NVDA optieketen NVIDIA Corporation
Cboe delayed options data · per 15:36 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 ±8.3% (208.12–245.72) · ATM IV 32.9% · P/C open interest 0.77
| 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 | |
| 108.85 | 115.35 | 1.00 | 0.0002 | 0.000 | 115 | 0.0700 | 0.1100 | 4 | 87.3% | -0.00 | 0.0002 | -0.010 | ||||
| 103.75 | 110.40 | 1 | 0.99 | 0.0002 | 0.000 | 120 | 0.0900 | 0.1100 | 1,000 | 3 | 83.3% | -0.01 | 0.0002 | -0.011 | ||
| 98.75 | 105.20 | 0.99 | 0.0003 | 0.000 | 125 | 0.1000 | 0.1400 | 1,000 | 50 | 80.1% | -0.01 | 0.0003 | -0.012 | |||
| 93.80 | 100.25 | 0.99 | 0.0004 | 0.000 | 130 | 0.1100 | 0.1500 | 100 | 76.1% | -0.01 | 0.0004 | -0.014 | ||||
| 88.85 | 95.30 | 0.99 | 0.0004 | 0.000 | 135 | 0.1300 | 0.1700 | 18 | 182 | 72.7% | -0.01 | 0.0004 | -0.015 | |||
| 83.90 | 90.35 | 1 | 0.99 | 0.0005 | 0.000 | 140 | 0.1400 | 0.1800 | 18 | 261 | 68.7% | -0.01 | 0.0005 | -0.017 | ||
| 79.10 | 85.40 | 2 | 0.99 | 0.0006 | 0.000 | 145 | 0.1700 | 0.2100 | 498 | 65.7% | -0.01 | 0.0006 | -0.018 | |||
| 74.15 | 80.45 | 3 | 0.99 | 0.0008 | 0.000 | 150 | 0.1900 | 0.2300 | 4 | 166 | 62.2% | -0.01 | 0.0008 | -0.020 | ||
| 69.20 | 75.40 | 3 | 0.98 | 0.0009 | 0.000 | 155 | 0.2200 | 0.2500 | 8 | 152 | 58.8% | -0.02 | 0.0009 | -0.022 | ||
| 64.25 | 70.75 | 50.9% | 0.98 | 0.0011 | 0.000 | 160 | 0.2600 | 0.3000 | 7 | 172 | 56.0% | -0.02 | 0.0011 | -0.024 | ||
| 60.65 | 65.50 | 12 | 60.8% | 0.98 | 0.0014 | -0.001 | 165 | 0.3000 | 0.3500 | 243 | 53.0% | -0.02 | 0.0014 | -0.026 | ||
| 54.75 | 60.80 | 1 | 49.9% | 0.97 | 0.0017 | -0.006 | 170 | 0.3600 | 0.4100 | 1 | 863 | 50.1% | -0.03 | 0.0017 | -0.030 | |
| 50.05 | 55.00 | 4 | 37.4% | 0.97 | 0.0022 | -0.011 | 175 | 0.4400 | 0.4800 | 13 | 270 | 47.4% | -0.03 | 0.0022 | -0.033 | |
| 46.20 | 49.00 | 3 | 35.9% | 0.96 | 0.0028 | -0.018 | 180 | 0.5400 | 0.5800 | 63 | 169 | 44.8% | -0.04 | 0.0028 | -0.038 | |
| 42.85 | 43.65 | 1 | 5 | 43.4% | 0.95 | 0.0036 | -0.026 | 185 | 0.6800 | 0.7200 | 24 | 320 | 42.4% | -0.05 | 0.0036 | -0.044 |
| 38.10 | 38.90 | 16 | 41.3% | 0.93 | 0.0046 | -0.036 | 190 | 0.8900 | 0.9300 | 165 | 2,638 | 40.3% | -0.07 | 0.0046 | -0.052 | |
| 33.35 | 34.20 | 65 | 38.9% | 0.91 | 0.0060 | -0.048 | 195 | 1.19 | 1.25 | 66 | 2,530 | 38.5% | -0.09 | 0.0060 | -0.062 | |
| 28.85 | 29.65 | 1 | 85 | 37.4% | 0.88 | 0.0076 | -0.061 | 200 | 1.64 | 1.69 | 101 | 1,613 | 37.0% | -0.12 | 0.0077 | -0.073 |
| 24.70 | 25.30 | 33 | 27 | 36.6% | 0.84 | 0.0096 | -0.076 | 205 | 2.29 | 2.36 | 105 | 858 | 35.9% | -0.16 | 0.0097 | -0.087 |
| 20.45 | 21.20 | 13 | 167 | 35.0% | 0.78 | 0.0117 | -0.092 | 210 | 3.15 | 3.30 | 84 | 682 | 34.8% | -0.22 | 0.0119 | -0.100 |
| 16.95 | 17.20 | 273 | 366 | 34.2% | 0.72 | 0.0138 | -0.106 | 215 | 4.40 | 4.50 | 564 | 938 | 34.0% | -0.28 | 0.0140 | -0.113 |
| 13.55 | 13.75 | 33 | 813 | 33.4% | 0.65 | 0.0156 | -0.117 | 220 | 6.00 | 6.15 | 149 | 771 | 33.4% | -0.36 | 0.0158 | -0.122 |
| 10.65 | 10.80 | 559 | 750 | 33.0% | 0.57 | 0.0167 | -0.124 | 225 | 8.00 | 8.15 | 207 | 610 | 32.8% | -0.44 | 0.0170 | -0.127 |
| 8.10 | 8.25 | 516 | 1,870 | 32.5% | 0.48 | 0.0171 | -0.125 | 230 | 10.50 | 10.70 | 17 | 112 | 32.4% | -0.53 | 0.0175 | -0.127 |
| 6.10 | 6.20 | 637 | 3,234 | 32.2% | 0.40 | 0.0167 | -0.121 | 235 | 13.40 | 13.65 | 63 | 143 | 32.0% | -0.61 | 0.0172 | -0.121 |
| 4.45 | 4.55 | 311 | 1,733 | 32.1% | 0.32 | 0.0156 | -0.112 | 240 | 16.50 | 17.30 | 52 | 13 | 31.8% | -0.69 | 0.0161 | -0.110 |
| 3.20 | 3.30 | 231 | 1,320 | 32.1% | 0.25 | 0.0139 | -0.099 | 245 | 20.15 | 21.25 | 24 | 31.7% | -0.76 | 0.0144 | -0.096 | |
| 2.26 | 2.33 | 548 | 3,178 | 32.1% | 0.19 | 0.0119 | -0.085 | 250 | 24.15 | 25.05 | 1 | 24 | 30.5% | -0.82 | 0.0124 | -0.080 |
| 1.58 | 1.64 | 129 | 808 | 32.2% | 0.14 | 0.0098 | -0.071 | 255 | 28.50 | 29.85 | 31.6% | -0.87 | 0.0103 | -0.063 | ||
| 1.10 | 1.16 | 505 | 1,232 | 32.5% | 0.11 | 0.0080 | -0.058 | 260 | 33.10 | 34.40 | 1 | 31.6% | -0.91 | 0.0082 | -0.046 | |
| 0.7700 | 0.8200 | 69 | 183 | 32.8% | 0.08 | 0.0063 | -0.046 | 265 | 37.85 | 39.15 | 1 | 31.8% | -0.94 | 0.0062 | -0.031 | |
| 0.5400 | 0.5800 | 34 | 329 | 33.2% | 0.06 | 0.0049 | -0.037 | 270 | 42.75 | 43.85 | 30.8% | -0.96 | 0.0046 | -0.017 | ||
| 0.3900 | 0.4200 | 43 | 459 | 33.9% | 0.04 | 0.0038 | -0.029 | 275 | 46.15 | 50.35 | 31.9% | -0.98 | 0.0033 | -0.005 | ||
| 0.2800 | 0.3100 | 18 | 1,512 | 34.5% | 0.03 | 0.0030 | -0.024 | 280 | 50.90 | 55.00 | -0.98 | 0.0023 | 0.000 | |||
| 0.2100 | 0.2400 | 7 | 165 | 35.3% | 0.02 | 0.0023 | -0.019 | 285 | 55.65 | 60.20 | -0.99 | 0.0016 | 0.000 | |||
| 0.1500 | 0.1800 | 4 | 68 | 35.9% | 0.02 | 0.0018 | -0.016 | 290 | 60.80 | 64.95 | -0.99 | 0.0011 | 0.000 | |||
| 0.1100 | 0.1400 | 2 | 124 | 36.6% | 0.02 | 0.0014 | -0.013 | 295 | 65.55 | 70.20 | -1.00 | 0.0008 | 0.000 | |||
| 0.0800 | 0.1100 | 24 | 22 | 37.3% | 0.01 | 0.0012 | -0.011 | 300 | 70.85 | 74.95 | -1.00 | 0.0006 | 0.000 | |||
| 0.0600 | 0.1000 | 215 | 38.4% | 0.01 | 0.0009 | -0.009 | 305 | 75.55 | 80.20 | -1.00 | 0.0004 | 0.000 | ||||
| 0.0500 | 0.0800 | 20 | 39.3% | 0.01 | 0.0008 | -0.008 | 310 | 80.80 | 84.95 | -1.00 | 0.0001 | 0.000 | ||||
| 0.0400 | 0.0700 | 1 | 40.3% | 0.01 | 0.0006 | -0.007 | 315 | 85.65 | 90.20 | -1.00 | 0.0000 | 0.000 | ||||
| 0.0300 | 0.0600 | 41.1% | 0.01 | 0.0005 | -0.006 | 320 | 90.80 | 94.95 | -1.00 | 0.0000 | 0.000 | |||||
| 0.0200 | 0.0500 | 5 | 5 | 41.7% | 0.00 | 0.0004 | -0.005 | 325 | 95.60 | 100.20 | -1.00 | 0.0000 | 0.000 | |||
| 0.0100 | 0.0500 | 42.6% | 0.00 | 0.0004 | -0.004 | 330 | 100.80 | 104.95 | -1.00 | 0.0000 | 0.000 | |||||
| 0.0100 | 0.0400 | 1 | 43.4% | 0.00 | 0.0003 | -0.004 | 335 | 105.70 | 110.20 | -1.00 | 0.0000 | 0.000 | ||||
| 0.0100 | 0.0400 | 44.9% | 0.00 | 0.0003 | -0.003 | 340 | 110.90 | 114.95 | -1.00 | 0.0000 | 0.000 | |||||
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 — Oct 09, 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