NVDA optieketen NVIDIA Corporation
Cboe delayed options data · per 00:36 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±1.6% (226.01–233.24) · ATM IV 35.1% · P/C open interest 0.86
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 111.05 | 117.25 | 269 | 15 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.0100 | 2 | 40.6K | 400.9% | -0.00 | 0.0000 | -0.004 | |
| 105.45 | 111.35 | 476 | 28 | 521.5% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.0100 | 4,785 | 377.3% | -0.00 | 0.0000 | -0.004 | |
| 101.20 | 106.20 | 420 | 13 | 518.0% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.0100 | 15.2K | 354.6% | -0.00 | 0.0000 | -0.004 | |
| 96.25 | 101.25 | 232 | 11 | 486.7% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0100 | 465 | 3,330 | 332.7% | -0.00 | 0.0000 | -0.004 |
| 91.30 | 96.20 | 232 | 4 | 448.8% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.0100 | 16.2K | 3,251 | 311.6% | -0.00 | 0.0000 | -0.004 |
| 86.50 | 90.85 | 7 | 130 | 403.0% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.0100 | 33.1K | 2,702 | 291.3% | -0.00 | 0.0000 | -0.004 |
| 79.00 | 88.15 | 3 | 22 | 376.0% | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.0200 | 54.8K | 2,035 | 287.2% | -0.00 | 0.0001 | -0.005 |
| 76.85 | 78.70 | 28 | 173 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.0200 | 5,938 | 7,034 | 267.2% | -0.00 | 0.0001 | -0.005 | |
| 71.60 | 75.90 | 79 | 167 | 345.7% | 1.00 | 0.0001 | 0.000 | 155 | 0.0100 | 0.0200 | 5,181 | 5,399 | 256.8% | -0.00 | 0.0001 | -0.005 |
| 66.25 | 71.15 | 13 | 51 | 314.1% | 1.00 | 0.0001 | 0.000 | 160 | 0.0100 | 0.0200 | 12.7K | 5,324 | 237.3% | -0.00 | 0.0001 | -0.005 |
| 61.05 | 66.30 | 9 | 33 | 276.2% | 1.00 | 0.0001 | 0.000 | 165 | 0.0100 | 0.0200 | 12.2K | 6,249 | 218.3% | -0.00 | 0.0001 | -0.006 |
| 56.55 | 60.85 | 20 | 10.1K | 259.6% | 1.00 | 0.0002 | 0.000 | 170 | 0.0100 | 0.0300 | 3,122 | 20.6K | 199.9% | -0.00 | 0.0002 | -0.007 |
| 52.55 | 55.95 | 57 | 163 | 309.1% | 1.00 | 0.0002 | 0.000 | 175 | 0.0100 | 0.0300 | 15.4K | 8,230 | 187.0% | -0.00 | 0.0002 | -0.007 |
| 46.95 | 48.95 | 304 | 5,234 | 1.00 | 0.0003 | 0.000 | 180 | 0.0100 | 0.0300 | 7,457 | 16.7K | 172.9% | -0.00 | 0.0003 | -0.009 | |
| 45.85 | 48.85 | 167 | 76 | 308.3% | 1.00 | 0.0003 | 0.000 | 182.5 | 0.0200 | 0.0300 | 3,587 | 4,446 | 163.8% | -0.00 | 0.0003 | -0.009 |
| 43.45 | 45.95 | 118 | 376 | 284.6% | 1.00 | 0.0004 | 0.000 | 185 | 0.0200 | 0.0300 | 3,809 | 15.6K | 154.8% | -0.00 | 0.0004 | -0.010 |
| 39.25 | 43.55 | 97 | 56 | 274.7% | 1.00 | 0.0005 | 0.000 | 187.5 | 0.0200 | 0.0300 | 9,354 | 7,388 | 145.9% | -0.00 | 0.0005 | -0.011 |
| 36.90 | 40.40 | 180 | 1,092 | 240.8% | 1.00 | 0.0006 | 0.000 | 190 | 0.0200 | 0.0400 | 6,173 | 34.6K | 139.9% | -0.00 | 0.0006 | -0.012 |
| 34.10 | 37.90 | 100 | 73 | 227.2% | 1.00 | 0.0007 | 0.000 | 192.5 | 0.0200 | 0.0400 | 4,517 | 6,026 | 131.0% | -0.00 | 0.0007 | -0.014 |
| 31.90 | 35.20 | 201 | 940 | 207.5% | 1.00 | 0.0008 | 0.000 | 195 | 0.0200 | 0.0400 | 8,442 | 25.2K | 122.2% | -0.00 | 0.0008 | -0.015 |
| 30.95 | 31.25 | 174 | 962 | 98.6% | 1.00 | 0.0010 | -0.002 | 197.5 | 0.0200 | 0.0400 | 5,422 | 9,400 | 113.4% | -0.00 | 0.0010 | -0.017 |
| 28.45 | 28.75 | 493 | 2,383 | 89.4% | 0.99 | 0.0013 | -0.006 | 200 | 0.0300 | 0.0400 | 15.5K | 20.5K | 106.6% | -0.01 | 0.0013 | -0.020 |
| 25.95 | 26.35 | 131 | 572 | 96.2% | 0.99 | 0.0016 | -0.011 | 202.5 | 0.0300 | 0.0400 | 9,654 | 12.4K | 97.8% | -0.01 | 0.0016 | -0.023 |
| 23.40 | 24.65 | 668 | 2,135 | 137.0% | 0.99 | 0.0021 | -0.016 | 205 | 0.0300 | 0.0400 | 9,202 | 14.5K | 89.0% | -0.01 | 0.0021 | -0.027 |
| 20.90 | 22.50 | 294 | 1,350 | 135.1% | 0.99 | 0.0028 | -0.022 | 207.5 | 0.0400 | 0.0500 | 8,553 | 14.2K | 83.0% | -0.01 | 0.0028 | -0.033 |
| 18.45 | 19.50 | 1,852 | 4,967 | 75.5% | 0.99 | 0.0039 | -0.031 | 210 | 0.0300 | 0.0400 | 10.1K | 22.1K | 71.5% | -0.01 | 0.0039 | -0.040 |
| 15.95 | 16.35 | 1,210 | 2,548 | 66.1% | 0.98 | 0.0054 | -0.041 | 212.5 | 0.0300 | 0.0500 | 10.2K | 14.6K | 63.9% | -0.02 | 0.0054 | -0.049 |
| 13.45 | 13.80 | 2,303 | 8,712 | 56.7% | 0.98 | 0.0079 | -0.056 | 215 | 0.0400 | 0.0500 | 17.7K | 23.7K | 55.9% | -0.02 | 0.0079 | -0.063 |
| 10.85 | 11.30 | 2,340 | 6,226 | 0.97 | 0.0121 | -0.078 | 217.5 | 0.0500 | 0.0600 | 21.0K | 16.4K | 48.3% | -0.03 | 0.0121 | -0.084 | |
| 8.55 | 8.80 | 13.5K | 36.2K | 40.7% | 0.95 | 0.0200 | -0.119 | 220 | 0.0800 | 0.0900 | 64.6K | 25.2K | 42.0% | -0.05 | 0.0200 | -0.123 |
| 6.15 | 6.30 | 20.4K | 35.1K | 38.4% | 0.90 | 0.0359 | -0.213 | 222.5 | 0.1800 | 0.1900 | 68.3K | 9,780 | 37.9% | -0.10 | 0.0359 | -0.216 |
| 3.95 | 4.10 | 79.8K | 43.9K | 36.8% | 0.80 | 0.0645 | -0.492 | 225 | 0.5000 | 0.5100 | 170.3K | 16.8K | 36.1% | -0.20 | 0.0645 | -0.493 |
| 2.24 | 2.29 | 211.4K | 36.7K | 35.3% | 0.60 | 0.0897 | -1.210 | 227.5 | 1.21 | 1.24 | 149.2K | 7,782 | 35.1% | -0.40 | 0.0901 | -1.211 |
| 1.07 | 1.09 | 515.5K | 74.8K | 35.3% | 0.38 | 0.0879 | -1.105 | 230 | 2.51 | 2.56 | 57.0K | 4,946 | 34.9% | -0.63 | 0.0901 | -1.109 |
| 0.4400 | 0.4600 | 211.0K | 27.1K | 36.7% | 0.19 | 0.0622 | -0.444 | 232.5 | 4.35 | 4.45 | 5,875 | 5,797 | 35.8% | -0.82 | 0.0654 | -0.462 |
| 0.1700 | 0.1800 | 179.5K | 79.2K | 38.3% | 0.09 | 0.0343 | -0.179 | 235 | 6.55 | 6.75 | 5,691 | 9,945 | 33.0% | -0.93 | 0.0350 | -0.224 |
| 0.0700 | 0.0800 | 52.0K | 24.2K | 40.7% | 0.04 | 0.0170 | -0.073 | 237.5 | 8.35 | 9.20 | 791 | 270 | -0.97 | 0.0154 | -0.143 | |
| 0.0300 | 0.0400 | 53.8K | 34.8K | 44.0% | 0.02 | 0.0091 | -0.038 | 240 | 11.30 | 11.70 | 1,257 | 373 | -0.99 | 0.0070 | -0.121 | |
| 0.0200 | 0.0300 | 12.5K | 12.2K | 49.6% | 0.01 | 0.0059 | -0.029 | 242.5 | 12.30 | 14.20 | 368 | 1 | -0.99 | 0.0043 | -0.117 | |
| 0.0100 | 0.0200 | 13.3K | 66.4K | 53.5% | 0.01 | 0.0044 | -0.027 | 245 | 15.85 | 16.70 | 113 | -0.99 | 0.0032 | -0.116 | ||
| 0.0100 | 0.0200 | 2,675 | 3,094 | 60.4% | 0.01 | 0.0035 | -0.026 | 247.5 | 17.30 | 19.20 | 1 | -0.99 | 0.0025 | -0.116 | ||
| 0 | 0.0100 | 4,486 | 17.4K | 60.0% | 0.01 | 0.0028 | -0.025 | 250 | 20.00 | 21.75 | 111 | 1 | -1.00 | 0.0020 | -0.115 | |
| 0 | 0.0100 | 346 | 2,585 | 66.0% | 0.01 | 0.0024 | -0.024 | 252.5 | 22.50 | 24.20 | -1.00 | 0.0016 | -0.115 | |||
| 0 | 0.0100 | 3,589 | 6,073 | 71.8% | 0.01 | 0.0020 | -0.023 | 255 | 26.30 | 27.00 | 112.2% | -1.00 | 0.0014 | -0.115 | ||
| 0 | 0.0100 | 3,360 | 2,176 | 77.6% | 0.01 | 0.0017 | -0.022 | 257.5 | 28.80 | 29.35 | 5 | 112.6% | -1.00 | 0.0012 | -0.114 | |
| 0 | 0.0100 | 4,716 | 7,510 | 83.3% | 0.01 | 0.0014 | -0.021 | 260 | 31.35 | 31.70 | 9 | 6 | 82.1% | -1.00 | 0.0010 | -0.114 |
| 0 | 0.0100 | 1 | 1,310 | 88.9% | 0.01 | 0.0013 | -0.020 | 262.5 | 33.80 | 34.25 | 113.6% | -1.00 | 0.0008 | -0.113 | ||
| 0 | 0.0100 | 1,014 | 7,247 | 94.4% | 0.00 | 0.0011 | -0.019 | 265 | 34.85 | 37.25 | 165.6% | -1.00 | 0.0007 | -0.113 | ||
| 0 | 0.0100 | 1,013 | 5,616 | 105.1% | 0.00 | 0.0008 | -0.017 | 270 | 41.30 | 43.20 | 211.0% | -1.00 | 0.0006 | -0.112 | ||
| 0 | 0.0100 | 1,000 | 2,449 | 115.6% | 0.00 | 0.0007 | -0.015 | 275 | 45.80 | 47.25 | 145.8% | -1.00 | 0.0004 | -0.111 | ||
| 0 | 0.0100 | 2,205 | 1,435 | 125.8% | 0.00 | 0.0005 | -0.013 | 280 | 49.80 | 53.40 | 181.8% | -1.00 | 0.0003 | -0.111 | ||
| 0 | 0.0100 | 4,028 | 135.8% | 0.00 | 0.0004 | -0.011 | 285 | 55.80 | 57.30 | 181.1% | -1.00 | 0.0002 | -0.110 | |||
| 0 | 0.0100 | 490 | 145.4% | 0.00 | 0.0003 | -0.009 | 290 | 59.80 | 63.55 | 193.2% | -1.00 | 0.0002 | -0.109 | |||
| 0 | 0.0100 | 1,345 | 154.9% | 0.00 | 0.0002 | -0.007 | 295 | 65.80 | 67.25 | 192.8% | -1.00 | 0.0001 | -0.108 | |||
| 0 | 0.0100 | 1,000 | 1,736 | 164.2% | 0.00 | 0.0002 | -0.005 | 300 | 70.80 | 72.25 | 203.7% | -1.00 | 0.0001 | -0.108 | ||
| 0 | 0.0100 | 406 | 173.3% | 0.00 | 0.0001 | -0.003 | 305 | 75.80 | 77.25 | 214.4% | -1.00 | 0.0000 | -0.107 | |||
| 0 | 0.0100 | 287 | 182.1% | 0.00 | 0.0001 | -0.002 | 310 | 79.20 | 83.80 | 238.8% | -1.00 | 0.0000 | -0.107 | |||
| 0 | 0.0100 | 658 | 190.8% | 0.00 | 0.0000 | -0.001 | 315 | 84.55 | 88.45 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 0.0100 | 63 | 199.4% | 0.00 | 0.0000 | -0.000 | 320 | 89.80 | 93.55 | 245.2% | -1.00 | 0.0000 | -0.107 | |||
| 0 | 0.0100 | 66 | 207.7% | 0.00 | 0.0000 | 0.000 | 325 | 94.65 | 98.80 | 281.1% | -1.00 | 0.0000 | -0.107 | |||
| 0 | 0.0100 | 68 | 215.9% | 0.00 | 0.0000 | 0.000 | 330 | 99.60 | 103.55 | 280.5% | -1.00 | 0.0000 | -0.107 | |||
| 0 | 0.0100 | 163 | 224.0% | 0.00 | 0.0000 | 0.000 | 335 | 105.70 | 108.55 | 218.2% | -1.00 | 0.0000 | -0.107 | |||
| 0 | 0.0100 | 276 | 231.8% | 0.00 | 0.0000 | 0.000 | 340 | 109.80 | 113.50 | -1.00 | 0.0000 | -0.107 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 04, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs