NVDA option chain NVIDIA Corporation
Cboe delayed options data · के अनुसार 15:36 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±4.7% (216.17–237.67) · ATM IV 31.0% · P/C open interest 0.42
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 73.75 | 80.65 | 103.1% | 1.00 | 0.0003 | 0.000 | 150 | 0.0300 | 0.0800 | 12 | 86.4% | -0.01 | 0.0004 | -0.018 | |||
| 68.80 | 75.70 | 1 | 98.9% | 1.00 | 0.0004 | 0.000 | 155 | 0.0400 | 0.0900 | 81.7% | -0.01 | 0.0005 | -0.021 | |||
| 63.85 | 70.55 | 88.3% | 0.99 | 0.0006 | 0.000 | 160 | 0.0500 | 0.1000 | 1 | 3 | 76.8% | -0.01 | 0.0006 | -0.023 | ||
| 59.05 | 65.75 | 91.1% | 0.99 | 0.0007 | 0.000 | 165 | 0.0700 | 0.1100 | 72.3% | -0.01 | 0.0008 | -0.026 | ||||
| 54.00 | 60.35 | 72.6% | 0.99 | 0.0009 | -0.001 | 170 | 0.1000 | 0.1300 | 3 | 15 | 68.4% | -0.01 | 0.0010 | -0.029 | ||
| 49.20 | 55.80 | 79.5% | 0.99 | 0.0012 | -0.007 | 175 | 0.1000 | 0.1500 | 2 | 1 | 63.1% | -0.01 | 0.0013 | -0.032 | ||
| 44.10 | 50.80 | 70.7% | 0.99 | 0.0016 | -0.013 | 180 | 0.1300 | 0.1800 | 13 | 68 | 58.9% | -0.02 | 0.0016 | -0.036 | ||
| 39.15 | 45.85 | 1 | 64.9% | 0.98 | 0.0021 | -0.021 | 185 | 0.1700 | 0.2100 | 4 | 70 | 54.5% | -0.02 | 0.0022 | -0.041 | |
| 34.85 | 40.85 | 1 | 65.1% | 0.98 | 0.0029 | -0.029 | 190 | 0.1900 | 0.2500 | 1 | 12 | 49.5% | -0.03 | 0.0029 | -0.047 | |
| 31.35 | 33.15 | 43.9% | 0.97 | 0.0040 | -0.040 | 195 | 0.2500 | 0.3100 | 11 | 96 | 45.2% | -0.04 | 0.0040 | -0.055 | ||
| 27.00 | 27.80 | 1 | 55 | 41.7% | 0.95 | 0.0058 | -0.054 | 200 | 0.3600 | 0.4100 | 94 | 212 | 41.5% | -0.05 | 0.0058 | -0.066 |
| 22.25 | 22.75 | 2 | 38 | 36.9% | 0.93 | 0.0086 | -0.074 | 205 | 0.5100 | 0.5800 | 68 | 1,079 | 37.8% | -0.07 | 0.0086 | -0.083 |
| 17.60 | 18.05 | 19 | 7 | 34.5% | 0.89 | 0.0130 | -0.103 | 210 | 0.8300 | 0.9100 | 130 | 590 | 35.0% | -0.12 | 0.0129 | -0.110 |
| 13.25 | 13.70 | 439 | 80 | 32.9% | 0.81 | 0.0189 | -0.141 | 215 | 1.46 | 1.54 | 243 | 250 | 33.1% | -0.19 | 0.0188 | -0.145 |
| 9.35 | 9.85 | 101 | 116 | 31.8% | 0.71 | 0.0250 | -0.178 | 220 | 2.57 | 2.69 | 233 | 205 | 32.0% | -0.29 | 0.0250 | -0.181 |
| 6.25 | 6.45 | 290 | 195 | 30.8% | 0.57 | 0.0293 | -0.200 | 225 | 4.30 | 4.50 | 304 | 291 | 31.1% | -0.43 | 0.0294 | -0.202 |
| 3.85 | 3.95 | 918 | 295 | 30.2% | 0.42 | 0.0297 | -0.197 | 230 | 6.80 | 7.05 | 190 | 67 | 30.4% | -0.58 | 0.0300 | -0.197 |
| 2.18 | 2.28 | 173 | 470 | 30.2% | 0.28 | 0.0260 | -0.168 | 235 | 10.05 | 10.50 | 12 | 71 | 30.3% | -0.72 | 0.0263 | -0.167 |
| 1.12 | 1.23 | 277 | 453 | 30.1% | 0.17 | 0.0197 | -0.126 | 240 | 14.00 | 14.50 | 1 | 30.4% | -0.83 | 0.0199 | -0.121 | |
| 0.5800 | 0.6400 | 144 | 4,177 | 30.6% | 0.10 | 0.0133 | -0.085 | 245 | 18.45 | 18.90 | 3 | 1 | 30.5% | -0.91 | 0.0133 | -0.077 |
| 0.2800 | 0.3400 | 63 | 810 | 31.3% | 0.06 | 0.0084 | -0.056 | 250 | 23.20 | 23.65 | 1 | 31.8% | -0.95 | 0.0082 | -0.044 | |
| 0.1400 | 0.1900 | 20 | 32 | 32.4% | 0.03 | 0.0053 | -0.037 | 255 | 28.05 | 28.55 | 33.3% | -0.97 | 0.0050 | -0.023 | ||
| 0.1000 | 0.1200 | 543 | 102 | 34.4% | 0.02 | 0.0035 | -0.027 | 260 | 31.75 | 35.35 | 44.6% | -0.98 | 0.0032 | -0.009 | ||
| 0.0500 | 0.1000 | 36.5% | 0.01 | 0.0024 | -0.020 | 265 | 35.25 | 42.15 | 52.5% | -0.99 | 0.0021 | -0.000 | ||||
| 0.0300 | 0.0800 | 351 | 356 | 38.7% | 0.01 | 0.0016 | -0.015 | 270 | 40.35 | 46.95 | 56.4% | -0.99 | 0.0014 | 0.000 | ||
| 0.0300 | 0.0600 | 25 | 41.3% | 0.01 | 0.0012 | -0.012 | 275 | 45.15 | 51.90 | 58.1% | -0.99 | 0.0010 | 0.000 | |||
| 0.0100 | 0.0600 | 43.4% | 0.01 | 0.0009 | -0.010 | 280 | 50.50 | 56.90 | 66.6% | -1.00 | 0.0007 | 0.000 | ||||
| 0.0100 | 0.0500 | 1 | 45.8% | 0.00 | 0.0007 | -0.008 | 285 | 55.10 | 61.90 | 66.0% | -1.00 | 0.0005 | 0.000 | |||
| 0.0100 | 0.0500 | 48.9% | 0.00 | 0.0005 | -0.007 | 290 | 60.25 | 66.90 | 72.2% | -1.00 | 0.0004 | 0.000 | ||||
| 0.0100 | 0.0500 | 51.9% | 0.00 | 0.0004 | -0.006 | 295 | 65.05 | 71.90 | 73.3% | -1.00 | 0.0003 | 0.000 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 16, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs