NVDA · 2026-11-16
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 2026-11-16；共 60 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261116C00130000 | 看涨 Call | 130.00 | $73.40 | $81.15 | $0.00 | 0 | 0 | 126.20% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261116P00130000 | 看跌 Put | 130.00 | $0.05 | $0.08 | $0.05 | 0 | 1 | 99.70% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T11:25:21 |
| NVDA261116C00135000 | 看涨 Call | 135.00 | $68.10 | $76.15 | $0.00 | 0 | 0 | 107.52% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261116P00135000 | 看跌 Put | 135.00 | $0.06 | $0.09 | $0.09 | 10 | 1 | 93.87% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:25:23 |
| NVDA261116C00140000 | 看涨 Call | 140.00 | $63.20 | $71.20 | $0.00 | 0 | 0 | 103.63% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261116P00140000 | 看跌 Put | 140.00 | $0.07 | $0.11 | $0.09 | 16 | 2 | 88.58% | -0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:34:36 |
| NVDA261116C00145000 | 看涨 Call | 145.00 | $58.20 | $66.20 | $59.33 | 0 | 1 | 95.02% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:50:41 |
| NVDA261116P00145000 | 看跌 Put | 145.00 | $0.09 | $0.12 | $0.10 | 18 | 1 | 83.03% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:53:07 |
| NVDA261116C00150000 | 看涨 Call | 150.00 | $53.30 | $61.25 | $0.00 | 0 | 0 | 90.35% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261116P00150000 | 看跌 Put | 150.00 | $0.11 | $0.14 | $0.12 | 737 | 285 | 77.75% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:58:34 |
| NVDA261116C00155000 | 看涨 Call | 155.00 | $48.30 | $56.25 | $0.00 | 0 | 0 | 83.12% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261116P00155000 | 看跌 Put | 155.00 | $0.13 | $0.17 | $0.17 | 8 | 5 | 72.57% | -0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:53:07 |
| NVDA261116C00160000 | 看涨 Call | 160.00 | $43.40 | $51.85 | $0.00 | 0 | 0 | 77.73% | 0.98 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261116P00160000 | 看跌 Put | 160.00 | $0.17 | $0.21 | $0.20 | 1 | 4 | 67.95% | -0.02 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:46:09 |
| NVDA261116C00165000 | 看涨 Call | 165.00 | $38.45 | $46.40 | $0.00 | 0 | 0 | 71.19% | 0.97 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261116P00165000 | 看跌 Put | 165.00 | $0.23 | $0.27 | $0.54 | 5 | 0 | 63.69% | -0.03 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:30:31 |
| NVDA261116C00170000 | 看涨 Call | 170.00 | $33.55 | $41.50 | $0.00 | 0 | 0 | 65.79% | 0.96 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 未提供 |
| NVDA261116P00170000 | 看跌 Put | 170.00 | $0.31 | $0.36 | $0.34 | 43 | 5 | 59.54% | -0.04 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:46:20 |
| NVDA261116C00175000 | 看涨 Call | 175.00 | $30.10 | $35.20 | $33.95 | 9 | 0 | 60.42% | 0.95 | 0.00 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:00:54 |
| NVDA261116P00175000 | 看跌 Put | 175.00 | $0.45 | $0.62 | $0.49 | 56 | 59 | 55.98% | -0.05 | 0.00 | -0.09 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:59:05 |
| NVDA261116C00180000 | 看涨 Call | 180.00 | $26.25 | $30.15 | $0.00 | 0 | 0 | 61.12% | 0.93 | 0.01 | -0.11 | 0.06 | 100 | assumed standard contract | 未提供 |
| NVDA261116P00180000 | 看跌 Put | 180.00 | $0.64 | $0.77 | $0.70 | 48 | 62 | 52.95% | -0.08 | 0.01 | -0.11 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:59:02 |
| NVDA261116C00185000 | 看涨 Call | 185.00 | $20.30 | $25.85 | $24.62 | 1 | 2 | 50.41% | 0.89 | 0.01 | -0.14 | 0.07 | 100 | assumed standard contract | 2026-11-03T11:58:18 |
| NVDA261116P00185000 | 看跌 Put | 185.00 | $0.96 | $1.14 | $1.09 | 79 | 100 | 49.99% | -0.11 | 0.01 | -0.14 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:57:34 |
| NVDA261116C00190000 | 看涨 Call | 190.00 | $17.70 | $20.10 | $18.90 | 8 | 1 | 50.53% | 0.84 | 0.01 | -0.17 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:29:38 |
| NVDA261116P00190000 | 看跌 Put | 190.00 | $1.26 | $1.75 | $1.60 | 467 | 123 | 46.44% | -0.16 | 0.01 | -0.18 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| NVDA261116C00195000 | 看涨 Call | 195.00 | $11.50 | $17.35 | $15.44 | 3 | 1 | 44.98% | 0.77 | 0.02 | -0.21 | 0.12 | 100 | assumed standard contract | 2026-11-03T10:25:10 |
| NVDA261116P00195000 | 看跌 Put | 195.00 | $2.23 | $2.60 | $2.44 | 297 | 129 | 44.97% | -0.23 | 0.02 | -0.21 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:55:59 |
| NVDA261116C00200000 | 看涨 Call | 200.00 | $10.10 | $12.25 | $11.76 | 49 | 62 | 46.53% | 0.67 | 0.02 | -0.24 | 0.14 | 100 | assumed standard contract | 2026-11-03T13:49:56 |
| NVDA261116P00200000 | 看跌 Put | 200.00 | $3.40 | $4.00 | $3.75 | 256 | 107 | 43.23% | -0.33 | 0.02 | -0.24 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:52:22 |
| NVDA261116C00205000 | 看涨 Call | 205.00 | $6.75 | $8.05 | $9.55 | 124 | 107 | 40.84% | 0.56 | 0.02 | -0.25 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:57:34 |
| NVDA261116P00205000 | 看跌 Put | 205.00 | $5.45 | $5.95 | $5.42 | 390 | 41 | 42.91% | -0.44 | 0.02 | -0.26 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:48:46 |
| NVDA261116C00210000 | 看涨 Call | 210.00 | $4.90 | $5.35 | $5.00 | 512 | 375 | 41.41% | 0.44 | 0.02 | -0.25 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:54:25 |
| NVDA261116P00210000 | 看跌 Put | 210.00 | $6.85 | $8.30 | $8.50 | 149 | 34 | 37.76% | -0.56 | 0.02 | -0.25 | 0.15 | 100 | assumed standard contract | 2026-11-03T14:55:26 |
| NVDA261116C00215000 | 看涨 Call | 215.00 | $2.94 | $3.25 | $3.05 | 472 | 115 | 39.63% | 0.32 | 0.02 | -0.21 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| NVDA261116P00215000 | 看跌 Put | 215.00 | $10.05 | $11.30 | $11.01 | 75 | 138 | 36.56% | -0.68 | 0.02 | -0.22 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:36:43 |
| NVDA261116C00220000 | 看涨 Call | 220.00 | $1.69 | $1.85 | $1.78 | 1638 | 2409 | 38.68% | 0.21 | 0.02 | -0.17 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:56:49 |
| NVDA261116P00220000 | 看跌 Put | 220.00 | $13.60 | $15.45 | $13.74 | 49 | 3 | 35.30% | -0.79 | 0.02 | -0.17 | 0.11 | 100 | assumed standard contract | 2026-11-03T13:38:14 |
| NVDA261116C00225000 | 看涨 Call | 225.00 | $0.84 | $0.93 | $0.90 | 2024 | 719 | 37.46% | 0.13 | 0.01 | -0.12 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| NVDA261116P00225000 | 看跌 Put | 225.00 | $17.95 | $19.70 | $18.37 | 23 | 115 | 35.77% | -0.88 | 0.01 | -0.12 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:48:44 |
| NVDA261116C00230000 | 看涨 Call | 230.00 | $0.43 | $0.52 | $0.52 | 751 | 748 | 37.69% | 0.07 | 0.01 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:48:46 |
| NVDA261116P00230000 | 看跌 Put | 230.00 | $22.60 | $25.00 | $23.27 | 31 | 0 | 33.10% | -0.94 | 0.01 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:28:08 |
| NVDA261116C00235000 | 看涨 Call | 235.00 | $0.21 | $0.25 | $0.23 | 289 | 86 | 37.61% | 0.04 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:58:40 |
| NVDA261116P00235000 | 看跌 Put | 235.00 | $27.10 | $32.30 | $0.00 | 0 | 0 | 60.34% | -0.98 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261116C00240000 | 看涨 Call | 240.00 | $0.11 | $0.15 | $0.13 | 259 | 226 | 38.74% | 0.02 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:28:52 |
| NVDA261116P00240000 | 看跌 Put | 240.00 | $29.15 | $37.20 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261116C00245000 | 看涨 Call | 245.00 | $0.06 | $0.10 | $0.09 | 14 | 83 | 40.33% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:27:56 |
| NVDA261116P00245000 | 看跌 Put | 245.00 | $36.15 | $42.15 | $0.00 | 0 | 0 | 62.25% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261116C00250000 | 看涨 Call | 250.00 | $0.03 | $0.07 | $0.05 | 15 | 147 | 41.86% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:51:56 |
| NVDA261116P00250000 | 看跌 Put | 250.00 | $39.10 | $47.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261116C00255000 | 看涨 Call | 255.00 | $0.02 | $0.06 | $0.06 | 2 | 1 | 44.49% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:55:53 |
| NVDA261116P00255000 | 看跌 Put | 255.00 | $44.15 | $52.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261116C00260000 | 看涨 Call | 260.00 | $0.01 | $0.05 | $0.05 | 5 | 1 | 46.60% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:58:10 |
| NVDA261116P00260000 | 看跌 Put | 260.00 | $49.15 | $56.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261116C00265000 | 看涨 Call | 265.00 | $0.01 | $0.04 | $0.01 | 12 | 0 | 49.08% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:55:53 |
| NVDA261116P00265000 | 看跌 Put | 265.00 | $54.15 | $62.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261116C00270000 | 看涨 Call | 270.00 | $0.00 | $0.04 | $0.01 | 12 | 2 | 51.22% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:58:10 |
| NVDA261116P00270000 | 看跌 Put | 270.00 | $59.15 | $67.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261116C00275000 | 看涨 Call | 275.00 | $0.00 | $0.04 | $0.02 | 9 | 1 | 54.36% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:57:47 |
| NVDA261116P00275000 | 看跌 Put | 275.00 | $66.55 | $72.20 | $0.00 | 0 | 0 | 101.04% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |