NVDA · 2026-11-09
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 2026-11-09；共 80 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261109C00145000 | 看涨 Call | 145.00 | $60.10 | $64.10 | $58.50 | 0 | 0 | 143.16% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:10:55 |
| NVDA261109P00145000 | 看跌 Put | 145.00 | $0.03 | $0.04 | $0.03 | 16 | 161 | 106.96% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:48:49 |
| NVDA261109C00150000 | 看涨 Call | 150.00 | $55.10 | $59.10 | $67.67 | 0 | 1 | 131.02% | 0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-28T13:56:15 |
| NVDA261109P00150000 | 看跌 Put | 150.00 | $0.04 | $0.05 | $0.04 | 6 | 30 | 100.38% | -0.01 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:35:12 |
| NVDA261109C00155000 | 看涨 Call | 155.00 | $48.20 | $55.85 | $51.60 | 2 | 3 | 113.94% | 0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:15:23 |
| NVDA261109P00155000 | 看跌 Put | 155.00 | $0.04 | $0.06 | $0.05 | 32 | 18 | 92.20% | -0.01 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:02:48 |
| NVDA261109C00160000 | 看涨 Call | 160.00 | $45.10 | $49.15 | $46.64 | 49 | 1 | 109.18% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:54:28 |
| NVDA261109P00160000 | 看跌 Put | 160.00 | $0.05 | $0.07 | $0.07 | 374 | 37 | 85.74% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:49:31 |
| NVDA261109C00165000 | 看涨 Call | 165.00 | $40.15 | $44.15 | $42.34 | 4 | 5 | 99.14% | 0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:27:34 |
| NVDA261109P00165000 | 看跌 Put | 165.00 | $0.07 | $0.09 | $0.08 | 306 | 290 | 78.64% | -0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:42:43 |
| NVDA261109C00170000 | 看涨 Call | 170.00 | $35.15 | $39.20 | $38.15 | 6 | 0 | 89.07% | 0.98 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:30:25 |
| NVDA261109P00170000 | 看跌 Put | 170.00 | $0.09 | $0.11 | $0.11 | 153 | 188 | 71.62% | -0.02 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:58:58 |
| NVDA261109C00175000 | 看涨 Call | 175.00 | $30.25 | $34.10 | $32.53 | 6 | 5 | 77.92% | 0.98 | 0.00 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:46:24 |
| NVDA261109P00175000 | 看跌 Put | 175.00 | $0.12 | $0.15 | $0.15 | 93 | 125 | 65.24% | -0.02 | 0.00 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:28:32 |
| NVDA261109C00180000 | 看涨 Call | 180.00 | $23.80 | $30.65 | $27.63 | 70 | 10 | 68.73% | 0.97 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:44:15 |
| NVDA261109P00180000 | 看跌 Put | 180.00 | $0.19 | $0.21 | $0.20 | 563 | 618 | 59.58% | -0.03 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:05 |
| NVDA261109C00185000 | 看涨 Call | 185.00 | $21.95 | $22.80 | $22.45 | 276 | 28 | 61.91% | 0.95 | 0.01 | -0.12 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:50:00 |
| NVDA261109P00185000 | 看跌 Put | 185.00 | $0.32 | $0.34 | $0.33 | 1687 | 1537 | 54.84% | -0.05 | 0.01 | -0.12 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:20 |
| NVDA261109C00187500 | 看涨 Call | 187.50 | $19.55 | $20.05 | $19.85 | 670 | 40 | 54.79% | 0.93 | 0.01 | -0.14 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:37:03 |
| NVDA261109P00187500 | 看跌 Put | 187.50 | $0.42 | $0.45 | $0.44 | 1029 | 1178 | 52.68% | -0.07 | 0.01 | -0.15 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:57:14 |
| NVDA261109C00190000 | 看涨 Call | 190.00 | $17.20 | $17.70 | $17.79 | 521 | 34 | 52.47% | 0.91 | 0.01 | -0.18 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:21:19 |
| NVDA261109P00190000 | 看跌 Put | 190.00 | $0.57 | $0.60 | $0.56 | 1567 | 770 | 50.78% | -0.09 | 0.01 | -0.18 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:17 |
| NVDA261109C00192500 | 看涨 Call | 192.50 | $14.95 | $15.45 | $15.15 | 1646 | 41 | 51.12% | 0.88 | 0.02 | -0.21 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| NVDA261109P00192500 | 看跌 Put | 192.50 | $0.78 | $0.83 | $0.78 | 662 | 801 | 49.13% | -0.12 | 0.02 | -0.22 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:28 |
| NVDA261109C00195000 | 看涨 Call | 195.00 | $12.75 | $13.25 | $12.97 | 732 | 81 | 49.30% | 0.84 | 0.02 | -0.26 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:51:25 |
| NVDA261109P00195000 | 看跌 Put | 195.00 | $1.10 | $1.14 | $1.17 | 413 | 1029 | 47.90% | -0.16 | 0.02 | -0.26 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:52:00 |
| NVDA261109C00197500 | 看涨 Call | 197.50 | $10.70 | $11.15 | $10.95 | 116 | 162 | 47.91% | 0.79 | 0.02 | -0.30 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| NVDA261109P00197500 | 看跌 Put | 197.50 | $1.53 | $1.59 | $1.52 | 438 | 530 | 46.80% | -0.21 | 0.02 | -0.31 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:59:05 |
| NVDA261109C00200000 | 看涨 Call | 200.00 | $8.80 | $9.20 | $9.53 | 159 | 186 | 46.52% | 0.72 | 0.03 | -0.35 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:47:56 |
| NVDA261109P00200000 | 看跌 Put | 200.00 | $2.11 | $2.18 | $2.15 | 1830 | 910 | 45.96% | -0.28 | 0.03 | -0.35 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA261109C00202500 | 看涨 Call | 202.50 | $7.10 | $7.40 | $7.33 | 255 | 411 | 45.61% | 0.65 | 0.03 | -0.38 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:59:29 |
| NVDA261109P00202500 | 看跌 Put | 202.50 | $2.88 | $2.94 | $2.89 | 1273 | 796 | 45.22% | -0.35 | 0.03 | -0.38 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| NVDA261109C00205000 | 看涨 Call | 205.00 | $5.55 | $5.70 | $5.70 | 487 | 578 | 44.39% | 0.57 | 0.03 | -0.40 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:59:35 |
| NVDA261109P00205000 | 看跌 Put | 205.00 | $3.80 | $3.90 | $3.70 | 1194 | 636 | 44.60% | -0.43 | 0.03 | -0.40 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:59:39 |
| NVDA261109C00207500 | 看涨 Call | 207.50 | $4.20 | $4.35 | $4.30 | 1440 | 513 | 43.63% | 0.49 | 0.03 | -0.40 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| NVDA261109P00207500 | 看跌 Put | 207.50 | $4.95 | $5.10 | $4.90 | 5635 | 396 | 43.83% | -0.51 | 0.03 | -0.40 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:58:40 |
| NVDA261109C00210000 | 看涨 Call | 210.00 | $3.10 | $3.20 | $3.15 | 2502 | 1498 | 43.18% | 0.40 | 0.03 | -0.38 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA261109P00210000 | 看跌 Put | 210.00 | $6.15 | $6.50 | $6.25 | 850 | 810 | 42.45% | -0.60 | 0.03 | -0.38 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:59:12 |
| NVDA261109C00212500 | 看涨 Call | 212.50 | $2.22 | $2.28 | $2.27 | 1652 | 640 | 42.32% | 0.32 | 0.03 | -0.34 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:59:36 |
| NVDA261109P00212500 | 看跌 Put | 212.50 | $7.70 | $8.10 | $8.10 | 193 | 105 | 41.62% | -0.68 | 0.03 | -0.34 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:15:23 |
| NVDA261109C00215000 | 看涨 Call | 215.00 | $1.52 | $1.58 | $1.59 | 2333 | 1203 | 41.78% | 0.24 | 0.03 | -0.29 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:59:30 |
| NVDA261109P00215000 | 看跌 Put | 215.00 | $9.45 | $9.90 | $9.55 | 195 | 580 | 40.69% | -0.76 | 0.03 | -0.29 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:52:36 |
| NVDA261109C00217500 | 看涨 Call | 217.50 | $1.01 | $1.05 | $1.04 | 1117 | 600 | 41.36% | 0.18 | 0.02 | -0.24 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:03 |
| NVDA261109P00217500 | 看跌 Put | 217.50 | $11.45 | $11.90 | $11.23 | 494 | 63 | 40.25% | -0.82 | 0.02 | -0.24 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:46:23 |
| NVDA261109C00220000 | 看涨 Call | 220.00 | $0.65 | $0.68 | $0.69 | 2485 | 1440 | 41.08% | 0.13 | 0.02 | -0.18 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:58:40 |
| NVDA261109P00220000 | 看跌 Put | 220.00 | $13.55 | $14.05 | $13.79 | 805 | 212 | 39.30% | -0.88 | 0.02 | -0.19 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:18:15 |
| NVDA261109C00222500 | 看涨 Call | 222.50 | $0.40 | $0.44 | $0.46 | 1395 | 407 | 40.90% | 0.09 | 0.01 | -0.13 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:45:26 |
| NVDA261109P00222500 | 看跌 Put | 222.50 | $15.80 | $16.30 | $15.47 | 1080 | 207 | 38.74% | -0.92 | 0.01 | -0.14 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:48:39 |
| NVDA261109C00225000 | 看涨 Call | 225.00 | $0.25 | $0.28 | $0.27 | 675 | 1007 | 41.06% | 0.06 | 0.01 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:17 |
| NVDA261109P00225000 | 看跌 Put | 225.00 | $18.15 | $18.70 | $18.40 | 95 | 83 | 37.26% | -0.95 | 0.01 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:37:18 |
| NVDA261109C00227500 | 看涨 Call | 227.50 | $0.16 | $0.18 | $0.17 | 463 | 187 | 41.55% | 0.04 | 0.01 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:48:09 |
| NVDA261109P00227500 | 看跌 Put | 227.50 | $20.55 | $21.30 | $20.68 | 162 | 21 | 42.51% | -0.97 | 0.01 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:25:00 |
| NVDA261109C00230000 | 看涨 Call | 230.00 | $0.10 | $0.12 | $0.11 | 899 | 1694 | 42.17% | 0.03 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:58:42 |
| NVDA261109P00230000 | 看跌 Put | 230.00 | $23.00 | $23.80 | $23.47 | 81 | 1 | 44.94% | -0.98 | 0.01 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:16:41 |
| NVDA261109C00232500 | 看涨 Call | 232.50 | $0.06 | $0.08 | $0.08 | 56 | 18 | 42.73% | 0.02 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:52 |
| NVDA261109P00232500 | 看跌 Put | 232.50 | $25.50 | $26.30 | $24.71 | 30 | 0 | 48.64% | -0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:22:15 |
| NVDA261109C00235000 | 看涨 Call | 235.00 | $0.05 | $0.06 | $0.06 | 44 | 263 | 44.54% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:52:27 |
| NVDA261109P00235000 | 看跌 Put | 235.00 | $27.95 | $28.60 | $27.74 | 1 | 35 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:21:15 |
| NVDA261109C00240000 | 看涨 Call | 240.00 | $0.02 | $0.04 | $0.03 | 141 | 142 | 47.15% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:42:26 |
| NVDA261109P00240000 | 看跌 Put | 240.00 | $32.10 | $34.05 | $33.50 | 1 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:51:28 |
| NVDA261109C00245000 | 看涨 Call | 245.00 | $0.01 | $0.02 | $0.02 | 24 | 64 | 49.07% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:47:51 |
| NVDA261109P00245000 | 看跌 Put | 245.00 | $35.90 | $40.25 | $40.58 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:55:09 |
| NVDA261109C00250000 | 看涨 Call | 250.00 | $0.01 | $0.02 | $0.02 | 49 | 293 | 54.25% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:46:10 |
| NVDA261109P00250000 | 看跌 Put | 250.00 | $42.10 | $44.05 | $45.60 | 1 | 1 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:15:29 |
| NVDA261109C00255000 | 看涨 Call | 255.00 | $0.00 | $0.02 | $0.02 | 1 | 4 | 57.06% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:41:29 |
| NVDA261109P00255000 | 看跌 Put | 255.00 | $47.10 | $49.05 | $48.80 | 8 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:55:44 |
| NVDA261109C00260000 | 看涨 Call | 260.00 | $0.00 | $0.02 | $0.06 | 0 | 56 | 61.80% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:30:10 |
| NVDA261109P00260000 | 看跌 Put | 260.00 | $52.10 | $54.00 | $53.82 | 1 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:55:44 |
| NVDA261109C00265000 | 看涨 Call | 265.00 | $0.00 | $0.02 | $0.01 | 0 | 2 | 66.41% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T13:22:00 |
| NVDA261109P00265000 | 看跌 Put | 265.00 | $57.10 | $59.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261109C00270000 | 看涨 Call | 270.00 | $0.00 | $0.02 | $0.01 | 0 | 5 | 70.91% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:29:06 |
| NVDA261109P00270000 | 看跌 Put | 270.00 | $62.10 | $64.75 | $0.00 | 0 | 0 | 99.15% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261109C00275000 | 看涨 Call | 275.00 | $0.00 | $0.02 | $0.01 | 0 | 4 | 75.29% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:22:28 |
| NVDA261109P00275000 | 看跌 Put | 275.00 | $67.10 | $69.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261109C00280000 | 看涨 Call | 280.00 | $0.00 | $0.02 | $0.01 | 2 | 3 | 79.57% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:13:56 |
| NVDA261109P00280000 | 看跌 Put | 280.00 | $72.10 | $74.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261109C00285000 | 看涨 Call | 285.00 | $0.00 | $0.01 | $0.01 | 0 | 2 | 79.15% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T12:07:24 |
| NVDA261109P00285000 | 看跌 Put | 285.00 | $77.10 | $79.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261109C00290000 | 看涨 Call | 290.00 | $0.00 | $0.01 | $0.05 | 0 | 6 | 83.05% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:19:04 |
| NVDA261109P00290000 | 看跌 Put | 290.00 | $82.15 | $84.35 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |