NVDA · 2026-11-18
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 2026-11-18；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261118C00135000 | 看涨 Call | 135.00 | $68.15 | $76.30 | $0.00 | 0 | 0 | 105.14% | 0.98 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261118P00135000 | 看跌 Put | 135.00 | $0.03 | $0.28 | $0.00 | 0 | 0 | 95.88% | -0.02 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261118C00140000 | 看涨 Call | 140.00 | $63.20 | $71.35 | $0.00 | 0 | 0 | 99.32% | 0.98 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261118P00140000 | 看跌 Put | 140.00 | $0.09 | $0.82 | $0.22 | 2 | 0 | 104.69% | -0.02 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:00:11 |
| NVDA261118C00145000 | 看涨 Call | 145.00 | $58.25 | $66.40 | $0.00 | 0 | 0 | 99.05% | 0.98 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261118P00145000 | 看跌 Put | 145.00 | $0.06 | $2.25 | $0.00 | 0 | 0 | 116.27% | -0.02 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261118C00150000 | 看涨 Call | 150.00 | $52.90 | $61.50 | $0.00 | 0 | 0 | 83.18% | 0.97 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 未提供 |
| NVDA261118P00150000 | 看跌 Put | 150.00 | $0.09 | $1.93 | $0.00 | 0 | 0 | 104.00% | -0.03 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 未提供 |
| NVDA261118C00155000 | 看涨 Call | 155.00 | $47.95 | $56.55 | $53.58 | 2 | 0 | 81.80% | 0.97 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:53:06 |
| NVDA261118P00155000 | 看跌 Put | 155.00 | $0.12 | $1.04 | $0.00 | 0 | 0 | 84.82% | -0.03 | 0.00 | -0.08 | 0.03 | 100 | assumed standard contract | 未提供 |
| NVDA261118C00160000 | 看涨 Call | 160.00 | $43.05 | $51.70 | $0.00 | 0 | 0 | 73.94% | 0.96 | 0.00 | -0.08 | 0.04 | 100 | assumed standard contract | 未提供 |
| NVDA261118P00160000 | 看跌 Put | 160.00 | $0.17 | $2.40 | $0.00 | 0 | 0 | 91.99% | -0.04 | 0.00 | -0.09 | 0.04 | 100 | assumed standard contract | 未提供 |
| NVDA261118C00165000 | 看涨 Call | 165.00 | $38.20 | $46.85 | $0.00 | 0 | 0 | 69.55% | 0.95 | 0.00 | -0.10 | 0.04 | 100 | assumed standard contract | 未提供 |
| NVDA261118P00165000 | 看跌 Put | 165.00 | $0.20 | $0.98 | $1.41 | 1 | 0 | 69.64% | -0.05 | 0.00 | -0.10 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:05:27 |
| NVDA261118C00170000 | 看涨 Call | 170.00 | $35.05 | $41.45 | $0.00 | 0 | 0 | 74.25% | 0.93 | 0.00 | -0.12 | 0.06 | 100 | assumed standard contract | 未提供 |
| NVDA261118P00170000 | 看跌 Put | 170.00 | $0.26 | $1.00 | $1.00 | 42 | 0 | 62.99% | -0.07 | 0.00 | -0.12 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:51:46 |
| NVDA261118C00175000 | 看涨 Call | 175.00 | $30.80 | $36.75 | $0.00 | 0 | 0 | 72.72% | 0.91 | 0.01 | -0.14 | 0.07 | 100 | assumed standard contract | 未提供 |
| NVDA261118P00175000 | 看跌 Put | 175.00 | $0.81 | $1.20 | $1.18 | 3 | 0 | 62.09% | -0.09 | 0.01 | -0.14 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:52:23 |
| NVDA261118C00180000 | 看涨 Call | 180.00 | $26.05 | $32.25 | $29.84 | 2 | 0 | 67.88% | 0.88 | 0.01 | -0.17 | 0.08 | 100 | assumed standard contract | 2026-11-03T09:32:08 |
| NVDA261118P00180000 | 看跌 Put | 180.00 | $0.94 | $2.01 | $1.81 | 51 | 0 | 60.30% | -0.12 | 0.01 | -0.17 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:51:46 |
| NVDA261118C00185000 | 看涨 Call | 185.00 | $22.10 | $25.90 | $25.57 | 4 | 0 | 56.77% | 0.84 | 0.01 | -0.20 | 0.10 | 100 | assumed standard contract | 2026-11-03T09:32:08 |
| NVDA261118P00185000 | 看跌 Put | 185.00 | $1.98 | $2.45 | $2.28 | 108 | 0 | 59.42% | -0.16 | 0.01 | -0.21 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:53:47 |
| NVDA261118C00190000 | 看涨 Call | 190.00 | $18.85 | $22.50 | $21.50 | 16 | 0 | 61.91% | 0.78 | 0.01 | -0.24 | 0.12 | 100 | assumed standard contract | 2026-11-03T11:31:36 |
| NVDA261118P00190000 | 看跌 Put | 190.00 | $1.44 | $4.30 | $3.20 | 10 | 0 | 55.64% | -0.22 | 0.01 | -0.24 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:36:11 |
| NVDA261118C00195000 | 看涨 Call | 195.00 | $13.05 | $20.10 | $18.12 | 4 | 0 | 57.58% | 0.72 | 0.01 | -0.27 | 0.14 | 100 | assumed standard contract | 2026-11-03T12:09:58 |
| NVDA261118P00195000 | 看跌 Put | 195.00 | $3.70 | $5.05 | $4.43 | 19 | 0 | 56.45% | -0.28 | 0.01 | -0.27 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:37:45 |
| NVDA261118C00200000 | 看涨 Call | 200.00 | $12.00 | $16.20 | $13.47 | 96 | 0 | 61.95% | 0.64 | 0.02 | -0.30 | 0.16 | 100 | assumed standard contract | 2026-11-03T14:54:35 |
| NVDA261118P00200000 | 看跌 Put | 200.00 | $4.25 | $7.40 | $6.05 | 9 | 0 | 54.16% | -0.36 | 0.02 | -0.30 | 0.16 | 100 | assumed standard contract | 2026-11-03T14:40:43 |
| NVDA261118C00205000 | 看涨 Call | 205.00 | $7.80 | $11.25 | $10.00 | 11 | 0 | 50.77% | 0.56 | 0.02 | -0.31 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:54:30 |
| NVDA261118P00205000 | 看跌 Put | 205.00 | $7.70 | $9.05 | $7.80 | 43 | 0 | 56.23% | -0.44 | 0.02 | -0.31 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:16:36 |
| NVDA261118C00210000 | 看涨 Call | 210.00 | $7.10 | $10.20 | $7.70 | 154 | 0 | 59.63% | 0.47 | 0.02 | -0.30 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:59:44 |
| NVDA261118P00210000 | 看跌 Put | 210.00 | $10.00 | $11.15 | $10.50 | 38 | 0 | 53.52% | -0.53 | 0.02 | -0.30 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:51:57 |
| NVDA261118C00215000 | 看涨 Call | 215.00 | $5.20 | $5.80 | $5.60 | 219 | 0 | 52.23% | 0.38 | 0.02 | -0.28 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:59:41 |
| NVDA261118P00215000 | 看跌 Put | 215.00 | $11.15 | $14.15 | $13.95 | 123 | 0 | 47.15% | -0.62 | 0.02 | -0.28 | 0.16 | 100 | assumed standard contract | 2026-11-03T14:32:25 |
| NVDA261118C00220000 | 看涨 Call | 220.00 | $3.40 | $4.05 | $3.90 | 1544 | 0 | 50.44% | 0.30 | 0.02 | -0.25 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:50:00 |
| NVDA261118P00220000 | 看跌 Put | 220.00 | $13.10 | $17.50 | $15.80 | 3 | 0 | 40.30% | -0.71 | 0.02 | -0.25 | 0.14 | 100 | assumed standard contract | 2026-11-03T11:23:19 |
| NVDA261118C00225000 | 看涨 Call | 225.00 | $2.31 | $2.85 | $2.55 | 561 | 0 | 50.32% | 0.22 | 0.01 | -0.21 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:57:42 |
| NVDA261118P00225000 | 看跌 Put | 225.00 | $16.85 | $23.90 | $19.85 | 26 | 0 | 48.84% | -0.78 | 0.01 | -0.21 | 0.12 | 100 | assumed standard contract | 2026-11-03T14:24:44 |
| NVDA261118C00230000 | 看涨 Call | 230.00 | $0.70 | $1.76 | $1.70 | 631 | 0 | 44.98% | 0.16 | 0.01 | -0.16 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:41:07 |
| NVDA261118P00230000 | 看跌 Put | 230.00 | $21.20 | $27.25 | $23.64 | 2 | 0 | 44.79% | -0.85 | 0.01 | -0.16 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:08:17 |
| NVDA261118C00235000 | 看涨 Call | 235.00 | $0.95 | $1.09 | $0.99 | 65 | 0 | 48.59% | 0.11 | 0.01 | -0.12 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:31:50 |
| NVDA261118P00235000 | 看跌 Put | 235.00 | $25.85 | $31.65 | $27.45 | 6 | 0 | 44.19% | -0.90 | 0.01 | -0.12 | 0.07 | 100 | assumed standard contract | 2026-11-03T11:55:29 |
| NVDA261118C00240000 | 看涨 Call | 240.00 | $0.22 | $0.75 | $0.63 | 132 | 0 | 45.69% | 0.07 | 0.01 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:50:42 |
| NVDA261118P00240000 | 看跌 Put | 240.00 | $30.15 | $35.75 | $32.33 | 5 | 0 | 0.00% | -0.94 | 0.01 | -0.09 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:30:01 |
| NVDA261118C00245000 | 看涨 Call | 245.00 | $0.35 | $0.45 | $0.40 | 112 | 0 | 48.69% | 0.05 | 0.01 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:50:00 |
| NVDA261118P00245000 | 看跌 Put | 245.00 | $34.75 | $41.70 | $0.00 | 0 | 0 | 0.00% | -0.96 | 0.01 | -0.07 | 0.03 | 100 | assumed standard contract | 未提供 |
| NVDA261118C00250000 | 看涨 Call | 250.00 | $0.05 | $0.48 | $0.21 | 207 | 0 | 49.50% | 0.04 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:14:06 |
| NVDA261118P00250000 | 看跌 Put | 250.00 | $39.15 | $47.70 | $0.00 | 0 | 0 | 49.87% | -0.98 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261118C00255000 | 看涨 Call | 255.00 | $0.07 | $0.65 | $0.20 | 3 | 0 | 56.61% | 0.03 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:52:29 |
| NVDA261118P00255000 | 看跌 Put | 255.00 | $44.15 | $52.60 | $0.00 | 0 | 0 | 50.71% | -0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261118C00260000 | 看涨 Call | 260.00 | $0.01 | $0.57 | $0.00 | 0 | 0 | 58.63% | 0.02 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261118P00260000 | 看跌 Put | 260.00 | $49.15 | $57.70 | $0.00 | 0 | 0 | 59.39% | -0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261118C00265000 | 看涨 Call | 265.00 | $0.01 | $2.05 | $0.00 | 0 | 0 | 79.58% | 0.02 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261118P00265000 | 看跌 Put | 265.00 | $54.15 | $62.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261118C00270000 | 看涨 Call | 270.00 | $0.00 | $4.35 | $0.00 | 0 | 0 | 100.57% | 0.01 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261118P00270000 | 看跌 Put | 270.00 | $59.15 | $67.70 | $0.00 | 0 | 0 | 64.32% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261118C00275000 | 看涨 Call | 275.00 | $0.00 | $2.00 | $0.00 | 0 | 0 | 87.92% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261118P00275000 | 看跌 Put | 275.00 | $64.15 | $72.70 | $0.00 | 0 | 0 | 68.02% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261118C00280000 | 看涨 Call | 280.00 | $0.00 | $2.21 | $0.00 | 0 | 0 | 94.09% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261118P00280000 | 看跌 Put | 280.00 | $69.15 | $77.70 | $0.00 | 0 | 0 | 71.64% | -1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |