NVDA opsiyon zinciri NVIDIA Corporation

Vade Cboe delayed options data · itibarıyla 15:36 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±5.2% (215.12–238.72) · ATM IV 31.7% · P/C açık pozisyon 0.81

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
110.85	113.55	6	2,542	152.4%	1.00	0.0001	0.000	115	0.0200	0.0400	4	9,843	119.8%	-0.00	0.0001	-0.009
105.85	108.55		2,803	143.2%	1.00	0.0001	0.000	120	0.0300	0.0400	200	39.5K	114.4%	-0.00	0.0001	-0.010
100.80	103.15		5,149		1.00	0.0001	0.000	125	0.0300	0.0400	575	49.6K	107.6%	-0.00	0.0001	-0.011
95.80	98.20		3,856		1.00	0.0002	0.000	130	0.0300	0.0500	20	34.8K	102.4%	-0.00	0.0002	-0.012
90.95	92.90	5	2,588		1.00	0.0002	0.000	135	0.0400	0.0500	48	18.7K	97.1%	-0.00	0.0002	-0.014
85.85	88.10	30	13.6K		1.00	0.0003	0.000	140	0.0400	0.0600	1	49.7K	91.9%	-0.00	0.0003	-0.016
80.80	82.85		3,228		1.00	0.0003	0.000	145	0.0500	0.0700	2	27.1K	87.5%	-0.01	0.0004	-0.017
76.20	78.55	10	22.0K	107.0%	0.99	0.0004	0.000	150	0.0700	0.0800	233	36.2K	83.5%	-0.01	0.0004	-0.019
71.00	72.30	1	5,710		0.99	0.0005	0.000	155	0.0800	0.0900	2	22.3K	78.7%	-0.01	0.0006	-0.022
66.50	67.75	11	6,450	75.4%	0.99	0.0007	0.000	160	0.1000	0.1100	657	43.5K	74.8%	-0.01	0.0007	-0.024
61.05	62.35	3	7,923		0.99	0.0009	0.000	165	0.1200	0.1300	237	31.2K	70.5%	-0.01	0.0009	-0.027
56.60	57.50	11	8,466	51.3%	0.99	0.0011	-0.003	170	0.1300	0.1500	6	43.9K	65.6%	-0.01	0.0011	-0.031
51.50	52.30	35	8,541		0.98	0.0014	-0.009	175	0.1600	0.1700	135	35.3K	61.3%	-0.02	0.0014	-0.035
46.55	47.35	83	14.7K		0.98	0.0018	-0.016	180	0.1900	0.2000	303	71.6K	56.9%	-0.02	0.0018	-0.039
41.55	42.40	31	10.5K		0.97	0.0024	-0.024	185	0.2300	0.2400	228	40.2K	52.6%	-0.03	0.0024	-0.044
37.70	42.55		74	59.0%	0.97	0.0028	-0.028	187.5	0.2500	0.2600	106	422	50.4%	-0.03	0.0028	-0.048
36.60	37.45	280	27.3K		0.97	0.0032	-0.033	190	0.2800	0.2900	295	29.0K	48.4%	-0.03	0.0032	-0.051
32.55	35.40		60		0.96	0.0038	-0.038	192.5	0.3100	0.3300	6	1,567	46.4%	-0.04	0.0038	-0.055
31.90	32.55	29	80.4K	37.7%	0.96	0.0044	-0.043	195	0.3600	0.3700	215	30.6K	44.5%	-0.04	0.0044	-0.059
29.75	30.35	6	109	44.0%	0.95	0.0052	-0.050	197.5	0.4100	0.4300	103	3,355	42.6%	-0.05	0.0053	-0.065
27.50	27.65	290	39.1K	40.3%	0.94	0.0062	-0.058	200	0.4800	0.5000	4,016	47.6K	40.8%	-0.06	0.0063	-0.072
25.00	25.25	3	326	38.4%	0.93	0.0075	-0.067	202.5	0.5800	0.6000	271	1,412	39.3%	-0.07	0.0076	-0.080
22.70	22.90	122	19.4K	37.3%	0.91	0.0090	-0.079	205	0.7200	0.7300	652	20.1K	37.9%	-0.09	0.0091	-0.090
20.35	20.55	9	438	36.0%	0.89	0.0109	-0.092	207.5	0.8900	0.9100	352	2,905	36.7%	-0.11	0.0109	-0.102
18.10	18.30	706	63.9K	35.1%	0.87	0.0130	-0.107	210	1.13	1.15	3,772	47.9K	35.6%	-0.13	0.0131	-0.116
15.90	16.10	42	1,729	34.3%	0.83	0.0155	-0.123	212.5	1.45	1.49	284	7,745	34.8%	-0.17	0.0156	-0.132
13.85	14.05	873	30.8K	33.9%	0.79	0.0180	-0.141	215	1.87	1.90	1,517	19.8K	34.0%	-0.21	0.0182	-0.148
11.90	12.10	101	2,314	33.3%	0.75	0.0206	-0.157	217.5	2.41	2.45	319	2,904	33.4%	-0.25	0.0208	-0.163
10.15	10.25	1,815	46.8K	32.8%	0.69	0.0230	-0.172	220	3.05	3.15	1,745	21.0K	32.9%	-0.31	0.0232	-0.177
8.45	8.60	316	3,085	32.3%	0.63	0.0250	-0.184	222.5	3.90	4.00	1,525	1,420	32.5%	-0.37	0.0252	-0.188
6.95	7.05	5,142	48.0K	32.0%	0.57	0.0264	-0.191	225	4.90	5.00	1,483	11.1K	32.2%	-0.43	0.0267	-0.194
5.65	5.75	2,863	12.6K	31.6%	0.50	0.0271	-0.192	227.5	6.05	6.15	3,299	1,082	31.7%	-0.50	0.0274	-0.194
4.50	4.60	10.4K	59.5K	31.3%	0.44	0.0270	-0.189	230	7.40	7.50	443	7,113	31.4%	-0.57	0.0272	-0.190
3.50	3.60	2,012	6,881	31.3%	0.37	0.0260	-0.180	232.5	8.90	9.05	71	268	31.4%	-0.64	0.0263	-0.180
2.73	2.77	3,950	37.7K	31.1%	0.31	0.0243	-0.167	235	10.60	10.75	140	2,649	31.2%	-0.70	0.0246	-0.165
2.07	2.12	1,392	5,387	31.1%	0.25	0.0221	-0.151	237.5	12.45	12.65	49	77	31.4%	-0.75	0.0223	-0.148
1.57	1.60	4,684	71.5K	31.1%	0.20	0.0195	-0.133	240	14.45	14.65	62	2,401	31.3%	-0.80	0.0197	-0.128
0.8600	0.8900	2,536	37.5K	31.3%	0.13	0.0142	-0.097	245	18.75	19.00	13	756	31.6%	-0.88	0.0142	-0.088
0.4700	0.4900	7,041	88.3K	31.9%	0.08	0.0096	-0.067	250	23.40	23.65	28	3,450	32.1%	-0.93	0.0095	-0.054
0.2700	0.2900	5,921	18.3K	33.0%	0.05	0.0064	-0.047	255	28.20	28.45		346	32.8%	-0.96	0.0061	-0.030
0.1700	0.1800	1,632	29.7K	34.4%	0.03	0.0042	-0.033	260	32.50	33.55	1	1,087		-0.98	0.0039	-0.014
0.1100	0.1200	256	51.2K	36.1%	0.02	0.0029	-0.025	265	36.70	39.50		75		-0.98	0.0026	-0.003
0.0800	0.0900	381	27.0K	38.1%	0.01	0.0021	-0.019	270	42.55	43.40		19		-0.99	0.0018	0.000
0.0600	0.0700	198	11.5K	40.1%	0.01	0.0015	-0.015	275	47.10	49.50		1	48.8%	-0.99	0.0013	0.000
0.0500	0.0600	101	26.6K	42.5%	0.01	0.0011	-0.012	280	52.25	54.50		400	55.2%	-0.99	0.0009	0.000
0.0300	0.0500	2	3,494	44.0%	0.01	0.0009	-0.010	285	56.40	59.50				-1.00	0.0007	0.000
0.0300	0.0500		7,121	46.9%	0.00	0.0007	-0.009	290	62.05	64.50		3	59.1%	-1.00	0.0005	0.000
0.0200	0.0400	10	2,799	48.3%	0.00	0.0005	-0.007	295	66.65	69.50				-1.00	0.0004	0.000
0.0100	0.0200	331	36.4K	47.7%	0.00	0.0004	-0.006	300	71.90	74.50			62.1%	-1.00	0.0003	0.000
0.0100	0.0200	12	6,069	52.7%	0.00	0.0003	-0.005	310	81.75	84.50			62.3%	-1.00	0.0002	0.000
0	0.0100	32	6,989	52.6%	0.00	0.0002	-0.004	320	92.10	94.50			80.6%	-1.00	0.0001	0.000
0	0.0200	30	4,662	60.0%	0.00	0.0001	-0.003	330	101.75	104.50			75.0%	-1.00	0.0000	0.000
0	0.0100	1,902	7,102	61.0%	0.00	0.0001	-0.003	340	111.45	114.50				-1.00	0.0000	0.000

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

NVDA opsiyon zinciri NVIDIA Corporation

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji