NVDA 期权链 NVIDIA Corporation
Cboe delayed options data · 截至 06:36 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±3.9% (216.51–234.26) · ATM IV 31.4% · P/C 未平仓量 0.71
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 106.40 | 113.75 | 1 | 213.2% | 1.00 | 0.0001 | 0.000 | 115 | 0.0100 | 0.0200 | 2,334 | 143.8% | -0.00 | 0.0001 | -0.009 | ||
| 101.35 | 108.75 | 41 | 200.6% | 1.00 | 0.0001 | 0.000 | 120 | 0.0100 | 0.0300 | 20 | 1,196 | 138.6% | -0.00 | 0.0001 | -0.010 | |
| 96.35 | 103.75 | 3 | 186.8% | 1.00 | 0.0001 | 0.000 | 125 | 0.0100 | 0.0300 | 82 | 1,726 | 130.1% | -0.00 | 0.0001 | -0.011 | |
| 91.45 | 98.70 | 1 | 178.7% | 1.00 | 0.0001 | 0.000 | 130 | 0.0100 | 0.0300 | 155 | 7,009 | 122.0% | -0.00 | 0.0001 | -0.013 | |
| 86.45 | 93.50 | 2 | 167.5% | 1.00 | 0.0002 | -0.002 | 135 | 0.0200 | 0.0400 | 163 | 2,438 | 118.6% | -0.00 | 0.0002 | -0.014 | |
| 81.45 | 88.50 | 1 | 16 | 159.5% | 1.00 | 0.0002 | -0.004 | 140 | 0.0200 | 0.0400 | 8 | 2,441 | 110.7% | -0.00 | 0.0002 | -0.016 |
| 76.40 | 83.95 | 6 | 147.6% | 1.00 | 0.0002 | -0.006 | 145 | 0.0200 | 0.0400 | 556 | 103.1% | -0.00 | 0.0003 | -0.018 | ||
| 71.45 | 78.80 | 33 | 142.3% | 1.00 | 0.0003 | -0.009 | 150 | 0.0300 | 0.0500 | 137 | 3,292 | 98.6% | -0.00 | 0.0004 | -0.020 | |
| 66.40 | 73.80 | 10 | 131.1% | 1.00 | 0.0004 | -0.012 | 155 | 0.0400 | 0.0600 | 2 | 952 | 93.5% | -0.01 | 0.0004 | -0.022 | |
| 61.40 | 68.40 | 100 | 348 | 116.7% | 0.99 | 0.0005 | -0.015 | 160 | 0.0500 | 0.0700 | 7 | 797 | 88.0% | -0.01 | 0.0006 | -0.025 |
| 56.45 | 63.50 | 2 | 51 | 110.7% | 0.99 | 0.0006 | -0.018 | 165 | 0.0600 | 0.0800 | 90 | 624 | 82.2% | -0.01 | 0.0007 | -0.028 |
| 51.45 | 56.95 | 12 | 193 | 0.99 | 0.0008 | -0.022 | 170 | 0.0700 | 0.0900 | 1,177 | 1,185 | 76.3% | -0.01 | 0.0009 | -0.031 | |
| 46.45 | 52.25 | 4 | 75 | 0.99 | 0.0011 | -0.027 | 175 | 0.0900 | 0.1100 | 952 | 2,271 | 71.2% | -0.01 | 0.0012 | -0.035 | |
| 43.00 | 46.40 | 568 | 690 | 71.6% | 0.99 | 0.0015 | -0.032 | 180 | 0.1100 | 0.1300 | 3,355 | 2,991 | 65.7% | -0.01 | 0.0016 | -0.040 |
| 37.70 | 39.95 | 1 | 196 | 0.98 | 0.0020 | -0.039 | 185 | 0.1400 | 0.1600 | 1,136 | 3,535 | 60.2% | -0.02 | 0.0021 | -0.046 | |
| 34.05 | 40.00 | 1 | 0.98 | 0.0024 | -0.043 | 187.5 | 0.1500 | 0.1700 | 2 | 958 | 57.5% | -0.02 | 0.0025 | -0.050 | ||
| 34.00 | 36.70 | 58 | 477 | 0.98 | 0.0028 | -0.048 | 190 | 0.1700 | 0.1900 | 1,041 | 4,136 | 54.9% | -0.02 | 0.0030 | -0.055 | |
| 29.15 | 36.60 | 20 | 69.1% | 0.97 | 0.0034 | -0.053 | 192.5 | 0.1900 | 0.2100 | 113 | 748 | 52.1% | -0.03 | 0.0035 | -0.060 | |
| 28.90 | 31.45 | 28 | 952 | 37.3% | 0.97 | 0.0040 | -0.058 | 195 | 0.2100 | 0.2300 | 395 | 5,309 | 49.2% | -0.03 | 0.0042 | -0.065 |
| 24.85 | 30.20 | 5 | 104 | 54.6% | 0.96 | 0.0048 | -0.064 | 197.5 | 0.2400 | 0.2600 | 103 | 1,821 | 46.5% | -0.04 | 0.0050 | -0.070 |
| 23.50 | 25.90 | 584 | 1,724 | 42.7% | 0.96 | 0.0059 | -0.071 | 200 | 0.2800 | 0.3000 | 2,193 | 8,325 | 43.8% | -0.05 | 0.0061 | -0.077 |
| 20.80 | 23.95 | 182 | 543 | 41.2% | 0.95 | 0.0073 | -0.079 | 202.5 | 0.3200 | 0.3500 | 981 | 1,905 | 41.4% | -0.06 | 0.0076 | -0.085 |
| 19.75 | 20.05 | 455 | 852 | 38.4% | 0.94 | 0.0092 | -0.091 | 205 | 0.4000 | 0.4300 | 5,347 | 5,871 | 39.3% | -0.07 | 0.0095 | -0.097 |
| 16.00 | 19.05 | 182 | 328 | 36.4% | 0.92 | 0.0118 | -0.107 | 207.5 | 0.5200 | 0.5500 | 1,003 | 2,336 | 37.3% | -0.09 | 0.0121 | -0.112 |
| 14.95 | 15.30 | 1,103 | 6,507 | 35.5% | 0.89 | 0.0151 | -0.128 | 210 | 0.6900 | 0.7300 | 5,736 | 7,937 | 35.7% | -0.11 | 0.0154 | -0.133 |
| 11.40 | 13.05 | 1,474 | 1,409 | 34.2% | 0.85 | 0.0192 | -0.154 | 212.5 | 0.9600 | 1.00 | 4,203 | 2,328 | 34.5% | -0.15 | 0.0194 | -0.158 |
| 9.30 | 11.05 | 1,052 | 5,417 | 33.0% | 0.80 | 0.0238 | -0.184 | 215 | 1.33 | 1.39 | 6,660 | 7,824 | 33.5% | -0.20 | 0.0239 | -0.186 |
| 8.60 | 8.95 | 1,508 | 2,289 | 32.5% | 0.74 | 0.0284 | -0.212 | 217.5 | 1.86 | 1.93 | 7,176 | 5,876 | 32.7% | -0.27 | 0.0284 | -0.214 |
| 6.95 | 7.10 | 11.0K | 13.2K | 32.1% | 0.67 | 0.0324 | -0.236 | 220 | 2.58 | 2.67 | 6,724 | 4,219 | 32.2% | -0.34 | 0.0324 | -0.236 |
| 5.40 | 5.55 | 4,573 | 2,812 | 31.6% | 0.58 | 0.0353 | -0.250 | 222.5 | 3.50 | 3.65 | 3,178 | 823 | 31.7% | -0.43 | 0.0352 | -0.250 |
| 4.10 | 4.20 | 22.8K | 8,870 | 31.4% | 0.49 | 0.0364 | -0.252 | 225 | 4.65 | 4.80 | 5,771 | 4,505 | 31.4% | -0.51 | 0.0363 | -0.251 |
| 3.00 | 3.10 | 25.7K | 4,078 | 31.1% | 0.40 | 0.0355 | -0.242 | 227.5 | 6.00 | 6.25 | 5,944 | 892 | 31.0% | -0.60 | 0.0353 | -0.240 |
| 2.14 | 2.21 | 27.6K | 17.9K | 31.0% | 0.32 | 0.0328 | -0.221 | 230 | 7.65 | 8.25 | 742 | 1,042 | 31.1% | -0.69 | 0.0325 | -0.219 |
| 1.49 | 1.54 | 15.2K | 4,013 | 31.0% | 0.24 | 0.0287 | -0.193 | 232.5 | 8.30 | 11.15 | 199 | 23 | 30.9% | -0.76 | 0.0284 | -0.190 |
| 1.01 | 1.06 | 30.5K | 10.8K | 31.1% | 0.18 | 0.0240 | -0.161 | 235 | 11.50 | 13.20 | 262 | 468 | 30.9% | -0.82 | 0.0238 | -0.158 |
| 0.6700 | 0.7100 | 14.1K | 2,051 | 31.2% | 0.13 | 0.0193 | -0.128 | 237.5 | 12.25 | 14.25 | 58 | 25 | 30.8% | -0.87 | 0.0190 | -0.125 |
| 0.4400 | 0.4700 | 37.5K | 16.8K | 31.5% | 0.09 | 0.0149 | -0.099 | 240 | 15.95 | 16.25 | 209 | 261 | 31.1% | -0.91 | 0.0147 | -0.095 |
| 0.2900 | 0.3200 | 3,333 | 2,984 | 32.0% | 0.07 | 0.0112 | -0.075 | 242.5 | 16.80 | 19.95 | 16 | 12 | 31.9% | -0.94 | 0.0110 | -0.071 |
| 0.1900 | 0.2200 | 3,353 | 5,017 | 32.6% | 0.05 | 0.0084 | -0.057 | 245 | 19.10 | 22.60 | 301 | 303 | 33.2% | -0.96 | 0.0081 | -0.052 |
| 0.1300 | 0.1500 | 369 | 204 | 33.1% | 0.03 | 0.0062 | -0.044 | 247.5 | 20.90 | 25.95 | 122 | 43 | 41.9% | -0.97 | 0.0060 | -0.039 |
| 0.1000 | 0.1100 | 3,063 | 7,867 | 34.3% | 0.02 | 0.0047 | -0.034 | 250 | 24.00 | 27.45 | 154 | 145 | 32.7% | -0.98 | 0.0045 | -0.030 |
| 0.0600 | 0.0800 | 311 | 85 | 35.1% | 0.02 | 0.0036 | -0.027 | 252.5 | 25.85 | 30.50 | 5 | 31 | -0.98 | 0.0034 | -0.023 | |
| 0.0500 | 0.0600 | 1,596 | 5,029 | 36.0% | 0.01 | 0.0028 | -0.022 | 255 | 28.95 | 32.65 | 6 | 60 | 41.0% | -0.99 | 0.0027 | -0.017 |
| 0.0300 | 0.0500 | 185 | 35 | 36.9% | 0.01 | 0.0022 | -0.018 | 257.5 | 30.90 | 35.60 | 38.5% | -0.99 | 0.0021 | -0.013 | ||
| 0.0300 | 0.0400 | 704 | 5,395 | 38.5% | 0.01 | 0.0017 | -0.015 | 260 | 33.45 | 38.25 | 27 | 31.3% | -0.99 | 0.0016 | -0.010 | |
| 0.0200 | 0.0300 | 370 | 4,481 | 41.3% | 0.01 | 0.0012 | -0.011 | 265 | 38.80 | 43.10 | 2 | 2 | 56.2% | -0.99 | 0.0011 | -0.006 |
| 0.0100 | 0.0200 | 4,736 | 1,711 | 43.0% | 0.00 | 0.0008 | -0.008 | 270 | 43.10 | 47.60 | 1 | 20 | 47.8% | -1.00 | 0.0007 | -0.002 |
| 0.0100 | 0.0200 | 288 | 1,503 | 46.8% | 0.00 | 0.0006 | -0.007 | 275 | 48.85 | 52.60 | 4 | 1 | 47.7% | -1.00 | 0.0005 | 0.000 |
| 0 | 0.0200 | 83 | 1,139 | 48.7% | 0.00 | 0.0004 | -0.005 | 280 | 53.50 | 57.60 | 60.2% | -1.00 | 0.0004 | 0.000 | ||
| 0 | 0.0100 | 330 | 240 | 49.2% | 0.00 | 0.0003 | -0.004 | 285 | 58.45 | 62.85 | 2 | 64.8% | -1.00 | 0.0003 | 0.000 | |
| 0 | 0.0100 | 157 | 131 | 52.4% | 0.00 | 0.0002 | -0.004 | 290 | 63.20 | 67.60 | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.0100 | 110 | 630 | 55.6% | 0.00 | 0.0002 | -0.003 | 295 | 68.30 | 72.90 | 70.7% | -1.00 | 0.0002 | 0.000 | ||
| 0 | 0.0100 | 215 | 3,768 | 58.7% | 0.00 | 0.0001 | -0.003 | 300 | 73.00 | 77.80 | 75.0% | -1.00 | 0.0001 | 0.000 | ||
| 0 | 0.0100 | 1 | 961 | 61.8% | 0.00 | 0.0001 | -0.002 | 305 | 78.20 | 82.90 | 82.2% | -1.00 | 0.0001 | 0.000 | ||
| 0 | 0.0100 | 1 | 403 | 64.7% | 0.00 | 0.0001 | -0.002 | 310 | 83.50 | 87.75 | 94.7% | -1.00 | 0.0001 | 0.000 | ||
| 0 | 0.0100 | 111 | 67.6% | 0.00 | 0.0001 | -0.002 | 315 | 88.30 | 92.70 | 87.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 1,037 | 70.5% | 0.00 | 0.0001 | -0.001 | 320 | 93.45 | 97.85 | 1 | 94.6% | -1.00 | 0.0000 | -0.001 | ||
| 0 | 0.0100 | 39 | 73.3% | 0.00 | 0.0000 | -0.001 | 325 | 98.80 | 102.55 | 95.6% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 0.0100 | 36 | 76.0% | 0.00 | 0.0000 | -0.001 | 330 | 103.40 | 108.20 | 109.2% | -1.00 | 0.0000 | -0.008 | |||
| 0 | 0.0100 | 128 | 78.7% | 0.00 | 0.0000 | -0.001 | 335 | 108.10 | 113.05 | -1.00 | 0.0000 | -0.011 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。