NVDA · 2026-11-13
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 2026-11-13；共 180 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261113C00050000 | 看涨 Call | 50.00 | $154.40 | $160.50 | $0.00 | 0 | 0 | 431.75% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113P00050000 | 看跌 Put | 50.00 | $0.00 | $0.01 | $0.01 | 0 | 331 | 260.01% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T11:08:22 |
| NVDA261113C00055000 | 看涨 Call | 55.00 | $149.40 | $154.90 | $0.00 | 0 | 0 | 374.89% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113P00055000 | 看跌 Put | 55.00 | $0.00 | $0.01 | $0.01 | 0 | 277 | 242.91% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T12:42:37 |
| NVDA261113C00060000 | 看涨 Call | 60.00 | $143.15 | $150.95 | $154.00 | 0 | 1 | 338.97% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T09:31:14 |
| NVDA261113P00060000 | 看跌 Put | 60.00 | $0.00 | $0.01 | $0.01 | 0 | 447 | 227.32% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T12:42:01 |
| NVDA261113C00065000 | 看涨 Call | 65.00 | $139.45 | $144.85 | $0.00 | 0 | 0 | 320.69% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113P00065000 | 看跌 Put | 65.00 | $0.00 | $0.02 | $0.02 | 0 | 618 | 213.02% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T12:37:15 |
| NVDA261113C00070000 | 看涨 Call | 70.00 | $134.45 | $139.95 | $0.00 | 0 | 0 | 312.98% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113P00070000 | 看跌 Put | 70.00 | $0.00 | $0.02 | $0.02 | 0 | 168 | 210.64% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T15:44:37 |
| NVDA261113C00075000 | 看涨 Call | 75.00 | $129.45 | $134.95 | $0.00 | 0 | 0 | 293.46% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113P00075000 | 看跌 Put | 75.00 | $0.00 | $0.01 | $0.01 | 0 | 621 | 187.48% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:28:32 |
| NVDA261113C00080000 | 看涨 Call | 80.00 | $124.45 | $131.00 | $0.00 | 0 | 0 | 318.57% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113P00080000 | 看跌 Put | 80.00 | $0.00 | $0.01 | $0.01 | 0 | 723 | 175.98% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:58:09 |
| NVDA261113C00085000 | 看涨 Call | 85.00 | $118.15 | $126.00 | $123.17 | 2 | 2 | 246.92% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:24:48 |
| NVDA261113P00085000 | 看跌 Put | 85.00 | $0.00 | $0.01 | $0.03 | 0 | 404 | 165.18% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:59:57 |
| NVDA261113C00090000 | 看涨 Call | 90.00 | $113.20 | $121.00 | $116.64 | 0 | 24 | 234.26% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:26:15 |
| NVDA261113P00090000 | 看跌 Put | 90.00 | $0.00 | $0.01 | $0.01 | 0 | 588 | 154.99% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:20:08 |
| NVDA261113C00095000 | 看涨 Call | 95.00 | $109.45 | $115.10 | $0.00 | 0 | 0 | 229.37% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113P00095000 | 看跌 Put | 95.00 | $0.01 | $0.03 | $0.02 | 109 | 476 | 162.80% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:50:28 |
| NVDA261113C00100000 | 看涨 Call | 100.00 | $104.50 | $109.95 | $108.63 | 2 | 2 | 207.98% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:44:29 |
| NVDA261113P00100000 | 看跌 Put | 100.00 | $0.01 | $0.02 | $0.03 | 0 | 845 | 148.81% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:56:05 |
| NVDA261113C00105000 | 看涨 Call | 105.00 | $99.20 | $104.80 | $103.95 | 3 | 2 | 176.60% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:24:48 |
| NVDA261113P00105000 | 看跌 Put | 105.00 | $0.02 | $0.03 | $0.03 | 0 | 7303 | 145.97% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:47:04 |
| NVDA261113C00110000 | 看涨 Call | 110.00 | $95.15 | $99.05 | $0.00 | 0 | 0 | 179.38% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113P00110000 | 看跌 Put | 110.00 | $0.02 | $0.04 | $0.05 | 0 | 19386 | 138.99% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:38:46 |
| NVDA261113C00115000 | 看涨 Call | 115.00 | $90.15 | $94.30 | $0.00 | 0 | 0 | 171.73% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113P00115000 | 看跌 Put | 115.00 | $0.03 | $0.04 | $0.03 | 294 | 5131 | 131.86% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:42:40 |
| NVDA261113C00120000 | 看涨 Call | 120.00 | $85.15 | $89.15 | $85.75 | 0 | 9 | 159.96% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:03:19 |
| NVDA261113P00120000 | 看跌 Put | 120.00 | $0.03 | $0.05 | $0.05 | 1489 | 3933 | 124.66% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:54:57 |
| NVDA261113C00125000 | 看涨 Call | 125.00 | $80.20 | $84.15 | $111.59 | 0 | 5 | 150.57% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-02T12:03:50 |
| NVDA261113P00125000 | 看跌 Put | 125.00 | $0.04 | $0.05 | $0.04 | 59 | 2302 | 117.46% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:11:13 |
| NVDA261113C00130000 | 看涨 Call | 130.00 | $75.20 | $79.15 | $84.54 | 0 | 2 | 139.65% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-16T15:46:19 |
| NVDA261113P00130000 | 看跌 Put | 130.00 | $0.05 | $0.07 | $0.06 | 24 | 1680 | 112.56% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:48:06 |
| NVDA261113C00135000 | 看涨 Call | 135.00 | $70.20 | $74.20 | $83.14 | 0 | 1 | 130.77% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-27T11:02:26 |
| NVDA261113P00135000 | 看跌 Put | 135.00 | $0.06 | $0.07 | $0.07 | 100 | 2115 | 105.16% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:27:36 |
| NVDA261113C00140000 | 看涨 Call | 140.00 | $65.20 | $69.15 | $66.95 | 0 | 11 | 118.98% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:16:34 |
| NVDA261113P00140000 | 看跌 Put | 140.00 | $0.07 | $0.08 | $0.07 | 2371 | 2174 | 98.68% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:22:59 |
| NVDA261113C00145000 | 看涨 Call | 145.00 | $60.25 | $64.25 | $60.34 | 0 | 1205 | 113.43% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:56:03 |
| NVDA261113P00145000 | 看跌 Put | 145.00 | $0.08 | $0.11 | $0.09 | 731 | 2056 | 93.37% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:51:24 |
| NVDA261113C00150000 | 看涨 Call | 150.00 | $55.25 | $59.10 | $57.19 | 6 | 20 | 98.17% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| NVDA261113P00150000 | 看跌 Put | 150.00 | $0.10 | $0.12 | $0.11 | 392 | 2228 | 87.01% | -0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:57:52 |
| NVDA261113C00155000 | 看涨 Call | 155.00 | $50.30 | $54.30 | $51.60 | 2 | 80 | 96.53% | 0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:15:23 |
| NVDA261113P00155000 | 看跌 Put | 155.00 | $0.12 | $0.15 | $0.14 | 21 | 1141 | 81.39% | -0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:29:39 |
| NVDA261113C00160000 | 看涨 Call | 160.00 | $43.45 | $51.15 | $46.65 | 0 | 23 | 87.19% | 0.98 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:57:23 |
| NVDA261113P00160000 | 看跌 Put | 160.00 | $0.16 | $0.18 | $0.17 | 2938 | 7780 | 76.04% | -0.02 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:43:46 |
| NVDA261113C00165000 | 看涨 Call | 165.00 | $40.50 | $44.35 | $44.42 | 1 | 11 | 81.66% | 0.98 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:52:17 |
| NVDA261113P00165000 | 看跌 Put | 165.00 | $0.20 | $0.23 | $0.21 | 130 | 5058 | 70.70% | -0.02 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:45:24 |
| NVDA261113C00170000 | 看涨 Call | 170.00 | $33.90 | $40.95 | $34.60 | 0 | 38 | 73.25% | 0.97 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:57:52 |
| NVDA261113P00170000 | 看跌 Put | 170.00 | $0.27 | $0.30 | $0.28 | 453 | 7640 | 65.82% | -0.03 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:01 |
| NVDA261113C00175000 | 看涨 Call | 175.00 | $30.20 | $34.90 | $33.82 | 4 | 32 | 67.43% | 0.95 | 0.00 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:08:49 |
| NVDA261113P00175000 | 看跌 Put | 175.00 | $0.38 | $0.41 | $0.40 | 1200 | 3153 | 61.36% | -0.05 | 0.00 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:42:29 |
| NVDA261113C00177500 | 看涨 Call | 177.50 | $28.70 | $31.55 | $29.80 | 0 | 0 | 64.51% | 0.95 | 0.01 | -0.10 | 0.04 | 100 | assumed standard contract | 2026-11-02T13:18:19 |
| NVDA261113P00177500 | 看跌 Put | 177.50 | $0.46 | $0.49 | $0.49 | 588 | 471 | 59.35% | -0.05 | 0.01 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:21:25 |
| NVDA261113C00180000 | 看涨 Call | 180.00 | $27.35 | $27.85 | $28.00 | 36 | 165 | 59.28% | 0.93 | 0.01 | -0.12 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:50:00 |
| NVDA261113P00180000 | 看跌 Put | 180.00 | $0.56 | $0.60 | $0.57 | 685 | 9877 | 57.53% | -0.07 | 0.01 | -0.12 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:04 |
| NVDA261113C00182500 | 看涨 Call | 182.50 | $24.90 | $25.90 | $22.40 | 0 | 4 | 60.24% | 0.92 | 0.01 | -0.14 | 0.05 | 100 | assumed standard contract | 2026-10-30T15:12:03 |
| NVDA261113P00182500 | 看跌 Put | 182.50 | $0.69 | $0.73 | $0.78 | 190 | 760 | 55.72% | -0.08 | 0.01 | -0.14 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:15:17 |
| NVDA261113C00185000 | 看涨 Call | 185.00 | $22.65 | $23.50 | $22.92 | 1 | 85 | 58.07% | 0.90 | 0.01 | -0.15 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:18:15 |
| NVDA261113P00185000 | 看跌 Put | 185.00 | $0.87 | $0.91 | $0.91 | 2286 | 2867 | 54.16% | -0.10 | 0.01 | -0.16 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| NVDA261113C00187500 | 看涨 Call | 187.50 | $20.40 | $20.85 | $21.24 | 12 | 63 | 53.69% | 0.88 | 0.01 | -0.18 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:19:22 |
| NVDA261113P00187500 | 看跌 Put | 187.50 | $1.09 | $1.14 | $1.16 | 2143 | 2393 | 52.82% | -0.12 | 0.01 | -0.18 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:54:57 |
| NVDA261113C00190000 | 看涨 Call | 190.00 | $18.20 | $18.65 | $18.50 | 239 | 479 | 52.70% | 0.85 | 0.01 | -0.20 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:59:15 |
| NVDA261113P00190000 | 看跌 Put | 190.00 | $1.38 | $1.44 | $1.38 | 1351 | 8862 | 51.48% | -0.15 | 0.01 | -0.20 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:59:01 |
| NVDA261113C00192500 | 看涨 Call | 192.50 | $16.05 | $16.50 | $16.30 | 3 | 12 | 51.18% | 0.82 | 0.02 | -0.23 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| NVDA261113P00192500 | 看跌 Put | 192.50 | $1.75 | $1.81 | $1.77 | 2006 | 1315 | 50.40% | -0.18 | 0.02 | -0.23 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:59:38 |
| NVDA261113C00195000 | 看涨 Call | 195.00 | $14.05 | $14.45 | $14.30 | 1042 | 269 | 49.91% | 0.78 | 0.02 | -0.25 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| NVDA261113P00195000 | 看跌 Put | 195.00 | $2.20 | $2.27 | $2.20 | 2684 | 6886 | 49.23% | -0.22 | 0.02 | -0.25 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:59:00 |
| NVDA261113C00197500 | 看涨 Call | 197.50 | $12.10 | $12.50 | $12.30 | 22 | 125 | 48.92% | 0.73 | 0.02 | -0.27 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:54:10 |
| NVDA261113P00197500 | 看跌 Put | 197.50 | $2.77 | $2.85 | $2.72 | 296 | 1898 | 48.31% | -0.27 | 0.02 | -0.28 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:58:45 |
| NVDA261113C00200000 | 看涨 Call | 200.00 | $10.30 | $10.65 | $10.64 | 790 | 2826 | 47.81% | 0.68 | 0.02 | -0.29 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:58:41 |
| NVDA261113P00200000 | 看跌 Put | 200.00 | $3.45 | $3.55 | $3.55 | 2201 | 14985 | 47.46% | -0.32 | 0.02 | -0.29 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| NVDA261113C00202500 | 看涨 Call | 202.50 | $8.65 | $9.00 | $8.65 | 768 | 1060 | 46.90% | 0.63 | 0.02 | -0.31 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:58:06 |
| NVDA261113P00202500 | 看跌 Put | 202.50 | $4.25 | $4.40 | $4.17 | 460 | 1787 | 46.56% | -0.38 | 0.02 | -0.31 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:57:56 |
| NVDA261113C00205000 | 看涨 Call | 205.00 | $7.15 | $7.25 | $7.28 | 2318 | 4849 | 45.49% | 0.57 | 0.03 | -0.31 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:59:32 |
| NVDA261113P00205000 | 看跌 Put | 205.00 | $5.25 | $5.40 | $5.30 | 4032 | 13115 | 45.70% | -0.44 | 0.03 | -0.32 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| NVDA261113C00207500 | 看涨 Call | 207.50 | $5.80 | $5.90 | $5.95 | 1197 | 1723 | 44.63% | 0.50 | 0.03 | -0.31 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:59:30 |
| NVDA261113P00207500 | 看跌 Put | 207.50 | $6.40 | $6.55 | $6.40 | 1079 | 1088 | 45.00% | -0.50 | 0.03 | -0.31 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:58:49 |
| NVDA261113C00210000 | 看涨 Call | 210.00 | $4.60 | $4.70 | $4.75 | 5011 | 5902 | 44.06% | 0.44 | 0.03 | -0.30 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:59:29 |
| NVDA261113P00210000 | 看跌 Put | 210.00 | $7.70 | $7.85 | $7.70 | 3657 | 6879 | 44.21% | -0.57 | 0.03 | -0.30 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| NVDA261113C00212500 | 看涨 Call | 212.50 | $3.55 | $3.70 | $3.70 | 1760 | 1566 | 43.36% | 0.37 | 0.03 | -0.28 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:58:45 |
| NVDA261113P00212500 | 看跌 Put | 212.50 | $9.00 | $9.30 | $9.07 | 1404 | 790 | 42.92% | -0.63 | 0.03 | -0.29 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:22:33 |
| NVDA261113C00215000 | 看涨 Call | 215.00 | $2.73 | $2.80 | $2.79 | 8663 | 7202 | 42.57% | 0.31 | 0.02 | -0.26 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:59:06 |
| NVDA261113P00215000 | 看跌 Put | 215.00 | $10.60 | $10.95 | $10.66 | 1442 | 7131 | 42.08% | -0.70 | 0.02 | -0.26 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:59:20 |
| NVDA261113C00217500 | 看涨 Call | 217.50 | $2.02 | $2.09 | $2.11 | 2188 | 2223 | 42.02% | 0.25 | 0.02 | -0.23 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:58:45 |
| NVDA261113P00217500 | 看跌 Put | 217.50 | $12.40 | $12.80 | $12.45 | 167 | 643 | 41.38% | -0.76 | 0.02 | -0.23 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:25:04 |
| NVDA261113C00220000 | 看涨 Call | 220.00 | $1.48 | $1.52 | $1.48 | 10295 | 12839 | 41.44% | 0.20 | 0.02 | -0.20 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| NVDA261113P00220000 | 看跌 Put | 220.00 | $14.30 | $14.75 | $14.36 | 365 | 6773 | 40.46% | -0.81 | 0.02 | -0.20 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:24:13 |
| NVDA261113C00222500 | 看涨 Call | 222.50 | $1.04 | $1.09 | $1.06 | 2081 | 3064 | 41.12% | 0.15 | 0.02 | -0.16 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA261113P00222500 | 看跌 Put | 222.50 | $16.10 | $16.85 | $16.54 | 13 | 311 | 37.97% | -0.85 | 0.02 | -0.16 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:25:25 |
| NVDA261113C00225000 | 看涨 Call | 225.00 | $0.73 | $0.76 | $0.76 | 4393 | 12812 | 40.58% | 0.11 | 0.01 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| NVDA261113P00225000 | 看跌 Put | 225.00 | $18.55 | $19.05 | $18.97 | 1977 | 3317 | 39.10% | -0.89 | 0.01 | -0.13 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| NVDA261113C00227500 | 看涨 Call | 227.50 | $0.50 | $0.53 | $0.52 | 1254 | 3130 | 40.39% | 0.08 | 0.01 | -0.10 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:51 |
| NVDA261113P00227500 | 看跌 Put | 227.50 | $20.85 | $21.35 | $20.35 | 20 | 44 | 38.67% | -0.92 | 0.01 | -0.11 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:40:17 |
| NVDA261113C00230000 | 看涨 Call | 230.00 | $0.35 | $0.37 | $0.36 | 3574 | 20539 | 40.46% | 0.06 | 0.01 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:47 |
| NVDA261113P00230000 | 看跌 Put | 230.00 | $23.30 | $23.70 | $23.46 | 131 | 3247 | 39.25% | -0.95 | 0.01 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:34:27 |
| NVDA261113C00232500 | 看涨 Call | 232.50 | $0.24 | $0.26 | $0.24 | 289 | 2024 | 40.61% | 0.04 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:35:46 |
| NVDA261113P00232500 | 看跌 Put | 232.50 | $25.15 | $26.15 | $29.56 | 0 | 104 | 0.00% | -0.97 | 0.01 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-10-30T13:49:04 |
| NVDA261113C00235000 | 看涨 Call | 235.00 | $0.16 | $0.18 | $0.18 | 2054 | 8628 | 40.90% | 0.03 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:49 |
| NVDA261113P00235000 | 看跌 Put | 235.00 | $28.05 | $28.60 | $28.19 | 125 | 167 | 0.00% | -0.98 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:24:29 |
| NVDA261113C00237500 | 看涨 Call | 237.50 | $0.11 | $0.14 | $0.11 | 761 | 1132 | 41.37% | 0.02 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:54:39 |
| NVDA261113P00237500 | 看跌 Put | 237.50 | $30.05 | $31.15 | $30.97 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:21:01 |
| NVDA261113C00240000 | 看涨 Call | 240.00 | $0.09 | $0.10 | $0.09 | 638 | 14841 | 42.23% | 0.02 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:53:40 |
| NVDA261113P00240000 | 看跌 Put | 240.00 | $32.95 | $33.70 | $32.29 | 14 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:58:31 |
| NVDA261113C00242500 | 看涨 Call | 242.50 | $0.06 | $0.08 | $0.06 | 410 | 354 | 42.88% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:53:40 |
| NVDA261113P00242500 | 看跌 Put | 242.50 | $33.50 | $37.90 | $29.42 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-29T13:19:02 |
| NVDA261113C00245000 | 看涨 Call | 245.00 | $0.05 | $0.07 | $0.05 | 2602 | 10925 | 44.35% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:56:03 |
| NVDA261113P00245000 | 看跌 Put | 245.00 | $37.20 | $38.85 | $37.43 | 2 | 15 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:43:05 |
| NVDA261113C00247500 | 看涨 Call | 247.50 | $0.03 | $0.06 | $0.04 | 0 | 156 | 45.01% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:16:11 |
| NVDA261113P00247500 | 看跌 Put | 247.50 | $38.50 | $42.70 | $33.61 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-29T13:11:44 |
| NVDA261113C00250000 | 看涨 Call | 250.00 | $0.03 | $0.04 | $0.03 | 152 | 11831 | 45.81% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:05 |
| NVDA261113P00250000 | 看跌 Put | 250.00 | $42.25 | $44.45 | $37.58 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:50:06 |
| NVDA261113C00252500 | 看涨 Call | 252.50 | $0.02 | $0.04 | $0.03 | 12 | 3 | 47.11% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:44:52 |
| NVDA261113P00252500 | 看跌 Put | 252.50 | $43.50 | $47.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00255000 | 看涨 Call | 255.00 | $0.02 | $0.04 | $0.03 | 128 | 5650 | 49.16% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:00:04 |
| NVDA261113P00255000 | 看跌 Put | 255.00 | $46.65 | $50.00 | $39.05 | 0 | 4 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-22T09:53:24 |
| NVDA261113C00260000 | 看涨 Call | 260.00 | $0.02 | $0.03 | $0.02 | 182 | 5773 | 52.16% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:50:55 |
| NVDA261113P00260000 | 看跌 Put | 260.00 | $51.70 | $55.00 | $42.09 | 0 | 4 | 63.59% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-22T09:41:48 |
| NVDA261113C00265000 | 看涨 Call | 265.00 | $0.01 | $0.02 | $0.01 | 81 | 2171 | 53.25% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:47:41 |
| NVDA261113P00265000 | 看跌 Put | 265.00 | $57.25 | $58.95 | $45.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-21T11:21:01 |
| NVDA261113C00270000 | 看涨 Call | 270.00 | $0.01 | $0.03 | $0.03 | 48 | 8111 | 58.43% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:32:04 |
| NVDA261113P00270000 | 看跌 Put | 270.00 | $62.25 | $63.95 | $53.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-20T12:32:01 |
| NVDA261113C00275000 | 看涨 Call | 275.00 | $0.01 | $0.02 | $0.02 | 960 | 1670 | 60.35% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:40:05 |
| NVDA261113P00275000 | 看跌 Put | 275.00 | $67.25 | $68.90 | $38.05 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-05T10:12:14 |
| NVDA261113C00280000 | 看涨 Call | 280.00 | $0.00 | $0.02 | $0.01 | 1212 | 619 | 61.51% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:50:28 |
| NVDA261113P00280000 | 看跌 Put | 280.00 | $71.50 | $74.30 | $73.93 | 2 | 10 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:54:31 |
| NVDA261113C00285000 | 看涨 Call | 285.00 | $0.00 | $0.02 | $0.01 | 480 | 409 | 64.75% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:51:25 |
| NVDA261113P00285000 | 看跌 Put | 285.00 | $77.25 | $78.90 | $78.95 | 2 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:54:31 |
| NVDA261113C00290000 | 看涨 Call | 290.00 | $0.00 | $0.01 | $0.01 | 129 | 1087 | 64.22% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:32:06 |
| NVDA261113P00290000 | 看跌 Put | 290.00 | $82.25 | $84.55 | $74.35 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-22T15:56:13 |
| NVDA261113C00295000 | 看涨 Call | 295.00 | $0.00 | $0.02 | $0.01 | 4 | 1545 | 71.01% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:54:56 |
| NVDA261113P00295000 | 看跌 Put | 295.00 | $87.25 | $88.90 | $79.37 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-22T15:56:13 |
| NVDA261113C00300000 | 看涨 Call | 300.00 | $0.00 | $0.02 | $0.01 | 0 | 350 | 74.04% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:10:28 |
| NVDA261113P00300000 | 看跌 Put | 300.00 | $92.25 | $94.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00305000 | 看涨 Call | 305.00 | $0.00 | $0.02 | $0.01 | 0 | 67 | 77.01% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:41:25 |
| NVDA261113P00305000 | 看跌 Put | 305.00 | $97.25 | $99.90 | $0.00 | 0 | 0 | 112.93% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00310000 | 看涨 Call | 310.00 | $0.00 | $0.02 | $0.02 | 0 | 969 | 79.92% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T13:24:47 |
| NVDA261113P00310000 | 看跌 Put | 310.00 | $102.25 | $104.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00315000 | 看涨 Call | 315.00 | $0.00 | $0.01 | $0.02 | 0 | 23 | 78.41% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T09:30:05 |
| NVDA261113P00315000 | 看跌 Put | 315.00 | $107.25 | $110.10 | $0.00 | 0 | 0 | 131.41% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00320000 | 看涨 Call | 320.00 | $0.00 | $0.02 | $0.02 | 0 | 24 | 85.56% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T15:58:09 |
| NVDA261113P00320000 | 看跌 Put | 320.00 | $112.25 | $114.75 | $0.00 | 0 | 0 | 126.26% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00325000 | 看涨 Call | 325.00 | $0.00 | $0.02 | $0.02 | 0 | 20 | 88.31% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T15:18:44 |
| NVDA261113P00325000 | 看跌 Put | 325.00 | $117.25 | $119.65 | $0.00 | 0 | 0 | 126.40% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00330000 | 看涨 Call | 330.00 | $0.00 | $0.02 | $0.01 | 0 | 34 | 91.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:49:16 |
| NVDA261113P00330000 | 看跌 Put | 330.00 | $122.25 | $124.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00335000 | 看涨 Call | 335.00 | $0.00 | $0.02 | $0.05 | 0 | 1 | 93.64% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-07T14:54:10 |
| NVDA261113P00335000 | 看跌 Put | 335.00 | $127.25 | $130.30 | $0.00 | 0 | 0 | 151.30% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00340000 | 看涨 Call | 340.00 | $0.00 | $0.02 | $0.03 | 0 | 31 | 96.23% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-09T09:30:02 |
| NVDA261113P00340000 | 看跌 Put | 340.00 | $132.25 | $134.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00345000 | 看涨 Call | 345.00 | $0.00 | $0.02 | $0.02 | 0 | 81 | 98.78% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T09:32:42 |
| NVDA261113P00345000 | 看跌 Put | 345.00 | $137.25 | $139.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00350000 | 看涨 Call | 350.00 | $0.00 | $0.02 | $0.01 | 0 | 14 | 101.28% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:30:59 |
| NVDA261113P00350000 | 看跌 Put | 350.00 | $142.25 | $144.35 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00360000 | 看涨 Call | 360.00 | $0.00 | $0.02 | $0.02 | 0 | 3 | 100.81% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-12T14:46:28 |
| NVDA261113P00360000 | 看跌 Put | 360.00 | $152.25 | $154.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00370000 | 看涨 Call | 370.00 | $0.00 | $0.01 | $0.01 | 20 | 0 | 105.34% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:11:15 |
| NVDA261113P00370000 | 看跌 Put | 370.00 | $162.25 | $164.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00380000 | 看涨 Call | 380.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 109.72% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113P00380000 | 看跌 Put | 380.00 | $172.25 | $174.55 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00390000 | 看涨 Call | 390.00 | $0.00 | $0.01 | $0.01 | 0 | 522 | 113.98% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:38:09 |
| NVDA261113P00390000 | 看跌 Put | 390.00 | $182.25 | $184.75 | $0.00 | 0 | 0 | 173.20% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00400000 | 看涨 Call | 400.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 118.11% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113P00400000 | 看跌 Put | 400.00 | $192.25 | $194.95 | $0.00 | 0 | 0 | 179.06% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00410000 | 看涨 Call | 410.00 | $0.00 | $0.01 | $0.02 | 0 | 6 | 122.12% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T15:33:23 |
| NVDA261113P00410000 | 看跌 Put | 410.00 | $202.25 | $207.15 | $0.00 | 0 | 0 | 233.15% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00420000 | 看涨 Call | 420.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 126.03% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113P00420000 | 看跌 Put | 420.00 | $212.25 | $214.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00430000 | 看涨 Call | 430.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 129.82% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113P00430000 | 看跌 Put | 430.00 | $222.25 | $224.85 | $0.00 | 0 | 0 | 193.50% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00440000 | 看涨 Call | 440.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 133.52% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113P00440000 | 看跌 Put | 440.00 | $232.25 | $234.80 | $0.00 | 0 | 0 | 203.05% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00450000 | 看涨 Call | 450.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 137.13% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113P00450000 | 看跌 Put | 450.00 | $242.25 | $244.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00460000 | 看涨 Call | 460.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 140.64% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113P00460000 | 看跌 Put | 460.00 | $252.30 | $254.70 | $0.00 | 0 | 0 | 211.07% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00470000 | 看涨 Call | 470.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 144.07% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113P00470000 | 看跌 Put | 470.00 | $262.25 | $264.65 | $0.00 | 0 | 0 | 211.02% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261113C00480000 | 看涨 Call | 480.00 | $0.00 | $0.01 | $0.01 | 0 | 1004 | 147.42% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:11:42 |
| NVDA261113P00480000 | 看跌 Put | 480.00 | $272.25 | $274.50 | $0.00 | 0 | 0 | 197.72% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |