NVDA · 2026-11-11
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 2026-11-11；共 84 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261111C00140000 | 看涨 Call | 140.00 | $63.25 | $70.90 | $69.58 | 0 | 1 | 130.91% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:22:45 |
| NVDA261111P00140000 | 看跌 Put | 140.00 | $0.04 | $0.05 | $0.04 | 106 | 108 | 103.83% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:49:00 |
| NVDA261111C00145000 | 看涨 Call | 145.00 | $60.15 | $64.15 | $0.00 | 0 | 0 | 125.20% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261111P00145000 | 看跌 Put | 145.00 | $0.05 | $0.06 | $0.05 | 1610 | 6 | 97.50% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:03:45 |
| NVDA261111C00150000 | 看涨 Call | 150.00 | $53.40 | $60.95 | $52.20 | 0 | 7 | 115.97% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:38:28 |
| NVDA261111P00150000 | 看跌 Put | 150.00 | $0.06 | $0.09 | $0.10 | 1 | 2333 | 92.45% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:57:45 |
| NVDA261111C00155000 | 看涨 Call | 155.00 | $50.20 | $54.20 | $0.00 | 0 | 0 | 106.81% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261111P00155000 | 看跌 Put | 155.00 | $0.08 | $0.10 | $0.20 | 0 | 9 | 85.96% | -0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:05:00 |
| NVDA261111C00160000 | 看涨 Call | 160.00 | $45.20 | $49.25 | $0.00 | 0 | 0 | 97.70% | 0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261111P00160000 | 看跌 Put | 160.00 | $0.10 | $0.13 | $0.12 | 28 | 7 | 79.67% | -0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:56:01 |
| NVDA261111C00165000 | 看涨 Call | 165.00 | $38.55 | $44.00 | $43.50 | 0 | 1 | 0.00% | 0.98 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-02T09:51:11 |
| NVDA261111P00165000 | 看跌 Put | 165.00 | $0.13 | $0.15 | $0.16 | 39 | 17 | 73.77% | -0.02 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:04:13 |
| NVDA261111C00170000 | 看涨 Call | 170.00 | $35.25 | $39.40 | $38.63 | 1 | 4 | 81.32% | 0.98 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:28:24 |
| NVDA261111P00170000 | 看跌 Put | 170.00 | $0.17 | $0.20 | $0.19 | 55 | 56 | 68.19% | -0.02 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:44:22 |
| NVDA261111C00175000 | 看涨 Call | 175.00 | $30.85 | $33.90 | $33.47 | 4 | 1 | 72.80% | 0.97 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:23:36 |
| NVDA261111P00175000 | 看跌 Put | 175.00 | $0.24 | $0.28 | $0.30 | 8 | 26 | 63.17% | -0.03 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:14:26 |
| NVDA261111C00180000 | 看涨 Call | 180.00 | $26.75 | $28.15 | $27.50 | 17 | 2 | 64.68% | 0.95 | 0.01 | -0.11 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:30:36 |
| NVDA261111P00180000 | 看跌 Put | 180.00 | $0.37 | $0.41 | $0.39 | 290 | 474 | 58.45% | -0.05 | 0.01 | -0.11 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:44:22 |
| NVDA261111C00182500 | 看涨 Call | 182.50 | $23.80 | $25.15 | $19.53 | 0 | 2 | 58.97% | 0.94 | 0.01 | -0.12 | 0.04 | 100 | assumed standard contract | 2026-10-30T15:18:54 |
| NVDA261111P00182500 | 看跌 Put | 182.50 | $0.46 | $0.51 | $0.60 | 153 | 86 | 56.57% | -0.06 | 0.01 | -0.13 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:54:40 |
| NVDA261111C00185000 | 看涨 Call | 185.00 | $22.30 | $22.80 | $23.59 | 4 | 6 | 56.64% | 0.92 | 0.01 | -0.15 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:34:51 |
| NVDA261111P00185000 | 看跌 Put | 185.00 | $0.59 | $0.64 | $0.64 | 662 | 943 | 54.76% | -0.08 | 0.01 | -0.15 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:52:32 |
| NVDA261111C00187500 | 看涨 Call | 187.50 | $19.95 | $20.45 | $16.44 | 0 | 4 | 54.69% | 0.90 | 0.01 | -0.17 | 0.05 | 100 | assumed standard contract | 2026-11-02T15:52:30 |
| NVDA261111P00187500 | 看跌 Put | 187.50 | $0.76 | $0.81 | $0.77 | 367 | 166 | 53.14% | -0.10 | 0.01 | -0.17 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:56:48 |
| NVDA261111C00190000 | 看涨 Call | 190.00 | $17.70 | $18.20 | $18.35 | 7 | 6 | 53.22% | 0.87 | 0.01 | -0.20 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:50:00 |
| NVDA261111P00190000 | 看跌 Put | 190.00 | $0.96 | $1.05 | $1.00 | 366 | 4713 | 51.47% | -0.13 | 0.01 | -0.20 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:41:24 |
| NVDA261111C00192500 | 看涨 Call | 192.50 | $15.50 | $16.00 | $17.34 | 20 | 0 | 51.57% | 0.84 | 0.02 | -0.23 | 0.07 | 100 | assumed standard contract | 2026-11-03T11:56:41 |
| NVDA261111P00192500 | 看跌 Put | 192.50 | $1.26 | $1.36 | $1.28 | 2207 | 48 | 50.09% | -0.16 | 0.02 | -0.23 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:18 |
| NVDA261111C00195000 | 看涨 Call | 195.00 | $13.40 | $14.00 | $15.15 | 86 | 24 | 50.78% | 0.80 | 0.02 | -0.26 | 0.09 | 100 | assumed standard contract | 2026-11-03T11:56:17 |
| NVDA261111P00195000 | 看跌 Put | 195.00 | $1.65 | $1.76 | $1.78 | 1009 | 236 | 48.88% | -0.20 | 0.02 | -0.26 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:34:39 |
| NVDA261111C00197500 | 看涨 Call | 197.50 | $11.45 | $11.85 | $12.96 | 29 | 4 | 48.61% | 0.75 | 0.02 | -0.29 | 0.10 | 100 | assumed standard contract | 2026-11-03T12:43:09 |
| NVDA261111P00197500 | 看跌 Put | 197.50 | $2.14 | $2.28 | $2.19 | 374 | 246 | 47.76% | -0.25 | 0.02 | -0.29 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:54:08 |
| NVDA261111C00200000 | 看涨 Call | 200.00 | $9.60 | $10.00 | $9.80 | 175 | 117 | 47.61% | 0.70 | 0.02 | -0.32 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| NVDA261111P00200000 | 看跌 Put | 200.00 | $2.77 | $2.99 | $2.83 | 517 | 1093 | 47.09% | -0.30 | 0.02 | -0.32 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:57:19 |
| NVDA261111C00202500 | 看涨 Call | 202.50 | $7.90 | $8.30 | $8.19 | 154 | 117 | 46.92% | 0.64 | 0.03 | -0.34 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:52:52 |
| NVDA261111P00202500 | 看跌 Put | 202.50 | $3.55 | $3.75 | $3.66 | 897 | 86 | 45.96% | -0.37 | 0.03 | -0.34 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:52:52 |
| NVDA261111C00205000 | 看涨 Call | 205.00 | $6.40 | $6.70 | $6.60 | 242 | 188 | 45.72% | 0.57 | 0.03 | -0.35 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:59:04 |
| NVDA261111P00205000 | 看跌 Put | 205.00 | $4.50 | $4.75 | $4.61 | 589 | 472 | 45.02% | -0.43 | 0.03 | -0.35 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| NVDA261111C00207500 | 看涨 Call | 207.50 | $5.05 | $5.35 | $5.35 | 581 | 197 | 45.18% | 0.50 | 0.03 | -0.35 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:59:16 |
| NVDA261111P00207500 | 看跌 Put | 207.50 | $5.60 | $5.90 | $5.65 | 301 | 218 | 44.28% | -0.51 | 0.03 | -0.35 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:58:04 |
| NVDA261111C00210000 | 看涨 Call | 210.00 | $3.90 | $4.15 | $4.13 | 1107 | 204 | 44.20% | 0.42 | 0.03 | -0.34 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:57:59 |
| NVDA261111P00210000 | 看跌 Put | 210.00 | $6.95 | $7.25 | $6.93 | 132 | 355 | 43.69% | -0.58 | 0.03 | -0.34 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:57:31 |
| NVDA261111C00212500 | 看涨 Call | 212.50 | $2.95 | $3.15 | $3.07 | 231 | 128 | 43.60% | 0.35 | 0.03 | -0.31 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:59:04 |
| NVDA261111P00212500 | 看跌 Put | 212.50 | $8.40 | $8.80 | $8.45 | 16 | 69 | 42.59% | -0.65 | 0.03 | -0.31 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:50:00 |
| NVDA261111C00215000 | 看涨 Call | 215.00 | $2.14 | $2.29 | $2.28 | 556 | 884 | 42.77% | 0.28 | 0.03 | -0.28 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:57:31 |
| NVDA261111P00215000 | 看跌 Put | 215.00 | $9.90 | $10.50 | $10.35 | 71 | 208 | 40.88% | -0.72 | 0.03 | -0.28 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| NVDA261111C00217500 | 看涨 Call | 217.50 | $1.47 | $1.65 | $1.61 | 178 | 275 | 41.86% | 0.22 | 0.02 | -0.24 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:59:12 |
| NVDA261111P00217500 | 看跌 Put | 217.50 | $11.85 | $12.35 | $14.92 | 0 | 13 | 40.34% | -0.78 | 0.02 | -0.24 | 0.09 | 100 | assumed standard contract | 2026-11-02T14:45:40 |
| NVDA261111C00220000 | 看涨 Call | 220.00 | $0.97 | $1.15 | $1.08 | 2030 | 1757 | 41.09% | 0.17 | 0.02 | -0.19 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:59:32 |
| NVDA261111P00220000 | 看跌 Put | 220.00 | $13.95 | $14.40 | $12.95 | 45 | 150 | 40.18% | -0.84 | 0.02 | -0.20 | 0.07 | 100 | assumed standard contract | 2026-11-03T12:56:19 |
| NVDA261111C00222500 | 看涨 Call | 222.50 | $0.70 | $0.75 | $0.77 | 692 | 720 | 40.88% | 0.12 | 0.02 | -0.15 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:59:14 |
| NVDA261111P00222500 | 看跌 Put | 222.50 | $16.10 | $16.55 | $15.55 | 10 | 2 | 39.30% | -0.88 | 0.02 | -0.16 | 0.06 | 100 | assumed standard contract | 2026-11-03T09:30:02 |
| NVDA261111C00225000 | 看涨 Call | 225.00 | $0.46 | $0.51 | $0.51 | 300 | 764 | 40.74% | 0.09 | 0.01 | -0.12 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:41 |
| NVDA261111P00225000 | 看跌 Put | 225.00 | $17.90 | $18.80 | $17.06 | 60 | 29 | 29.93% | -0.92 | 0.01 | -0.12 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:38:14 |
| NVDA261111C00227500 | 看涨 Call | 227.50 | $0.30 | $0.34 | $0.32 | 406 | 91 | 40.70% | 0.06 | 0.01 | -0.09 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:58:25 |
| NVDA261111P00227500 | 看跌 Put | 227.50 | $20.15 | $21.30 | $0.00 | 0 | 0 | 0.00% | -0.95 | 0.01 | -0.09 | 0.03 | 100 | assumed standard contract | 未提供 |
| NVDA261111C00230000 | 看涨 Call | 230.00 | $0.20 | $0.23 | $0.21 | 472 | 637 | 40.98% | 0.04 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:55:13 |
| NVDA261111P00230000 | 看跌 Put | 230.00 | $22.55 | $24.20 | $25.62 | 0 | 5 | 38.34% | -0.97 | 0.01 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:55:09 |
| NVDA261111C00232500 | 看涨 Call | 232.50 | $0.13 | $0.15 | $0.15 | 204 | 28 | 41.13% | 0.03 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:47:39 |
| NVDA261111P00232500 | 看跌 Put | 232.50 | $25.00 | $26.25 | $27.55 | 0 | 1 | 0.00% | -0.98 | 0.01 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:13:12 |
| NVDA261111C00235000 | 看涨 Call | 235.00 | $0.09 | $0.10 | $0.12 | 35 | 157 | 41.63% | 0.02 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:09:16 |
| NVDA261111P00235000 | 看跌 Put | 235.00 | $27.55 | $29.55 | $28.22 | 0 | 1 | 0.00% | -0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:42:33 |
| NVDA261111C00237500 | 看涨 Call | 237.50 | $0.06 | $0.08 | $0.07 | 21 | 7 | 42.63% | 0.02 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:38:43 |
| NVDA261111P00237500 | 看跌 Put | 237.50 | $30.00 | $31.15 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261111C00240000 | 看涨 Call | 240.00 | $0.04 | $0.07 | $0.05 | 32 | 130 | 43.95% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:05:13 |
| NVDA261111P00240000 | 看跌 Put | 240.00 | $32.10 | $34.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261111C00245000 | 看涨 Call | 245.00 | $0.02 | $0.05 | $0.03 | 20 | 83 | 46.55% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:46:12 |
| NVDA261111P00245000 | 看跌 Put | 245.00 | $37.10 | $38.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261111C00250000 | 看涨 Call | 250.00 | $0.01 | $0.04 | $0.04 | 24 | 154 | 49.50% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:47:42 |
| NVDA261111P00250000 | 看跌 Put | 250.00 | $42.10 | $44.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261111C00255000 | 看涨 Call | 255.00 | $0.01 | $0.03 | $0.02 | 20 | 17 | 52.81% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:47:29 |
| NVDA261111P00255000 | 看跌 Put | 255.00 | $47.10 | $49.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261111C00260000 | 看涨 Call | 260.00 | $0.00 | $0.03 | $0.02 | 4 | 21 | 57.15% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:34:01 |
| NVDA261111P00260000 | 看跌 Put | 260.00 | $52.10 | $54.05 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261111C00265000 | 看涨 Call | 265.00 | $0.00 | $0.02 | $0.01 | 2 | 64 | 57.46% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:30:33 |
| NVDA261111P00265000 | 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 |
| NVDA261111C00270000 | 看涨 Call | 270.00 | $0.00 | $0.02 | $0.01 | 0 | 58 | 61.35% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:35:13 |
| NVDA261111P00270000 | 看跌 Put | 270.00 | $62.10 | $64.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261111C00275000 | 看涨 Call | 275.00 | $0.00 | $0.02 | $0.01 | 0 | 15 | 65.15% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:08:32 |
| NVDA261111P00275000 | 看跌 Put | 275.00 | $67.15 | $69.60 | $0.00 | 0 | 0 | 83.54% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261111C00280000 | 看涨 Call | 280.00 | $0.00 | $0.02 | $0.01 | 0 | 2 | 68.86% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:11:16 |
| NVDA261111P00280000 | 看跌 Put | 280.00 | $72.10 | $74.70 | $0.00 | 0 | 0 | 92.28% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261111C00285000 | 看涨 Call | 285.00 | $0.00 | $0.02 | $0.01 | 0 | 7 | 72.48% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:57:42 |
| NVDA261111P00285000 | 看跌 Put | 285.00 | $77.10 | $79.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |