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 $222.27 · 日涨跌 1.34% · 年初至今 17.70%
到期日 2029-01-19；共 144 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 | $212.00 | $219.45 | $215.19 | 10 | 16 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:27:02 |
| NVDA290119P00005000 | 看跌 Put | 5.00 | $0.00 | $0.13 | $0.00 | 0 | 0 | 100.67% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00010000 | 看涨 Call | 10.00 | $207.00 | $214.70 | $206.50 | 0 | 2 | 46.01% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:12:13 |
| NVDA290119P00010000 | 看跌 Put | 10.00 | $0.00 | $0.20 | $0.00 | 0 | 0 | 84.77% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00015000 | 看涨 Call | 15.00 | $203.00 | $213.00 | $0.00 | 0 | 0 | 80.18% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA290119P00015000 | 看跌 Put | 15.00 | $0.00 | $0.61 | $0.00 | 0 | 0 | 77.08% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00020000 | 看涨 Call | 20.00 | $198.00 | $208.00 | $194.80 | 0 | 2 | 77.17% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T15:39:23 |
| NVDA290119P00020000 | 看跌 Put | 20.00 | $0.00 | $0.38 | $0.00 | 0 | 0 | 70.42% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00025000 | 看涨 Call | 25.00 | $194.00 | $201.35 | $196.35 | 0 | 40 | 72.95% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-17T14:21:17 |
| NVDA290119P00025000 | 看跌 Put | 25.00 | $0.03 | $0.46 | $0.00 | 0 | 0 | 65.97% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00030000 | 看涨 Call | 30.00 | $190.00 | $196.95 | $188.73 | 0 | 1 | 67.67% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-16T11:07:16 |
| NVDA290119P00030000 | 看跌 Put | 30.00 | $0.11 | $0.55 | $0.31 | 1 | 0 | 63.05% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:40:05 |
| NVDA290119C00035000 | 看涨 Call | 35.00 | $185.00 | $192.55 | $0.00 | 0 | 0 | 63.58% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 未提供 |
| NVDA290119P00035000 | 看跌 Put | 35.00 | $0.20 | $0.66 | $0.00 | 0 | 0 | 60.57% | -0.01 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00040000 | 看涨 Call | 40.00 | $181.00 | $191.00 | $184.44 | 0 | 70 | 60.67% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-09-17T15:47:55 |
| NVDA290119P00040000 | 看跌 Put | 40.00 | $0.30 | $0.77 | $0.48 | 5 | 242 | 59.36% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:53:07 |
| NVDA290119C00045000 | 看涨 Call | 45.00 | $177.00 | $183.70 | $172.81 | 0 | 15 | 56.57% | 1.00 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-09-16T15:20:07 |
| NVDA290119P00045000 | 看跌 Put | 45.00 | $0.41 | $0.90 | $0.00 | 0 | 0 | 56.28% | -0.01 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00050000 | 看涨 Call | 50.00 | $172.00 | $179.45 | $0.00 | 0 | 0 | 55.00% | 1.00 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 未提供 |
| NVDA290119P00050000 | 看跌 Put | 50.00 | $0.54 | $1.35 | $0.89 | 1 | 9 | 54.53% | -0.01 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-09-18T14:40:05 |
| NVDA290119C00055000 | 看涨 Call | 55.00 | $171.35 | $175.15 | $170.98 | 4 | 18 | 52.89% | 1.00 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-09-18T09:47:54 |
| NVDA290119P00055000 | 看跌 Put | 55.00 | $0.80 | $1.22 | $1.00 | 1 | 3 | 53.49% | -0.01 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-09-18T11:03:03 |
| NVDA290119C00060000 | 看涨 Call | 60.00 | $164.00 | $170.90 | $160.00 | 0 | 1 | 51.53% | 0.99 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-09-16T15:36:52 |
| NVDA290119P00060000 | 看跌 Put | 60.00 | $0.55 | $2.01 | $1.17 | 0 | 5 | 51.50% | -0.01 | 0.00 | -0.00 | 0.13 | 100 | assumed standard contract | 2026-09-17T10:04:14 |
| NVDA290119C00065000 | 看涨 Call | 65.00 | $162.80 | $166.70 | $162.27 | 0 | 13 | 50.12% | 0.99 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-09-17T15:14:52 |
| NVDA290119P00065000 | 看跌 Put | 65.00 | $0.74 | $1.93 | $0.00 | 0 | 0 | 50.22% | -0.02 | 0.00 | -0.00 | 0.15 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00070000 | 看涨 Call | 70.00 | $158.85 | $162.50 | $158.10 | 0 | 42 | 49.64% | 0.99 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-09-17T14:44:36 |
| NVDA290119P00070000 | 看跌 Put | 70.00 | $0.98 | $2.16 | $1.66 | 0 | 1 | 49.03% | -0.02 | 0.00 | -0.00 | 0.17 | 100 | assumed standard contract | 2026-09-16T12:34:10 |
| NVDA290119C00075000 | 看涨 Call | 75.00 | $154.65 | $158.35 | $153.70 | 0 | 3 | 48.54% | 0.98 | 0.00 | 0.00 | 0.19 | 100 | assumed standard contract | 2026-09-17T13:53:49 |
| NVDA290119P00075000 | 看跌 Put | 75.00 | $1.23 | $2.15 | $2.27 | 0 | 2 | 48.07% | -0.02 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-15T14:52:49 |
| NVDA290119C00080000 | 看涨 Call | 80.00 | $150.50 | $154.20 | $149.63 | 0 | 8 | 47.49% | 0.98 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-09-17T15:35:01 |
| NVDA290119P00080000 | 看跌 Put | 80.00 | $1.82 | $2.46 | $2.31 | 0 | 2 | 47.10% | -0.03 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-16T12:34:10 |
| NVDA290119C00085000 | 看涨 Call | 85.00 | $146.40 | $150.10 | $144.95 | 0 | 6 | 46.61% | 0.98 | 0.00 | 0.00 | 0.24 | 100 | assumed standard contract | 2026-09-17T14:52:45 |
| NVDA290119P00085000 | 看跌 Put | 85.00 | $2.29 | $2.85 | $2.70 | 0 | 5 | 46.61% | -0.03 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-09-17T13:27:02 |
| NVDA290119C00090000 | 看涨 Call | 90.00 | $142.30 | $146.10 | $141.23 | 0 | 2 | 45.84% | 0.97 | 0.00 | 0.00 | 0.27 | 100 | assumed standard contract | 2026-09-17T10:44:43 |
| NVDA290119P00090000 | 看跌 Put | 90.00 | $2.55 | $3.30 | $3.00 | 1 | 1 | 45.70% | -0.04 | 0.00 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-09-18T14:52:41 |
| NVDA290119C00095000 | 看涨 Call | 95.00 | $138.70 | $142.10 | $132.60 | 0 | 1 | 45.83% | 0.97 | 0.00 | 0.00 | 0.30 | 100 | assumed standard contract | 2026-09-16T09:30:02 |
| NVDA290119P00095000 | 看跌 Put | 95.00 | $2.98 | $3.75 | $3.44 | 0 | 11 | 45.05% | -0.04 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-09-17T15:46:28 |
| NVDA290119C00100000 | 看涨 Call | 100.00 | $134.75 | $138.15 | $133.67 | 0 | 32 | 45.12% | 0.96 | 0.00 | 0.00 | 0.34 | 100 | assumed standard contract | 2026-09-17T10:02:21 |
| NVDA290119P00100000 | 看跌 Put | 100.00 | $3.45 | $4.30 | $4.06 | 3 | 84 | 45.23% | -0.05 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-09-18T11:59:26 |
| NVDA290119C00105000 | 看涨 Call | 105.00 | $130.85 | $134.30 | $125.95 | 0 | 100 | 44.56% | 0.95 | 0.00 | 0.00 | 0.37 | 100 | assumed standard contract | 2026-09-16T11:36:25 |
| NVDA290119P00105000 | 看跌 Put | 105.00 | $4.05 | $4.90 | $4.63 | 1 | 0 | 43.96% | -0.06 | 0.00 | -0.01 | 0.38 | 100 | assumed standard contract | 2026-09-18T12:19:01 |
| NVDA290119C00110000 | 看涨 Call | 110.00 | $127.00 | $130.50 | $126.20 | 2 | 40 | 44.03% | 0.95 | 0.00 | 0.00 | 0.41 | 100 | assumed standard contract | 2026-09-18T11:09:29 |
| NVDA290119P00110000 | 看跌 Put | 110.00 | $4.85 | $5.60 | $5.34 | 1 | 5 | 43.78% | -0.06 | 0.00 | -0.01 | 0.42 | 100 | assumed standard contract | 2026-09-18T14:05:18 |
| NVDA290119C00115000 | 看涨 Call | 115.00 | $123.25 | $126.75 | $122.64 | 5 | 11 | 43.58% | 0.94 | 0.00 | 0.00 | 0.44 | 100 | assumed standard contract | 2026-09-18T10:23:40 |
| NVDA290119P00115000 | 看跌 Put | 115.00 | $5.50 | $6.35 | $6.30 | 0 | 2 | 43.32% | -0.07 | 0.00 | -0.01 | 0.46 | 100 | assumed standard contract | 2026-09-17T09:52:53 |
| NVDA290119C00120000 | 看涨 Call | 120.00 | $119.55 | $123.05 | $117.72 | 0 | 1 | 43.14% | 0.93 | 0.00 | 0.00 | 0.48 | 100 | assumed standard contract | 2026-09-17T10:04:38 |
| NVDA290119P00120000 | 看跌 Put | 120.00 | $6.35 | $7.15 | $6.80 | 12 | 2 | 43.01% | -0.08 | 0.00 | -0.01 | 0.50 | 100 | assumed standard contract | 2026-09-18T12:49:57 |
| NVDA290119C00125000 | 看涨 Call | 125.00 | $116.50 | $119.45 | $115.30 | 4 | 854 | 43.33% | 0.92 | 0.00 | 0.00 | 0.52 | 100 | assumed standard contract | 2026-09-18T14:44:50 |
| NVDA290119P00125000 | 看跌 Put | 125.00 | $7.00 | $8.10 | $7.75 | 5 | 0 | 42.52% | -0.09 | 0.00 | -0.01 | 0.54 | 100 | assumed standard contract | 2026-09-18T15:50:44 |
| NVDA290119C00130000 | 看涨 Call | 130.00 | $112.55 | $115.95 | $107.10 | 0 | 2 | 42.63% | 0.92 | 0.00 | 0.00 | 0.56 | 100 | assumed standard contract | 2026-09-16T14:57:04 |
| NVDA290119P00130000 | 看跌 Put | 130.00 | $7.95 | $9.05 | $8.70 | 2 | 0 | 42.24% | -0.10 | 0.00 | -0.01 | 0.58 | 100 | assumed standard contract | 2026-09-18T12:23:25 |
| NVDA290119C00135000 | 看涨 Call | 135.00 | $108.95 | $112.35 | $108.00 | 20 | 2 | 42.10% | 0.91 | 0.00 | -0.00 | 0.60 | 100 | assumed standard contract | 2026-09-18T14:25:51 |
| NVDA290119P00135000 | 看跌 Put | 135.00 | $8.95 | $10.15 | $10.45 | 0 | 1 | 41.99% | -0.11 | 0.00 | -0.01 | 0.62 | 100 | assumed standard contract | 2026-09-16T11:33:42 |
| NVDA290119C00140000 | 看涨 Call | 140.00 | $105.55 | $108.55 | $105.65 | 81 | 3 | 41.51% | 0.90 | 0.00 | -0.00 | 0.64 | 100 | assumed standard contract | 2026-09-18T13:22:25 |
| NVDA290119P00140000 | 看跌 Put | 140.00 | $10.20 | $11.30 | $11.09 | 0 | 8 | 41.88% | -0.12 | 0.00 | -0.02 | 0.67 | 100 | assumed standard contract | 2026-09-17T14:45:10 |
| NVDA290119C00145000 | 看涨 Call | 145.00 | $102.55 | $105.55 | $102.00 | 1 | 1 | 41.74% | 0.89 | 0.00 | -0.00 | 0.69 | 100 | assumed standard contract | 2026-09-18T09:43:07 |
| NVDA290119P00145000 | 看跌 Put | 145.00 | $11.35 | $12.55 | $12.32 | 0 | 1 | 41.64% | -0.13 | 0.00 | -0.02 | 0.71 | 100 | assumed standard contract | 2026-09-17T14:58:43 |
| NVDA290119C00150000 | 看涨 Call | 150.00 | $99.15 | $101.40 | $98.30 | 3 | 21 | 40.76% | 0.88 | 0.00 | -0.00 | 0.73 | 100 | assumed standard contract | 2026-09-18T12:00:08 |
| NVDA290119P00150000 | 看跌 Put | 150.00 | $12.50 | $13.85 | $13.50 | 10 | 20 | 41.34% | -0.14 | 0.00 | -0.02 | 0.75 | 100 | assumed standard contract | 2026-09-18T13:05:08 |
| NVDA290119C00155000 | 看涨 Call | 155.00 | $95.85 | $99.45 | $95.95 | 3 | 7 | 41.29% | 0.86 | 0.00 | -0.01 | 0.77 | 100 | assumed standard contract | 2026-09-18T10:19:22 |
| NVDA290119P00155000 | 看跌 Put | 155.00 | $13.85 | $15.25 | $14.82 | 3 | 2 | 41.15% | -0.15 | 0.00 | -0.02 | 0.79 | 100 | assumed standard contract | 2026-09-18T11:30:22 |
| NVDA290119C00160000 | 看涨 Call | 160.00 | $92.80 | $96.40 | $92.50 | 1 | 9 | 41.14% | 0.85 | 0.00 | -0.01 | 0.80 | 100 | assumed standard contract | 2026-09-18T12:48:29 |
| NVDA290119P00160000 | 看跌 Put | 160.00 | $15.25 | $16.75 | $16.18 | 1 | 483 | 41.14% | -0.17 | 0.00 | -0.02 | 0.83 | 100 | assumed standard contract | 2026-09-18T11:07:52 |
| NVDA290119C00165000 | 看涨 Call | 165.00 | $89.80 | $93.40 | $90.00 | 1 | 49 | 40.95% | 0.84 | 0.00 | -0.01 | 0.84 | 100 | assumed standard contract | 2026-09-18T15:54:52 |
| NVDA290119P00165000 | 看跌 Put | 165.00 | $16.85 | $18.35 | $18.10 | 1 | 58 | 40.85% | -0.18 | 0.00 | -0.02 | 0.87 | 100 | assumed standard contract | 2026-09-18T12:47:39 |
| NVDA290119C00170000 | 看涨 Call | 170.00 | $87.35 | $90.40 | $86.60 | 1 | 31 | 41.01% | 0.83 | 0.00 | -0.01 | 0.88 | 100 | assumed standard contract | 2026-09-18T12:07:52 |
| NVDA290119P00170000 | 看跌 Put | 170.00 | $18.45 | $20.00 | $19.60 | 205 | 27 | 40.69% | -0.19 | 0.00 | -0.02 | 0.91 | 100 | assumed standard contract | 2026-09-18T12:11:31 |
| NVDA290119C00175000 | 看涨 Call | 175.00 | $84.30 | $87.65 | $82.89 | 1 | 183 | 40.79% | 0.82 | 0.00 | -0.01 | 0.92 | 100 | assumed standard contract | 2026-09-18T09:34:56 |
| NVDA290119P00175000 | 看跌 Put | 175.00 | $20.25 | $21.80 | $21.55 | 1 | 24 | 40.62% | -0.21 | 0.00 | -0.02 | 0.95 | 100 | assumed standard contract | 2026-09-18T11:59:39 |
| NVDA290119C00180000 | 看涨 Call | 180.00 | $81.30 | $84.15 | $81.09 | 7 | 168 | 40.13% | 0.81 | 0.00 | -0.01 | 0.95 | 100 | assumed standard contract | 2026-09-18T13:37:11 |
| NVDA290119P00180000 | 看跌 Put | 180.00 | $21.90 | $23.65 | $23.10 | 22 | 13 | 40.42% | -0.22 | 0.00 | -0.02 | 0.98 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| NVDA290119C00185000 | 看涨 Call | 185.00 | $78.65 | $81.30 | $81.00 | 24 | 8 | 39.95% | 0.79 | 0.00 | -0.01 | 0.99 | 100 | assumed standard contract | 2026-09-18T15:59:01 |
| NVDA290119P00185000 | 看跌 Put | 185.00 | $23.80 | $25.15 | $25.00 | 3 | 1516 | 40.06% | -0.24 | 0.00 | -0.02 | 1.02 | 100 | assumed standard contract | 2026-09-18T14:02:06 |
| NVDA290119C00190000 | 看涨 Call | 190.00 | $76.00 | $78.65 | $75.50 | 2 | 71 | 39.80% | 0.78 | 0.00 | -0.01 | 1.02 | 100 | assumed standard contract | 2026-09-18T14:55:56 |
| NVDA290119P00190000 | 看跌 Put | 190.00 | $26.10 | $27.25 | $27.55 | 0 | 22 | 40.17% | -0.25 | 0.00 | -0.02 | 1.05 | 100 | assumed standard contract | 2026-09-17T14:38:41 |
| NVDA290119C00195000 | 看涨 Call | 195.00 | $73.50 | $76.95 | $73.05 | 0 | 12 | 40.11% | 0.77 | 0.00 | -0.02 | 1.05 | 100 | assumed standard contract | 2026-09-17T11:24:48 |
| NVDA290119P00195000 | 看跌 Put | 195.00 | $27.85 | $29.55 | $29.60 | 1 | 1 | 40.01% | -0.27 | 0.00 | -0.03 | 1.08 | 100 | assumed standard contract | 2026-09-18T09:44:14 |
| NVDA290119C00200000 | 看涨 Call | 200.00 | $71.50 | $73.20 | $72.80 | 22 | 253 | 39.62% | 0.75 | 0.00 | -0.02 | 1.08 | 100 | assumed standard contract | 2026-09-18T12:53:54 |
| NVDA290119P00200000 | 看跌 Put | 200.00 | $29.95 | $31.55 | $31.55 | 4 | 84 | 39.80% | -0.28 | 0.00 | -0.03 | 1.11 | 100 | assumed standard contract | 2026-09-18T11:57:59 |
| NVDA290119C00205000 | 看涨 Call | 205.00 | $68.65 | $72.15 | $68.35 | 3 | 5 | 39.92% | 0.74 | 0.00 | -0.02 | 1.11 | 100 | assumed standard contract | 2026-09-18T12:33:15 |
| NVDA290119P00205000 | 看跌 Put | 205.00 | $32.25 | $34.20 | $33.60 | 6 | 5 | 39.90% | -0.30 | 0.00 | -0.03 | 1.14 | 100 | assumed standard contract | 2026-09-18T13:15:16 |
| NVDA290119C00210000 | 看涨 Call | 210.00 | $67.05 | $69.95 | $65.88 | 92 | 229 | 40.19% | 0.73 | 0.00 | -0.02 | 1.14 | 100 | assumed standard contract | 2026-09-18T15:41:00 |
| NVDA290119P00210000 | 看跌 Put | 210.00 | $34.60 | $36.55 | $36.66 | 2 | 20 | 39.81% | -0.31 | 0.00 | -0.03 | 1.16 | 100 | assumed standard contract | 2026-09-18T13:12:50 |
| NVDA290119C00215000 | 看涨 Call | 215.00 | $64.90 | $67.05 | $66.50 | 35 | 43 | 39.86% | 0.72 | 0.00 | -0.02 | 1.16 | 100 | assumed standard contract | 2026-09-18T15:55:36 |
| NVDA290119P00215000 | 看跌 Put | 215.00 | $37.00 | $39.00 | $39.12 | 0 | 12 | 39.72% | -0.33 | 0.00 | -0.03 | 1.18 | 100 | assumed standard contract | 2026-09-17T14:56:12 |
| NVDA290119C00220000 | 看涨 Call | 220.00 | $62.75 | $64.45 | $63.00 | 70 | 293 | 39.60% | 0.70 | 0.00 | -0.02 | 1.18 | 100 | assumed standard contract | 2026-09-18T15:57:10 |
| NVDA290119P00220000 | 看跌 Put | 220.00 | $39.40 | $41.55 | $41.46 | 3 | 21 | 39.60% | -0.34 | 0.00 | -0.03 | 1.20 | 100 | assumed standard contract | 2026-09-18T14:05:39 |
| NVDA290119C00225000 | 看涨 Call | 225.00 | $59.90 | $63.15 | $61.50 | 123 | 83 | 39.55% | 0.69 | 0.00 | -0.02 | 1.21 | 100 | assumed standard contract | 2026-09-18T15:59:19 |
| NVDA290119P00225000 | 看跌 Put | 225.00 | $42.10 | $44.20 | $44.12 | 1 | 0 | 39.59% | -0.36 | 0.00 | -0.03 | 1.22 | 100 | assumed standard contract | 2026-09-18T09:47:24 |
| NVDA290119C00230000 | 看涨 Call | 230.00 | $57.65 | $60.00 | $59.53 | 16 | 71 | 38.94% | 0.68 | 0.00 | -0.02 | 1.23 | 100 | assumed standard contract | 2026-09-18T15:55:18 |
| NVDA290119P00230000 | 看跌 Put | 230.00 | $45.00 | $46.90 | $46.50 | 6 | 3 | 39.61% | -0.38 | 0.00 | -0.03 | 1.23 | 100 | assumed standard contract | 2026-09-18T15:51:18 |
| NVDA290119C00235000 | 看涨 Call | 235.00 | $56.40 | $58.35 | $55.95 | 4 | 41 | 39.30% | 0.66 | 0.00 | -0.02 | 1.24 | 100 | assumed standard contract | 2026-09-18T12:37:42 |
| NVDA290119P00235000 | 看跌 Put | 235.00 | $47.50 | $49.70 | $0.00 | 0 | 0 | 39.45% | -0.39 | 0.00 | -0.03 | 1.25 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00240000 | 看涨 Call | 240.00 | $53.75 | $56.85 | $53.80 | 6 | 44 | 39.11% | 0.65 | 0.00 | -0.02 | 1.26 | 100 | assumed standard contract | 2026-09-18T11:13:15 |
| NVDA290119P00240000 | 看跌 Put | 240.00 | $50.35 | $52.55 | $55.00 | 0 | 3 | 39.39% | -0.41 | 0.00 | -0.03 | 1.26 | 100 | assumed standard contract | 2026-09-16T10:10:31 |
| NVDA290119C00245000 | 看涨 Call | 245.00 | $52.30 | $55.70 | $52.44 | 0 | 15 | 39.48% | 0.64 | 0.00 | -0.02 | 1.28 | 100 | assumed standard contract | 2026-09-17T15:39:05 |
| NVDA290119P00245000 | 看跌 Put | 245.00 | $53.25 | $55.50 | $0.00 | 0 | 0 | 39.32% | -0.43 | 0.00 | -0.03 | 1.26 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00250000 | 看涨 Call | 250.00 | $51.25 | $53.00 | $50.35 | 75 | 452 | 39.36% | 0.62 | 0.00 | -0.02 | 1.29 | 100 | assumed standard contract | 2026-09-18T14:32:28 |
| NVDA290119P00250000 | 看跌 Put | 250.00 | $56.25 | $58.55 | $58.42 | 5 | 2 | 39.28% | -0.44 | 0.00 | -0.03 | 1.27 | 100 | assumed standard contract | 2026-09-18T11:56:03 |
| NVDA290119C00255000 | 看涨 Call | 255.00 | $49.55 | $51.40 | $51.00 | 3 | 193 | 39.36% | 0.61 | 0.00 | -0.02 | 1.30 | 100 | assumed standard contract | 2026-09-18T15:55:19 |
| NVDA290119P00255000 | 看跌 Put | 255.00 | $59.15 | $61.65 | $0.00 | 0 | 0 | 39.16% | -0.46 | 0.00 | -0.03 | 1.27 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00260000 | 看涨 Call | 260.00 | $47.80 | $49.20 | $47.23 | 8 | 234 | 39.08% | 0.60 | 0.00 | -0.02 | 1.31 | 100 | assumed standard contract | 2026-09-18T13:55:43 |
| NVDA290119P00260000 | 看跌 Put | 260.00 | $62.45 | $64.85 | $0.00 | 0 | 0 | 39.18% | -0.48 | 0.00 | -0.03 | 1.27 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00265000 | 看涨 Call | 265.00 | $46.05 | $49.70 | $45.75 | 0 | 47 | 39.06% | 0.59 | 0.00 | -0.02 | 1.32 | 100 | assumed standard contract | 2026-09-17T14:16:38 |
| NVDA290119P00265000 | 看跌 Put | 265.00 | $65.65 | $68.10 | $0.00 | 0 | 0 | 39.13% | -0.49 | 0.00 | -0.03 | 1.27 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00270000 | 看涨 Call | 270.00 | $44.55 | $46.35 | $43.77 | 2 | 49 | 39.08% | 0.57 | 0.00 | -0.02 | 1.33 | 100 | assumed standard contract | 2026-09-18T15:42:16 |
| NVDA290119P00270000 | 看跌 Put | 270.00 | $68.95 | $71.40 | $0.00 | 0 | 0 | 39.07% | -0.51 | 0.00 | -0.03 | 1.26 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00275000 | 看涨 Call | 275.00 | $43.25 | $44.95 | $42.80 | 20 | 526 | 39.16% | 0.56 | 0.00 | -0.03 | 1.34 | 100 | assumed standard contract | 2026-09-18T15:28:59 |
| NVDA290119P00275000 | 看跌 Put | 275.00 | $72.25 | $74.85 | $0.00 | 0 | 0 | 39.02% | -0.53 | 0.00 | -0.03 | 1.26 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00280000 | 看涨 Call | 280.00 | $41.50 | $43.60 | $41.47 | 0 | 42 | 39.05% | 0.55 | 0.00 | -0.03 | 1.34 | 100 | assumed standard contract | 2026-09-17T10:55:50 |
| NVDA290119P00280000 | 看跌 Put | 280.00 | $75.75 | $78.30 | $79.10 | 0 | 1 | 39.00% | -0.54 | 0.00 | -0.03 | 1.25 | 100 | assumed standard contract | 2026-09-17T13:01:33 |
| NVDA290119C00285000 | 看涨 Call | 285.00 | $40.25 | $42.20 | $40.00 | 0 | 2 | 39.07% | 0.54 | 0.00 | -0.03 | 1.34 | 100 | assumed standard contract | 2026-09-17T14:49:20 |
| NVDA290119P00285000 | 看跌 Put | 285.00 | $79.10 | $81.85 | $0.00 | 0 | 0 | 38.88% | -0.56 | 0.00 | -0.03 | 1.23 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00290000 | 看涨 Call | 290.00 | $39.10 | $40.85 | $40.00 | 25 | 44 | 39.12% | 0.53 | 0.00 | -0.03 | 1.35 | 100 | assumed standard contract | 2026-09-18T15:55:11 |
| NVDA290119P00290000 | 看跌 Put | 290.00 | $83.30 | $85.45 | $91.48 | 0 | 2 | 39.12% | -0.58 | 0.00 | -0.03 | 1.22 | 100 | assumed standard contract | 2026-09-14T10:30:07 |
| NVDA290119C00295000 | 看涨 Call | 295.00 | $37.50 | $39.55 | $36.20 | 0 | 1 | 38.98% | 0.51 | 0.00 | -0.03 | 1.35 | 100 | assumed standard contract | 2026-09-17T09:48:10 |
| NVDA290119P00295000 | 看跌 Put | 295.00 | $86.30 | $89.10 | $0.00 | 0 | 0 | 38.82% | -0.59 | 0.00 | -0.03 | 1.21 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00300000 | 看涨 Call | 300.00 | $36.50 | $38.30 | $37.45 | 30 | 1639 | 39.06% | 0.50 | 0.00 | -0.03 | 1.35 | 100 | assumed standard contract | 2026-09-18T15:56:17 |
| NVDA290119P00300000 | 看跌 Put | 300.00 | $90.15 | $92.85 | $92.61 | 8 | 3 | 38.84% | -0.61 | 0.00 | -0.03 | 1.18 | 100 | assumed standard contract | 2026-09-18T10:23:58 |
| NVDA290119C00310000 | 看涨 Call | 310.00 | $34.45 | $35.80 | $34.80 | 942 | 191 | 38.86% | 0.48 | 0.00 | -0.03 | 1.35 | 100 | assumed standard contract | 2026-09-18T15:59:55 |
| NVDA290119P00310000 | 看跌 Put | 310.00 | $98.35 | $100.55 | $106.97 | 0 | 1 | 39.04% | -0.64 | 0.00 | -0.03 | 1.14 | 100 | assumed standard contract | 2026-09-14T15:56:51 |
| NVDA290119C00320000 | 看涨 Call | 320.00 | $31.85 | $33.70 | $32.05 | 3 | 132 | 38.97% | 0.46 | 0.00 | -0.03 | 1.34 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA290119P00320000 | 看跌 Put | 320.00 | $105.40 | $108.60 | $0.00 | 0 | 0 | 38.68% | -0.68 | 0.00 | -0.03 | 1.08 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00330000 | 看涨 Call | 330.00 | $29.80 | $31.20 | $29.75 | 2 | 29 | 38.78% | 0.44 | 0.00 | -0.03 | 1.33 | 100 | assumed standard contract | 2026-09-18T12:03:38 |
| NVDA290119P00330000 | 看跌 Put | 330.00 | $114.20 | $117.75 | $0.00 | 0 | 0 | 39.47% | -0.71 | 0.00 | -0.03 | 1.03 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00340000 | 看涨 Call | 340.00 | $26.40 | $29.70 | $27.91 | 0 | 2 | 38.93% | 0.42 | 0.00 | -0.03 | 1.32 | 100 | assumed standard contract | 2026-09-17T15:58:11 |
| NVDA290119P00340000 | 看跌 Put | 340.00 | $122.45 | $126.15 | $0.00 | 0 | 0 | 39.43% | -0.74 | 0.00 | -0.03 | 0.94 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00350000 | 看涨 Call | 350.00 | $26.15 | $27.90 | $27.11 | 4 | 128 | 38.93% | 0.40 | 0.00 | -0.03 | 1.30 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| NVDA290119P00350000 | 看跌 Put | 350.00 | $129.30 | $134.75 | $0.00 | 0 | 0 | 38.45% | -0.77 | 0.01 | -0.03 | 0.89 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00360000 | 看涨 Call | 360.00 | $24.55 | $26.25 | $24.75 | 3 | 12 | 38.96% | 0.38 | 0.00 | -0.03 | 1.29 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| NVDA290119P00360000 | 看跌 Put | 360.00 | $139.15 | $143.50 | $0.00 | 0 | 0 | 39.06% | -0.80 | 0.01 | -0.03 | 0.78 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00370000 | 看涨 Call | 370.00 | $22.90 | $24.65 | $22.36 | 0 | 4 | 38.93% | 0.36 | 0.00 | -0.03 | 1.27 | 100 | assumed standard contract | 2026-09-16T14:05:15 |
| NVDA290119P00370000 | 看跌 Put | 370.00 | $148.55 | $152.45 | $0.00 | 0 | 0 | 39.37% | -0.83 | 0.01 | -0.03 | 0.70 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00380000 | 看涨 Call | 380.00 | $21.65 | $23.20 | $21.75 | 1 | 12 | 38.97% | 0.35 | 0.00 | -0.03 | 1.25 | 100 | assumed standard contract | 2026-09-18T12:42:10 |
| NVDA290119P00380000 | 看跌 Put | 380.00 | $156.80 | $161.55 | $0.00 | 0 | 0 | 38.47% | -0.87 | 0.01 | -0.03 | 0.56 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00390000 | 看涨 Call | 390.00 | $20.35 | $21.90 | $20.36 | 1 | 26 | 39.02% | 0.33 | 0.00 | -0.03 | 1.23 | 100 | assumed standard contract | 2026-09-18T12:11:49 |
| NVDA290119P00390000 | 看跌 Put | 390.00 | $163.00 | $171.40 | $0.00 | 0 | 0 | 38.03% | -0.90 | 0.01 | -0.03 | 0.52 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00400000 | 看涨 Call | 400.00 | $19.05 | $20.65 | $19.85 | 1 | 35 | 39.01% | 0.32 | 0.00 | -0.02 | 1.20 | 100 | assumed standard contract | 2026-09-18T11:38:43 |
| NVDA290119P00400000 | 看跌 Put | 400.00 | $175.90 | $180.40 | $0.00 | 0 | 0 | 38.34% | -0.92 | 0.00 | -0.03 | 0.33 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00410000 | 看涨 Call | 410.00 | $17.85 | $19.50 | $18.29 | 0 | 4 | 39.04% | 0.30 | 0.00 | -0.02 | 1.18 | 100 | assumed standard contract | 2026-09-17T11:08:21 |
| NVDA290119P00410000 | 看跌 Put | 410.00 | $186.00 | $189.95 | $0.00 | 0 | 0 | 38.87% | -0.94 | 0.00 | -0.03 | 0.29 | 100 | assumed standard contract | 未提供 |
| NVDA290119C00420000 | 看涨 Call | 420.00 | $17.00 | $18.40 | $17.05 | 46 | 322 | 39.13% | 0.29 | 0.00 | -0.02 | 1.16 | 100 | assumed standard contract | 2026-09-18T15:50:38 |
| NVDA290119P00420000 | 看跌 Put | 420.00 | $196.10 | $199.90 | $0.00 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 未提供 |