NVDA chaîne d'options NVIDIA Corporation
Cboe delayed options data · au 03:36 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±3.2% (218.14–232.64) · ATM IV 28.9% · P/C open interest 0.24
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 106.40 | 113.95 | 157.4% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.0100 | 2 | 149.3% | -0.00 | 0.0000 | -0.004 | |||
| 101.35 | 108.45 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.0200 | 19 | 2 | 148.1% | -0.00 | 0.0000 | -0.005 | |||
| 96.75 | 102.40 | 120.7% | 1.00 | 0.0001 | 0.000 | 125 | 0 | 0.0200 | 139.0% | -0.00 | 0.0001 | -0.006 | ||||
| 91.75 | 97.40 | 3 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.0200 | 12 | 130.2% | -0.00 | 0.0001 | -0.007 | |||
| 86.40 | 93.95 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.0200 | 6 | 20 | 126.1% | -0.00 | 0.0001 | -0.008 | |||
| 81.70 | 88.60 | 116.9% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.0200 | 60 | 117.7% | -0.00 | 0.0001 | -0.009 | |||
| 76.45 | 82.15 | 1.00 | 0.0002 | -0.002 | 145 | 0 | 0.0200 | 515 | 109.5% | -0.00 | 0.0002 | -0.011 | ||||
| 71.40 | 78.85 | 4 | 160.5% | 1.00 | 0.0002 | -0.004 | 150 | 0.0100 | 0.0300 | 101 | 85 | 104.4% | -0.00 | 0.0002 | -0.013 | |
| 66.50 | 73.90 | 4 | 150.2% | 1.00 | 0.0003 | -0.007 | 155 | 0.0100 | 0.0300 | 69 | 96.5% | -0.00 | 0.0003 | -0.015 | ||
| 61.40 | 68.95 | 17 | 131.7% | 1.00 | 0.0004 | -0.010 | 160 | 0.0200 | 0.0300 | 51 | 109 | 90.8% | -0.00 | 0.0004 | -0.018 | |
| 56.50 | 63.90 | 18 | 130.2% | 1.00 | 0.0005 | -0.013 | 165 | 0.0200 | 0.0400 | 10 | 13 | 84.8% | -0.00 | 0.0005 | -0.020 | |
| 51.40 | 58.95 | 26 | 117.4% | 0.99 | 0.0006 | -0.017 | 170 | 0.0300 | 0.0500 | 26 | 188 | 79.8% | -0.01 | 0.0006 | -0.024 | |
| 46.50 | 54.00 | 25 | 91.7% | 0.99 | 0.0009 | -0.022 | 175 | 0.0500 | 0.0600 | 63 | 475 | 75.0% | -0.01 | 0.0009 | -0.028 | |
| 41.45 | 48.45 | 9 | 10 | 93.1% | 0.99 | 0.0012 | -0.027 | 180 | 0.0600 | 0.0800 | 40 | 421 | 69.4% | -0.01 | 0.0012 | -0.033 |
| 39.35 | 44.75 | 73.2% | 0.99 | 0.0014 | -0.030 | 182.5 | 0.0700 | 0.0800 | 40 | 29 | 66.2% | -0.01 | 0.0014 | -0.035 | ||
| 36.55 | 43.50 | 60 | 19 | 85.1% | 0.99 | 0.0016 | -0.033 | 185 | 0.0800 | 0.1000 | 19 | 241 | 63.9% | -0.01 | 0.0016 | -0.038 |
| 34.00 | 41.25 | 85 | 80.2% | 0.99 | 0.0019 | -0.037 | 187.5 | 0.0900 | 0.1000 | 16 | 143 | 60.5% | -0.01 | 0.0019 | -0.041 | |
| 31.50 | 36.45 | 3 | 38 | 0.98 | 0.0023 | -0.041 | 190 | 0.1000 | 0.1300 | 148 | 1,505 | 58.2% | -0.02 | 0.0023 | -0.045 | |
| 29.00 | 36.25 | 19 | 71.9% | 0.98 | 0.0027 | -0.045 | 192.5 | 0.1100 | 0.1200 | 58 | 71 | 54.2% | -0.02 | 0.0027 | -0.049 | |
| 26.60 | 32.10 | 48 | 55 | 0.98 | 0.0033 | -0.049 | 195 | 0.1300 | 0.1400 | 7,181 | 443 | 51.6% | -0.02 | 0.0033 | -0.053 | |
| 24.55 | 31.25 | 2 | 57 | 70.1% | 0.97 | 0.0040 | -0.054 | 197.5 | 0.1400 | 0.1600 | 164 | 164 | 48.4% | -0.03 | 0.0040 | -0.057 |
| 22.80 | 27.00 | 22 | 78 | 53.2% | 0.97 | 0.0049 | -0.060 | 200 | 0.1600 | 0.1800 | 415 | 1,152 | 45.1% | -0.03 | 0.0049 | -0.063 |
| 20.10 | 24.05 | 3 | 48 | 40.9% | 0.96 | 0.0062 | -0.067 | 202.5 | 0.1800 | 0.2100 | 399 | 302 | 42.1% | -0.04 | 0.0062 | -0.069 |
| 18.20 | 20.55 | 30 | 102 | 38.7% | 0.95 | 0.0078 | -0.075 | 205 | 0.2100 | 0.2500 | 1,105 | 1,254 | 39.4% | -0.05 | 0.0078 | -0.078 |
| 16.05 | 19.00 | 101 | 96 | 35.9% | 0.94 | 0.0102 | -0.088 | 207.5 | 0.2700 | 0.3000 | 671 | 1,795 | 36.7% | -0.06 | 0.0102 | -0.090 |
| 13.35 | 16.50 | 564 | 531 | 33.9% | 0.92 | 0.0136 | -0.106 | 210 | 0.3600 | 0.4000 | 2,457 | 3,969 | 34.5% | -0.08 | 0.0136 | -0.108 |
| 11.00 | 14.20 | 210 | 244 | 32.5% | 0.89 | 0.0183 | -0.131 | 212.5 | 0.5100 | 0.5600 | 1,317 | 1,817 | 32.8% | -0.11 | 0.0184 | -0.133 |
| 8.75 | 11.90 | 1,381 | 977 | 31.4% | 0.84 | 0.0244 | -0.164 | 215 | 0.7700 | 0.8500 | 7,565 | 3,204 | 31.4% | -0.16 | 0.0244 | -0.166 |
| 6.80 | 9.75 | 1,805 | 1,243 | 30.3% | 0.78 | 0.0312 | -0.201 | 217.5 | 0.8800 | 1.32 | 8,030 | 890 | 30.4% | -0.22 | 0.0313 | -0.203 |
| 6.00 | 6.40 | 7,491 | 4,168 | 29.7% | 0.70 | 0.0377 | -0.236 | 220 | 1.75 | 1.90 | 11.1K | 956 | 29.8% | -0.30 | 0.0378 | -0.237 |
| 4.45 | 5.80 | 6,615 | 1,892 | 29.1% | 0.60 | 0.0424 | -0.259 | 222.5 | 2.68 | 2.75 | 5,890 | 274 | 29.2% | -0.41 | 0.0426 | -0.260 |
| 3.20 | 3.65 | 17.8K | 2,507 | 28.8% | 0.49 | 0.0442 | -0.264 | 225 | 3.75 | 3.90 | 5,746 | 551 | 29.0% | -0.51 | 0.0444 | -0.265 |
| 2.25 | 2.44 | 9,580 | 2,227 | 28.7% | 0.38 | 0.0425 | -0.249 | 227.5 | 4.20 | 5.50 | 2,818 | 207 | 28.7% | -0.62 | 0.0427 | -0.250 |
| 1.47 | 1.54 | 17.3K | 12.1K | 28.6% | 0.28 | 0.0377 | -0.218 | 230 | 6.95 | 7.50 | 787 | 200 | 28.5% | -0.72 | 0.0380 | -0.218 |
| 0.9200 | 0.9800 | 5,862 | 4,015 | 28.5% | 0.20 | 0.0310 | -0.177 | 232.5 | 7.35 | 10.65 | 142 | 57 | 28.5% | -0.81 | 0.0316 | -0.178 |
| 0.5600 | 0.6000 | 9,775 | 5,249 | 28.7% | 0.13 | 0.0238 | -0.134 | 235 | 9.40 | 12.80 | 424 | 38 | 28.7% | -0.87 | 0.0249 | -0.139 |
| 0.3300 | 0.3600 | 7,252 | 660 | 29.2% | 0.09 | 0.0173 | -0.097 | 237.5 | 11.70 | 15.25 | 56 | 6 | 29.4% | -0.92 | 0.0188 | -0.107 |
| 0.2100 | 0.2200 | 13.3K | 30.6K | 29.8% | 0.06 | 0.0121 | -0.069 | 240 | 15.50 | 17.65 | 206 | 10 | 32.1% | -0.96 | 0.0139 | -0.078 |
| 0.1300 | 0.1400 | 4,115 | 466 | 30.6% | 0.04 | 0.0084 | -0.049 | 242.5 | 16.60 | 20.30 | 180 | 36.6% | -0.98 | 0.0095 | -0.053 | |
| 0.0800 | 0.0900 | 2,458 | 2,568 | 31.4% | 0.02 | 0.0059 | -0.035 | 245 | 19.25 | 21.50 | 9 | 1 | -0.99 | 0.0057 | -0.037 | |
| 0.0500 | 0.0700 | 1,323 | 778 | 32.8% | 0.02 | 0.0042 | -0.026 | 247.5 | 21.60 | 25.25 | 3 | 41.4% | -1.00 | 0.0030 | -0.030 | |
| 0.0300 | 0.0500 | 2,966 | 14.2K | 33.7% | 0.01 | 0.0030 | -0.020 | 250 | 23.35 | 27.70 | 18 | 50.4% | -1.00 | 0.0013 | -0.027 | |
| 0.0200 | 0.0400 | 64 | 34 | 34.4% | 0.01 | 0.0022 | -0.016 | 252.5 | 26.10 | 30.50 | 1 | 45.6% | -1.00 | 0.0006 | -0.026 | |
| 0.0100 | 0.0300 | 583 | 149 | 36.0% | 0.01 | 0.0017 | -0.012 | 255 | 28.15 | 32.40 | 48.7% | -1.00 | 0.0002 | -0.026 | ||
| 0 | 0.0200 | 151 | 279 | 39.6% | 0.00 | 0.0010 | -0.008 | 260 | 33.65 | 37.85 | 1 | 52.8% | -1.00 | 0.0000 | -0.026 | |
| 0 | 0.0200 | 63 | 236 | 42.5% | 0.00 | 0.0006 | -0.006 | 265 | 38.65 | 43.75 | 60.6% | -1.00 | 0.0000 | -0.026 | ||
| 0 | 0.0100 | 3,194 | 159 | 44.0% | 0.00 | 0.0004 | -0.004 | 270 | 42.35 | 48.10 | 67.9% | -1.00 | 0.0000 | -0.026 | ||
| 0 | 0.0100 | 137 | 433 | 48.0% | 0.00 | 0.0003 | -0.003 | 275 | 48.55 | 53.35 | 76.5% | -1.00 | 0.0000 | -0.026 | ||
| 0 | 0.0100 | 528 | 219 | 51.9% | 0.00 | 0.0002 | -0.002 | 280 | 53.00 | 57.85 | 78.9% | -1.00 | 0.0000 | -0.026 | ||
| 0 | 0.0100 | 23 | 93 | 55.6% | 0.00 | 0.0001 | -0.002 | 285 | 60.05 | 61.40 | 84.1% | -1.00 | 0.0000 | -0.026 | ||
| 0 | 0.0100 | 1 | 103 | 59.3% | 0.00 | 0.0001 | -0.002 | 290 | 63.40 | 68.75 | 91.1% | -1.00 | 0.0000 | -0.026 | ||
| 0 | 0.0100 | 11 | 62.9% | 0.00 | 0.0001 | -0.001 | 295 | 68.55 | 72.70 | 89.2% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.0100 | 59 | 66.4% | 0.00 | 0.0001 | -0.001 | 300 | 74.95 | 76.40 | 96.9% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.0100 | 7 | 73.2% | 0.00 | 0.0000 | -0.001 | 310 | 83.75 | 86.35 | 1 | 103.0% | -1.00 | 0.0000 | -0.026 | ||
| 0 | 0.0100 | 2 | 79.8% | 0.00 | 0.0000 | -0.001 | 320 | 92.35 | 98.15 | 126.8% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.0100 | 19 | 86.1% | 0.00 | 0.0000 | -0.000 | 330 | 101.85 | 108.00 | -1.00 | 0.0000 | -0.026 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 09, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs