00 | $53.55 | $53.48 | 20 | 1300 | 40.08% | 0.66 | 0.00 | -0.02 | 1.12 | 100 | assumed standard contract | 2026-11-03T15:19:56 |
| NVDA290119P00215000 | 看跌 Put | 215.00 | $42.95 | $43.65 | $43.08 | 7 | 868 | 39.92% | -0.38 | 0.00 | -0.03 | 1.13 | 100 | assumed standard contract | 2026-11-03T09:50:33 |
| NVDA290119C00220000 | 看涨 Call | 220.00 | $51.00 | $51.50 | $51.20 | 57 | 1974 | 39.94% | 0.65 | 0.00 | -0.02 | 1.14 | 100 | assumed standard contract | 2026-11-03T15:58:53 |
| NVDA290119P00220000 | 看跌 Put | 220.00 | $45.70 | $46.60 | $45.60 | 26 | 1320 | 39.90% | -0.40 | 0.00 | -0.03 | 1.14 | 100 | assumed standard contract | 2026-11-03T12:15:14 |
| NVDA290119C00225000 | 看涨 Call | 225.00 | $49.10 | $49.55 | $49.40 | 64 | 4154 | 39.85% | 0.63 | 0.00 | -0.02 | 1.15 | 100 | assumed standard contract | 2026-11-03T15:32:39 |
| NVDA290119P00225000 | 看跌 Put | 225.00 | $48.50 | $49.20 | $48.80 | 13 | 1311 | 39.68% | -0.42 | 0.00 | -0.03 | 1.15 | 100 | assumed standard contract | 2026-11-03T15:35:30 |
| NVDA290119C00230000 | 看涨 Call | 230.00 | $47.20 | $47.70 | $47.65 | 1020 | 1677 | 39.73% | 0.62 | 0.00 | -0.02 | 1.17 | 100 | assumed standard contract | 2026-11-03T15:35:00 |
| NVDA290119P00230000 | 看跌 Put | 230.00 | $50.80 | $52.70 | $51.30 | 3 | 619 | 39.55% | -0.44 | 0.00 | -0.03 | 1.15 | 100 | assumed standard contract | 2026-11-03T12:28:20 |
| NVDA290119C00235000 | 看涨 Call | 235.00 | $45.40 | $45.85 | $45.78 | 19 | 305 | 39.59% | 0.61 | 0.00 | -0.02 | 1.18 | 100 | assumed standard contract | 2026-11-03T15:55:21 |
| NVDA290119P00235000 | 看跌 Put | 235.00 | $53.75 | $55.75 | $55.25 | 1 | 190 | 39.44% | -0.46 | 0.00 | -0.03 | 1.16 | 100 | assumed standard contract | 2026-11-03T14:54:36 |
| NVDA290119C00240000 | 看涨 Call | 240.00 | $43.60 | $44.10 | $43.37 | 62 | 765 | 39.50% | 0.59 | 0.00 | -0.02 | 1.19 | 100 | assumed standard contract | 2026-11-03T15:50:12 |
| NVDA290119P00240000 | 看跌 Put | 240.00 | $57.45 | $58.55 | $56.40 | 0 | 215 | 39.47% | -0.47 | 0.00 | -0.03 | 1.16 | 100 | assumed standard contract | 2026-11-02T10:30:11 |
| NVDA290119C00245000 | 看涨 Call | 245.00 | $41.85 | $42.60 | $43.16 | 3 | 574 | 39.40% | 0.58 | 0.00 | -0.02 | 1.20 | 100 | assumed standard contract | 2026-11-03T13:02:04 |
| NVDA290119P00245000 | 看跌 Put | 245.00 | $60.05 | $62.05 | $62.95 | 0 | 267 | 39.28% | -0.49 | 0.00 | -0.03 | 1.15 | 100 | assumed standard contract | 2026-11-02T14:37:55 |
| NVDA290119C00250000 | 看涨 Call | 250.00 | $40.35 | $40.75 | $40.52 | 135 | 2462 | 39.28% | 0.56 | 0.00 | -0.02 | 1.21 | 100 | assumed standard contract | 2026-11-03T15:51:24 |
| NVDA290119P00250000 | 看跌 Put | 250.00 | $63.20 | $65.30 | $63.80 | 9 | 1550 | 39.14% | -0.51 | 0.00 | -0.03 | 1.15 | 100 | assumed standard contract | 2026-11-03T13:17:08 |
| NVDA290119C00255000 | 看涨 Call | 255.00 | $38.80 | $39.25 | $39.15 | 75 | 590 | 39.22% | 0.55 | 0.00 | -0.02 | 1.21 | 100 | assumed standard contract | 2026-11-03T14:37:54 |
| NVDA290119P00255000 | 看跌 Put | 255.00 | $66.50 | $68.70 | $59.91 | 0 | 424 | 39.06% | -0.53 | 0.00 | -0.03 | 1.14 | 100 | assumed standard contract | 2026-10-21T12:24:10 |
| NVDA290119C00260000 | 看涨 Call | 260.00 | $37.30 | $37.85 | $37.48 | 70 | 1012 | 39.15% | 0.54 | 0.00 | -0.02 | 1.21 | 100 | assumed standard contract | 2026-11-03T15:02:02 |
| NVDA290119P00260000 | 看跌 Put | 260.00 | $69.85 | $72.15 | $73.43 | 0 | 548 | 38.96% | -0.55 | 0.00 | -0.03 | 1.13 | 100 | assumed standard contract | 2026-11-02T14:50:47 |
| NVDA290119C00265000 | 看涨 Call | 265.00 | $35.35 | $36.25 | $37.55 | 26 | 521 | 38.81% | 0.52 | 0.00 | -0.03 | 1.22 | 100 | assumed standard contract | 2026-11-03T09:36:17 |
| NVDA290119P00265000 | 看跌 Put | 265.00 | $73.35 | $75.65 | $72.85 | 0 | 89 | 38.90% | -0.57 | 0.00 | -0.03 | 1.12 | 100 | assumed standard contract | 2026-10-30T09:30:02 |
| NVDA290119C00270000 | 看涨 Call | 270.00 | $34.30 | $34.80 | $35.35 | 38 | 1529 | 38.84% | 0.51 | 0.00 | -0.03 | 1.22 | 100 | assumed standard contract | 2026-11-03T13:41:14 |
| NVDA290119P00270000 | 看跌 Put | 270.00 | $76.95 | $79.30 | $70.45 | 0 | 163 | 38.87% | -0.58 | 0.00 | -0.03 | 1.10 | 100 | assumed standard contract | 2026-10-28T09:30:02 |
| NVDA290119C00275000 | 看涨 Call | 275.00 | $32.95 | $33.75 | $34.35 | 25 | 518 | 38.88% | 0.50 | 0.00 | -0.03 | 1.22 | 100 | assumed standard contract | 2026-11-03T13:09:00 |
| NVDA290119P00275000 | 看跌 Put | 275.00 | $80.50 | $82.95 | $80.97 | 0 | 90 | 38.76% | -0.60 | 0.00 | -0.03 | 1.09 | 100 | assumed standard contract | 2026-10-30T10:24:24 |
| NVDA290119C00280000 | 看涨 Call | 280.00 | $31.50 | $32.20 | $32.50 | 66 | 634 | 38.71% | 0.48 | 0.00 | -0.03 | 1.22 | 100 | assumed standard contract | 2026-11-03T13:48:27 |
| NVDA290119P00280000 | 看跌 Put | 280.00 | $84.20 | $86.70 | $86.60 | 0 | 41 | 38.69% | -0.62 | 0.00 | -0.03 | 1.07 | 100 | assumed standard contract | 2026-10-30T12:44:15 |
| NVDA290119C00285000 | 看涨 Call | 285.00 | $30.40 | $31.00 | $30.80 | 27 | 789 | 38.64% | 0.47 | 0.00 | -0.03 | 1.21 | 100 | assumed standard contract | 2026-11-03T14:35:47 |
| NVDA290119P00285000 | 看跌 Put | 285.00 | $87.95 | $90.55 | $89.05 | 0 | 76 | 38.64% | -0.64 | 0.00 | -0.03 | 1.04 | 100 | assumed standard contract | 2026-11-02T11:49:37 |
| NVDA290119C00290000 | 看涨 Call | 290.00 | $29.25 | $29.80 | $29.80 | 110 | 841 | 38.58% | 0.46 | 0.00 | -0.03 | 1.21 | 100 | assumed standard contract | 2026-11-03T14:25:05 |
| NVDA290119P00290000 | 看跌 Put | 290.00 | $91.80 | $94.40 | $94.25 | 0 | 83 | 38.56% | -0.66 | 0.00 | -0.03 | 1.02 | 100 | assumed standard contract | 2026-10-30T11:08:27 |
| NVDA290119C00295000 | 看涨 Call | 295.00 | $28.15 | $28.70 | $28.90 | 90 | 104 | 38.55% | 0.45 | 0.00 | -0.03 | 1.21 | 100 | assumed standard contract | 2026-11-03T15:58:22 |
| NVDA290119P00295000 | 看跌 Put | 295.00 | $95.75 | $98.40 | $97.19 | 0 | 109 | 38.55% | -0.68 | 0.01 | -0.03 | 0.99 | 100 | assumed standard contract | 2026-11-02T12:37:20 |
| NVDA290119C00300000 | 看涨 Call | 300.00 | $27.05 | $27.60 | $27.50 | 168 | 3649 | 38.50% | 0.43 | 0.00 | -0.03 | 1.20 | 100 | assumed standard contract | 2026-11-03T15:37:54 |
| NVDA290119P00300000 | 看跌 Put | 300.00 | $99.80 | $102.35 | $100.50 | 0 | 187 | 38.48% | -0.70 | 0.01 | -0.03 | 0.95 | 100 | assumed standard contract | 2026-11-02T11:54:33 |
| NVDA290119C00310000 | 看涨 Call | 310.00 | $24.75 | $25.65 | $25.40 | 17 | 1983 | 38.34% | 0.41 | 0.00 | -0.03 | 1.19 | 100 | assumed standard contract | 2026-11-03T15:36:42 |
| NVDA290119P00310000 | 看跌 Put | 310.00 | $108.00 | $110.65 | $109.22 | 0 | 49 | 38.44% | -0.73 | 0.01 | -0.03 | 0.89 | 100 | assumed standard contract | 2026-11-02T11:49:16 |
| NVDA290119C00320000 | 看涨 Call | 320.00 | $23.00 | $23.65 | $23.55 | 240 | 303 | 38.27% | 0.39 | 0.00 | -0.02 | 1.17 | 100 | assumed standard contract | 2026-11-03T15:56:22 |
| NVDA290119P00320000 | 看跌 Put | 320.00 | $116.10 | $119.45 | $117.65 | 0 | 29 | 38.34% | -0.77 | 0.01 | -0.03 | 0.82 | 100 | assumed standard contract | 2026-11-02T11:49:16 |
| NVDA290119C00330000 | 看涨 Call | 330.00 | $21.15 | $21.85 | $21.65 | 57 | 1758 | 38.29% | 0.37 | 0.00 | -0.02 | 1.15 | 100 | assumed standard contract | 2026-11-03T14:59:03 |
| NVDA290119P00330000 | 看跌 Put | 330.00 | $124.80 | $128.20 | $126.49 | 0 | 61 | 38.28% | -0.80 | 0.01 | -0.03 | 0.71 | 100 | assumed standard contract | 2026-11-02T11:49:16 |
| NVDA290119C00340000 | 看涨 Call | 340.00 | $19.75 | $20.55 | $20.25 | 2 | 616 | 38.28% | 0.35 | 0.00 | -0.02 | 1.13 | 100 | assumed standard contract | 2026-11-03T15:19:29 |
| NVDA290119P00340000 | 看跌 Put | 340.00 | $133.75 | $137.15 | $135.48 | 3 | 66 | 38.27% | -0.84 | 0.01 | -0.03 | 0.64 | 100 | assumed standard contract | 2026-11-03T14:44:34 |
| NVDA290119C00350000 | 看涨 Call | 350.00 | $18.50 | $18.75 | $18.65 | 220 | 739 | 38.18% | 0.33 | 0.00 | -0.02 | 1.10 | 100 | assumed standard contract | 2026-11-03T15:50:52 |
| NVDA290119P00350000 | 看跌 Put | 350.00 | $142.95 | $146.25 | $144.49 | 3 | 387 | 38.17% | -0.87 | 0.01 | -0.03 | 0.51 | 100 | assumed standard contract | 2026-11-03T14:28:06 |
| NVDA290119C00360000 | 看涨 Call | 360.00 | $17.05 | $17.45 | $17.38 | 6 | 675 | 38.12% | 0.31 | 0.00 | -0.02 | 1.08 | 100 | assumed standard contract | 2026-11-03T15:27:52 |
| NVDA290119P00360000 | 看跌 Put | 360.00 | $152.30 | $155.75 | $155.62 | 0 | 58 | 38.32% | -0.91 | 0.01 | -0.03 | 0.42 | 100 | assumed standard contract | 2026-10-30T12:20:42 |
| NVDA290119C00370000 | 看涨 Call | 370.00 | $15.50 | $16.50 | $16.47 | 100 | 63 | 38.16% | 0.29 | 0.00 | -0.02 | 1.05 | 100 | assumed standard contract | 2026-11-03T11:21:30 |
| NVDA290119P00370000 | 看跌 Put | 370.00 | $161.85 | $167.35 | $150.91 | 0 | 45 | 40.98% | -0.93 | 0.01 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-10-21T11:22:53 |
| NVDA290119C00380000 | 看涨 Call | 380.00 | $14.60 | $15.35 | $15.75 | 2 | 211 | 38.16% | 0.28 | 0.00 | -0.02 | 1.02 | 100 | assumed standard contract | 2026-11-03T13:31:44 |
| NVDA290119P00380000 | 看跌 Put | 380.00 | $171.60 | $178.00 | $163.55 | 0 | 54 | 42.73% | -0.96 | 0.00 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-10-19T10:15:11 |
| NVDA290119C00390000 | 看涨 Call | 390.00 | $13.75 | $14.10 | $13.90 | 1 | 107 | 38.14% | 0.26 | 0.00 | -0.02 | 0.99 | 100 | assumed standard contract | 2026-11-03T15:57:25 |
| NVDA290119P00390000 | 看跌 Put | 390.00 | $179.55 | $186.75 | $177.80 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-16T15:17:48 |
| NVDA290119C00400000 | 看涨 Call | 400.00 | $12.80 | $13.05 | $12.99 | 103 | 7074 | 38.10% | 0.25 | 0.00 | -0.02 | 0.97 | 100 | assumed standard contract | 2026-11-03T15:59:16 |
| NVDA290119P00400000 | 看跌 Put | 400.00 | $189.85 | $196.50 | $178.05 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-21T14:01:04 |
| NVDA290119C00410000 | 看涨 Call | 410.00 | $11.75 | $12.15 | $12.36 | 1 | 72 | 38.02% | 0.23 | 0.00 | -0.02 | 0.94 | 100 | assumed standard contract | 2026-11-03T11:07:12 |
| NVDA290119P00410000 | 看跌 Put | 410.00 | $199.85 | $206.55 | $170.58 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-06T13:52:09 |
| NVDA290119C00420000 | 看涨 Call | 420.00 | $11.10 | $11.35 | $11.58 | 2 | 1368 | 38.12% | 0.22 | 0.00 | -0.02 | 0.91 | 100 | assumed standard contract | 2026-11-03T11:01:46 |
| NVDA290119P00420000 | 看跌 Put | 420.00 | $209.60 | $216.50 | $181.61 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-05T15:08:55 |
| NVDA290119C00430000 | 看涨 Call | 430.00 | $10.35 | $10.60 | $10.50 | 112 | 18 | 38.13% | 0.21 | 0.00 | -0.02 | 0.88 | 100 | assumed standard contract | 2026-11-03T15:27:17 |
| NVDA290119P00430000 | 看跌 Put | 430.00 | $219.60 | $226.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00440000 | 看涨 Call | 440.00 | $9.65 | $9.90 | $9.50 | 0 | 36 | 38.15% | 0.20 | 0.00 | -0.02 | 0.85 | 100 | assumed standard contract | 2026-11-02T15:17:05 |
| NVDA290119P00440000 | 看跌 Put | 440.00 | $229.60 | $236.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00450000 | 看涨 Call | 450.00 | $9.00 | $9.20 | $9.21 | 4 | 207 | 38.13% | 0.19 | 0.00 | -0.02 | 0.82 | 100 | assumed standard contract | 2026-11-03T14:26:47 |
| NVDA290119P00450000 | 看跌 Put | 450.00 | $239.90 | $246.20 | $208.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-06T12:35:07 |
| NVDA290119C00460000 | 看涨 Call | 460.00 | $8.30 | $8.65 | $8.85 | 37 | 73 | 38.11% | 0.18 | 0.00 | -0.02 | 0.80 | 100 | assumed standard contract | 2026-11-03T12:13:44 |
| NVDA290119P00460000 | 看跌 Put | 460.00 | $249.60 | $256.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00470000 | 看涨 Call | 470.00 | $7.80 | $8.15 | $8.25 | 91 | 44 | 38.20% | 0.17 | 0.00 | -0.02 | 0.77 | 100 | assumed standard contract | 2026-11-03T11:53:22 |
| NVDA290119P00470000 | 看跌 Put | 470.00 | $259.60 | $266.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00480000 | 看涨 Call | 480.00 | $7.25 | $7.55 | $7.50 | 142 | 1362 | 38.13% | 0.16 | 0.00 | -0.02 | 0.74 | 100 | assumed standard contract | 2026-11-03T15:35:55 |
| NVDA290119P00480000 | 看跌 Put | 480.00 | $269.30 | $276.50 | $270.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:40:05 |