NVDA · 2026-12-11
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 2026-12-11；共 138 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261211C00050000 | 看涨 Call | 50.00 | $153.00 | $161.10 | $0.00 | 0 | 0 | 207.40% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00050000 | 看跌 Put | 50.00 | $0.00 | $0.15 | $0.00 | 0 | 0 | 169.41% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00055000 | 看涨 Call | 55.00 | $148.05 | $156.85 | $0.00 | 0 | 0 | 194.38% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00055000 | 看跌 Put | 55.00 | $0.00 | $0.15 | $0.00 | 0 | 0 | 158.36% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00060000 | 看涨 Call | 60.00 | $143.05 | $151.10 | $0.00 | 0 | 0 | 182.56% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00060000 | 看跌 Put | 60.00 | $0.00 | $0.15 | $0.00 | 0 | 0 | 148.31% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00065000 | 看涨 Call | 65.00 | $138.35 | $146.15 | $0.00 | 0 | 0 | 179.24% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00065000 | 看跌 Put | 65.00 | $0.00 | $0.16 | $0.00 | 0 | 0 | 140.06% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00070000 | 看涨 Call | 70.00 | $133.35 | $141.15 | $0.00 | 0 | 0 | 168.74% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00070000 | 看跌 Put | 70.00 | $0.00 | $0.17 | $0.00 | 0 | 0 | 132.37% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00075000 | 看涨 Call | 75.00 | $128.35 | $136.20 | $0.00 | 0 | 0 | 157.76% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00075000 | 看跌 Put | 75.00 | $0.01 | $0.18 | $0.06 | 0 | 10 | 125.91% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:55:02 |
| NVDA261211C00080000 | 看涨 Call | 80.00 | $123.40 | $131.20 | $0.00 | 0 | 0 | 149.87% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00080000 | 看跌 Put | 80.00 | $0.01 | $0.19 | $0.00 | 0 | 0 | 119.04% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00085000 | 看涨 Call | 85.00 | $118.45 | $126.25 | $0.00 | 0 | 0 | 141.32% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00085000 | 看跌 Put | 85.00 | $0.01 | $0.21 | $0.07 | 2 | 1 | 113.14% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:13:46 |
| NVDA261211C00090000 | 看涨 Call | 90.00 | $113.45 | $121.30 | $0.00 | 0 | 0 | 126.64% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00090000 | 看跌 Put | 90.00 | $0.03 | $0.22 | $0.00 | 0 | 0 | 107.97% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00095000 | 看涨 Call | 95.00 | $108.50 | $116.35 | $0.00 | 0 | 0 | 120.53% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00095000 | 看跌 Put | 95.00 | $0.05 | $0.22 | $0.13 | 1 | 0 | 102.40% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:02:31 |
| NVDA261211C00100000 | 看涨 Call | 100.00 | $103.55 | $111.35 | $0.00 | 0 | 0 | 113.58% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00100000 | 看跌 Put | 100.00 | $0.05 | $0.23 | $0.14 | 0 | 1 | 96.60% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:06:16 |
| NVDA261211C00105000 | 看涨 Call | 105.00 | $98.60 | $106.40 | $0.00 | 0 | 0 | 113.05% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00105000 | 看跌 Put | 105.00 | $0.06 | $0.19 | $0.00 | 0 | 0 | 89.36% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00110000 | 看涨 Call | 110.00 | $93.60 | $101.45 | $0.00 | 0 | 0 | 101.52% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00110000 | 看跌 Put | 110.00 | $0.08 | $0.30 | $0.00 | 0 | 0 | 88.39% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00115000 | 看涨 Call | 115.00 | $88.45 | $96.50 | $0.00 | 0 | 0 | 92.73% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00115000 | 看跌 Put | 115.00 | $0.09 | $0.34 | $0.00 | 0 | 0 | 84.16% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00120000 | 看涨 Call | 120.00 | $83.75 | $91.55 | $0.00 | 0 | 0 | 91.65% | 0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00120000 | 看跌 Put | 120.00 | $0.15 | $0.35 | $0.31 | 0 | 8 | 80.38% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T15:02:43 |
| NVDA261211C00125000 | 看涨 Call | 125.00 | $78.80 | $86.60 | $0.00 | 0 | 0 | 87.12% | 0.98 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00125000 | 看跌 Put | 125.00 | $0.19 | $0.40 | $0.30 | 17 | 4 | 76.87% | -0.02 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:29:07 |
| NVDA261211C00130000 | 看涨 Call | 130.00 | $73.90 | $81.70 | $0.00 | 0 | 0 | 82.54% | 0.98 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00130000 | 看跌 Put | 130.00 | $0.25 | $0.46 | $0.35 | 2 | 1 | 73.67% | -0.02 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:19:30 |
| NVDA261211C00135000 | 看涨 Call | 135.00 | $68.95 | $75.00 | $0.00 | 0 | 0 | 0.00% | 0.98 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00135000 | 看跌 Put | 135.00 | $0.31 | $0.54 | $0.41 | 2 | 3 | 70.50% | -0.02 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:01:11 |
| NVDA261211C00140000 | 看涨 Call | 140.00 | $64.15 | $71.75 | $64.08 | 0 | 1 | 72.91% | 0.97 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-10-30T15:29:30 |
| NVDA261211P00140000 | 看跌 Put | 140.00 | $0.39 | $0.63 | $0.57 | 11 | 66 | 67.41% | -0.03 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:01:11 |
| NVDA261211C00145000 | 看涨 Call | 145.00 | $59.85 | $66.30 | $0.00 | 0 | 0 | 69.62% | 0.96 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00145000 | 看跌 Put | 145.00 | $0.50 | $0.72 | $0.60 | 9 | 10 | 64.34% | -0.04 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-11-03T12:21:12 |
| NVDA261211C00150000 | 看涨 Call | 150.00 | $55.90 | $60.60 | $60.00 | 1 | 1 | 66.06% | 0.96 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:30:01 |
| NVDA261211P00150000 | 看跌 Put | 150.00 | $0.66 | $0.85 | $0.80 | 10 | 674 | 61.74% | -0.04 | 0.00 | -0.05 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:49:42 |
| NVDA261211C00155000 | 看涨 Call | 155.00 | $52.25 | $54.60 | $0.00 | 0 | 0 | 62.89% | 0.94 | 0.00 | -0.05 | 0.08 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00155000 | 看跌 Put | 155.00 | $0.83 | $1.10 | $1.00 | 2 | 61 | 59.60% | -0.06 | 0.00 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-11-03T10:39:12 |
| NVDA261211C00160000 | 看涨 Call | 160.00 | $48.10 | $49.40 | $49.41 | 4 | 6 | 60.72% | 0.93 | 0.00 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-11-03T10:53:16 |
| NVDA261211P00160000 | 看跌 Put | 160.00 | $1.08 | $1.38 | $1.28 | 6 | 65 | 57.51% | -0.07 | 0.00 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:45:38 |
| NVDA261211C00165000 | 看涨 Call | 165.00 | $43.40 | $44.80 | $45.90 | 1 | 1 | 58.17% | 0.91 | 0.00 | -0.07 | 0.11 | 100 | assumed standard contract | 2026-11-03T09:41:28 |
| NVDA261211P00165000 | 看跌 Put | 165.00 | $1.41 | $1.74 | $1.62 | 38 | 84 | 55.57% | -0.09 | 0.00 | -0.08 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:15:32 |
| NVDA261211C00170000 | 看涨 Call | 170.00 | $39.10 | $40.05 | $39.15 | 0 | 6 | 56.05% | 0.89 | 0.01 | -0.09 | 0.13 | 100 | assumed standard contract | 2026-11-02T11:27:20 |
| NVDA261211P00170000 | 看跌 Put | 170.00 | $2.00 | $2.20 | $2.09 | 66 | 96 | 54.36% | -0.11 | 0.01 | -0.09 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:35:58 |
| NVDA261211C00175000 | 看涨 Call | 175.00 | $34.65 | $35.70 | $32.05 | 0 | 1 | 54.09% | 0.86 | 0.01 | -0.10 | 0.15 | 100 | assumed standard contract | 2026-10-30T13:35:29 |
| NVDA261211P00175000 | 看跌 Put | 175.00 | $2.57 | $2.88 | $2.65 | 51 | 135 | 52.94% | -0.14 | 0.01 | -0.10 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:54:05 |
| NVDA261211C00180000 | 看涨 Call | 180.00 | $29.80 | $31.15 | $31.20 | 2 | 14 | 49.62% | 0.83 | 0.01 | -0.11 | 0.17 | 100 | assumed standard contract | 2026-11-03T14:27:29 |
| NVDA261211P00180000 | 看跌 Put | 180.00 | $3.30 | $3.50 | $3.45 | 133 | 231 | 50.92% | -0.17 | 0.01 | -0.11 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:35:58 |
| NVDA261211C00185000 | 看涨 Call | 185.00 | $26.40 | $27.00 | $26.76 | 0 | 10 | 50.14% | 0.79 | 0.01 | -0.12 | 0.19 | 100 | assumed standard contract | 2026-11-02T12:38:12 |
| NVDA261211P00185000 | 看跌 Put | 185.00 | $4.25 | $4.45 | $4.55 | 77 | 336 | 49.60% | -0.22 | 0.01 | -0.13 | 0.20 | 100 | assumed standard contract | 2026-11-03T14:55:05 |
| NVDA261211C00190000 | 看涨 Call | 190.00 | $22.65 | $23.40 | $24.10 | 1 | 3 | 49.28% | 0.74 | 0.01 | -0.14 | 0.22 | 100 | assumed standard contract | 2026-11-03T12:42:20 |
| NVDA261211P00190000 | 看跌 Put | 190.00 | $5.45 | $5.65 | $5.63 | 111 | 379 | 48.40% | -0.26 | 0.01 | -0.14 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:35:33 |
| NVDA261211C00195000 | 看涨 Call | 195.00 | $19.20 | $19.90 | $19.41 | 2 | 13 | 48.20% | 0.68 | 0.01 | -0.15 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:01:51 |
| NVDA261211P00195000 | 看跌 Put | 195.00 | $6.90 | $7.10 | $7.05 | 75 | 278 | 47.25% | -0.32 | 0.01 | -0.15 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:10:57 |
| NVDA261211C00200000 | 看涨 Call | 200.00 | $16.00 | $16.40 | $16.35 | 135 | 71 | 46.54% | 0.63 | 0.01 | -0.15 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:05:10 |
| NVDA261211P00200000 | 看跌 Put | 200.00 | $8.60 | $8.95 | $8.70 | 54 | 393 | 46.18% | -0.38 | 0.01 | -0.16 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:55:27 |
| NVDA261211C00205000 | 看涨 Call | 205.00 | $13.10 | $13.45 | $13.26 | 69 | 457 | 45.52% | 0.56 | 0.01 | -0.16 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:54:11 |
| NVDA261211P00205000 | 看跌 Put | 205.00 | $10.65 | $11.05 | $10.95 | 42 | 283 | 45.31% | -0.44 | 0.01 | -0.16 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:32:42 |
| NVDA261211C00210000 | 看涨 Call | 210.00 | $10.55 | $10.85 | $10.75 | 129 | 162 | 44.63% | 0.50 | 0.01 | -0.16 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:18:26 |
| NVDA261211P00210000 | 看跌 Put | 210.00 | $13.05 | $13.35 | $13.25 | 38 | 89 | 44.19% | -0.51 | 0.01 | -0.16 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:37:43 |
| NVDA261211C00215000 | 看涨 Call | 215.00 | $8.30 | $8.55 | $8.45 | 56 | 856 | 43.65% | 0.43 | 0.01 | -0.15 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:58:54 |
| NVDA261211P00215000 | 看跌 Put | 215.00 | $15.75 | $16.15 | $15.74 | 30 | 30 | 43.30% | -0.58 | 0.01 | -0.15 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:42:59 |
| NVDA261211C00220000 | 看涨 Call | 220.00 | $6.35 | $6.65 | $6.77 | 355 | 930 | 42.85% | 0.36 | 0.01 | -0.14 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:42:13 |
| NVDA261211P00220000 | 看跌 Put | 220.00 | $18.85 | $19.30 | $19.22 | 5 | 34 | 42.61% | -0.64 | 0.01 | -0.14 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| NVDA261211C00225000 | 看涨 Call | 225.00 | $4.80 | $5.05 | $5.05 | 119 | 471 | 42.04% | 0.30 | 0.01 | -0.13 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:49:23 |
| NVDA261211P00225000 | 看跌 Put | 225.00 | $22.00 | $22.80 | $22.20 | 30 | 48 | 41.30% | -0.71 | 0.01 | -0.13 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:42:59 |
| NVDA261211C00230000 | 看涨 Call | 230.00 | $3.55 | $3.75 | $3.65 | 647 | 207 | 41.47% | 0.24 | 0.01 | -0.11 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:59:16 |
| NVDA261211P00230000 | 看跌 Put | 230.00 | $25.80 | $26.55 | $25.76 | 10 | 15 | 40.73% | -0.77 | 0.01 | -0.11 | 0.20 | 100 | assumed standard contract | 2026-11-03T14:23:48 |
| NVDA261211C00235000 | 看涨 Call | 235.00 | $2.60 | $2.77 | $2.69 | 188 | 444 | 41.00% | 0.19 | 0.01 | -0.10 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:54:05 |
| NVDA261211P00235000 | 看跌 Put | 235.00 | $29.50 | $30.70 | $30.35 | 20 | 9 | 39.61% | -0.82 | 0.01 | -0.10 | 0.18 | 100 | assumed standard contract | 2026-11-03T14:52:16 |
| NVDA261211C00240000 | 看涨 Call | 240.00 | $1.87 | $2.02 | $1.96 | 69 | 306 | 40.61% | 0.15 | 0.01 | -0.08 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:57:42 |
| NVDA261211P00240000 | 看跌 Put | 240.00 | $34.10 | $34.95 | $34.10 | 4 | 1 | 39.98% | -0.86 | 0.01 | -0.08 | 0.15 | 100 | assumed standard contract | 2026-11-03T14:26:01 |
| NVDA261211C00245000 | 看涨 Call | 245.00 | $1.33 | $1.45 | $1.41 | 142 | 208 | 40.33% | 0.11 | 0.01 | -0.07 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:45:20 |
| NVDA261211P00245000 | 看跌 Put | 245.00 | $38.15 | $39.55 | $33.00 | 0 | 1 | 38.03% | -0.90 | 0.01 | -0.07 | 0.12 | 100 | assumed standard contract | 2026-10-29T09:59:55 |
| NVDA261211C00250000 | 看涨 Call | 250.00 | $0.90 | $1.07 | $0.97 | 88 | 115 | 40.17% | 0.09 | 0.01 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:52:19 |
| NVDA261211P00250000 | 看跌 Put | 250.00 | $42.80 | $44.15 | $44.13 | 0 | 0 | 36.41% | -0.93 | 0.01 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-10-30T09:39:47 |
| NVDA261211C00255000 | 看涨 Call | 255.00 | $0.59 | $0.85 | $0.70 | 37 | 35 | 40.41% | 0.06 | 0.00 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:19:16 |
| NVDA261211P00255000 | 看跌 Put | 255.00 | $47.55 | $49.05 | $0.00 | 0 | 0 | 0.00% | -0.96 | 0.01 | -0.05 | 0.06 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00260000 | 看涨 Call | 260.00 | $0.46 | $0.55 | $0.53 | 102 | 103 | 40.25% | 0.05 | 0.00 | -0.04 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| NVDA261211P00260000 | 看跌 Put | 260.00 | $52.45 | $57.35 | $0.00 | 0 | 0 | 57.26% | -0.97 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00265000 | 看涨 Call | 265.00 | $0.27 | $0.50 | $0.41 | 46 | 1 | 41.01% | 0.04 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:00:07 |
| NVDA261211P00265000 | 看跌 Put | 265.00 | $57.35 | $62.25 | $0.00 | 0 | 0 | 59.83% | -0.99 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00270000 | 看涨 Call | 270.00 | $0.23 | $0.35 | $0.33 | 12 | 9 | 41.54% | 0.03 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:27:14 |
| NVDA261211P00270000 | 看跌 Put | 270.00 | $61.50 | $67.25 | $0.00 | 0 | 0 | 59.35% | -1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00275000 | 看涨 Call | 275.00 | $0.12 | $0.33 | $0.21 | 23 | 82 | 42.22% | 0.02 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:43:31 |
| NVDA261211P00275000 | 看跌 Put | 275.00 | $64.95 | $72.20 | $0.00 | 0 | 0 | 52.50% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00280000 | 看涨 Call | 280.00 | $0.08 | $0.27 | $0.18 | 0 | 2 | 42.88% | 0.02 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:21:34 |
| NVDA261211P00280000 | 看跌 Put | 280.00 | $69.85 | $77.20 | $0.00 | 0 | 0 | 54.20% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00285000 | 看涨 Call | 285.00 | $0.06 | $0.29 | $0.15 | 20 | 83 | 45.00% | 0.02 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:21:57 |
| NVDA261211P00285000 | 看跌 Put | 285.00 | $74.95 | $82.20 | $0.00 | 0 | 0 | 57.75% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00290000 | 看涨 Call | 290.00 | $0.04 | $0.24 | $0.10 | 25 | 0 | 45.69% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:45:35 |
| NVDA261211P00290000 | 看跌 Put | 290.00 | $80.25 | $87.20 | $0.00 | 0 | 0 | 62.92% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00295000 | 看涨 Call | 295.00 | $0.02 | $0.24 | $0.14 | 0 | 1 | 47.22% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-30T10:34:56 |
| NVDA261211P00295000 | 看跌 Put | 295.00 | $84.95 | $92.20 | $0.00 | 0 | 0 | 62.74% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00300000 | 看涨 Call | 300.00 | $0.02 | $0.22 | $0.10 | 10 | 0 | 48.64% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:30:04 |
| NVDA261211P00300000 | 看跌 Put | 300.00 | $90.25 | $97.20 | $0.00 | 0 | 0 | 67.94% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00305000 | 看涨 Call | 305.00 | $0.01 | $0.21 | $0.00 | 0 | 0 | 49.96% | 0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00305000 | 看跌 Put | 305.00 | $94.95 | $102.20 | $0.00 | 0 | 0 | 67.52% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00310000 | 看涨 Call | 310.00 | $0.01 | $0.20 | $0.00 | 0 | 0 | 51.48% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00310000 | 看跌 Put | 310.00 | $100.25 | $107.20 | $0.00 | 0 | 0 | 72.72% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00315000 | 看涨 Call | 315.00 | $0.01 | $0.19 | $0.00 | 0 | 0 | 52.93% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00315000 | 看跌 Put | 315.00 | $104.95 | $111.85 | $0.00 | 0 | 0 | 67.19% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00320000 | 看涨 Call | 320.00 | $0.01 | $0.18 | $0.21 | 0 | 10 | 54.32% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T09:30:02 |
| NVDA261211P00320000 | 看跌 Put | 320.00 | $110.25 | $117.20 | $0.00 | 0 | 0 | 77.29% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00325000 | 看涨 Call | 325.00 | $0.01 | $0.18 | $0.00 | 0 | 0 | 55.99% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00325000 | 看跌 Put | 325.00 | $114.95 | $122.20 | $0.00 | 0 | 0 | 76.49% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00330000 | 看涨 Call | 330.00 | $0.01 | $0.17 | $0.00 | 0 | 0 | 57.28% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00330000 | 看跌 Put | 330.00 | $120.25 | $127.20 | $0.00 | 0 | 0 | 81.68% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00335000 | 看涨 Call | 335.00 | $0.01 | $0.17 | $0.00 | 0 | 0 | 58.88% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00335000 | 看跌 Put | 335.00 | $124.95 | $132.20 | $0.00 | 0 | 0 | 80.71% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00340000 | 看涨 Call | 340.00 | $0.00 | $0.17 | $0.00 | 0 | 0 | 60.06% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00340000 | 看跌 Put | 340.00 | $130.25 | $137.20 | $0.00 | 0 | 0 | 85.91% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00345000 | 看涨 Call | 345.00 | $0.00 | $0.17 | $0.07 | 0 | 10 | 61.60% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:05:03 |
| NVDA261211P00345000 | 看跌 Put | 345.00 | $134.95 | $142.20 | $0.00 | 0 | 0 | 84.78% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00350000 | 看涨 Call | 350.00 | $0.00 | $0.16 | $0.00 | 0 | 0 | 62.69% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00350000 | 看跌 Put | 350.00 | $140.25 | $147.20 | $0.00 | 0 | 0 | 90.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00360000 | 看涨 Call | 360.00 | $0.00 | $0.16 | $0.00 | 0 | 0 | 65.60% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00360000 | 看跌 Put | 360.00 | $150.25 | $157.20 | $0.00 | 0 | 0 | 93.94% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00370000 | 看涨 Call | 370.00 | $0.00 | $0.16 | $0.00 | 0 | 0 | 68.42% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00370000 | 看跌 Put | 370.00 | $160.25 | $167.20 | $0.00 | 0 | 0 | 97.75% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00380000 | 看涨 Call | 380.00 | $0.00 | $0.16 | $0.00 | 0 | 0 | 71.14% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00380000 | 看跌 Put | 380.00 | $170.25 | $177.20 | $0.00 | 0 | 0 | 101.44% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00390000 | 看涨 Call | 390.00 | $0.00 | $0.16 | $0.00 | 0 | 0 | 73.77% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00390000 | 看跌 Put | 390.00 | $180.25 | $187.20 | $0.00 | 0 | 0 | 105.01% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00400000 | 看涨 Call | 400.00 | $0.00 | $0.16 | $0.00 | 0 | 0 | 76.33% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00400000 | 看跌 Put | 400.00 | $190.25 | $197.15 | $0.00 | 0 | 0 | 107.93% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00410000 | 看涨 Call | 410.00 | $0.00 | $0.15 | $0.00 | 0 | 0 | 78.30% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00410000 | 看跌 Put | 410.00 | $200.25 | $207.25 | $0.00 | 0 | 0 | 112.40% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00420000 | 看涨 Call | 420.00 | $0.00 | $0.15 | $0.00 | 0 | 0 | 80.69% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00420000 | 看跌 Put | 420.00 | $210.25 | $217.20 | $0.00 | 0 | 0 | 115.13% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211C00430000 | 看涨 Call | 430.00 | $0.00 | $0.15 | $0.00 | 0 | 0 | 83.02% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| NVDA261211P00430000 | 看跌 Put | 430.00 | $220.25 | $227.20 | $0.00 | 0 | 0 | 118.31% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |