NVDA option chain NVIDIA Corporation
Cboe delayed options data · के अनुसार 18:04 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 ±5.6% (204.87–229.17) · ATM IV 35.3% · P/C ओपन इंटरेस्ट —
| 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 | |
| 65.70 | 71.60 | 127.0% | 0.99 | 0.0006 | -0.015 | 150 | 0.0400 | 0.1400 | 21 | 80.5% | -0.01 | 0.0006 | -0.024 | |||
| 60.75 | 66.60 | 118.2% | 0.99 | 0.0008 | -0.018 | 155 | 0.0400 | 0.1600 | 75.1% | -0.01 | 0.0008 | -0.026 | ||||
| 55.75 | 61.65 | 109.5% | 0.99 | 0.0010 | -0.022 | 160 | 0.0700 | 0.1800 | 1 | 70.8% | -0.01 | 0.0010 | -0.030 | |||
| 50.75 | 56.65 | 100.5% | 0.99 | 0.0013 | -0.026 | 165 | 0.0900 | 0.2000 | 65.9% | -0.01 | 0.0013 | -0.033 | ||||
| 45.80 | 51.65 | 92.1% | 0.98 | 0.0017 | -0.031 | 170 | 0.1000 | 0.2300 | 4 | 60.7% | -0.02 | 0.0017 | -0.038 | |||
| 41.85 | 44.05 | 68.9% | 0.98 | 0.0022 | -0.038 | 175 | 0.1300 | 0.2700 | 56.2% | -0.02 | 0.0022 | -0.043 | ||||
| 35.90 | 41.80 | 76.7% | 0.97 | 0.0030 | -0.046 | 180 | 0.2100 | 0.3300 | 11 | 52.5% | -0.03 | 0.0031 | -0.051 | |||
| 31.00 | 36.90 | 1 | 69.5% | 0.96 | 0.0042 | -0.057 | 185 | 0.2700 | 0.4300 | 25 | 48.3% | -0.04 | 0.0042 | -0.061 | ||
| 27.05 | 31.10 | 62.3% | 0.94 | 0.0061 | -0.072 | 190 | 0.4800 | 0.5200 | 35 | 45.0% | -0.06 | 0.0061 | -0.076 | |||
| 22.70 | 23.85 | 44.2% | 0.91 | 0.0088 | -0.094 | 195 | 0.5800 | 0.8200 | 38 | 41.3% | -0.09 | 0.0089 | -0.097 | |||
| 18.10 | 19.20 | 3 | 40.5% | 0.87 | 0.0127 | -0.123 | 200 | 1.05 | 1.27 | 93 | 39.4% | -0.13 | 0.0128 | -0.126 | ||
| 13.75 | 15.45 | 3 | 40.1% | 0.80 | 0.0176 | -0.157 | 205 | 1.67 | 1.97 | 203 | 37.0% | -0.20 | 0.0177 | -0.160 | ||
| 10.20 | 11.65 | 19 | 39.2% | 0.70 | 0.0226 | -0.188 | 210 | 2.74 | 3.10 | 39 | 35.1% | -0.30 | 0.0228 | -0.190 | ||
| 6.95 | 8.15 | 147 | 37.0% | 0.58 | 0.0265 | -0.205 | 215 | 4.35 | 4.85 | 182 | 33.7% | -0.42 | 0.0268 | -0.207 | ||
| 4.40 | 4.60 | 545 | 33.2% | 0.44 | 0.0278 | -0.200 | 220 | 7.05 | 7.25 | 97 | 33.5% | -0.56 | 0.0281 | -0.202 | ||
| 2.52 | 3.05 | 244 | 33.5% | 0.31 | 0.0254 | -0.172 | 225 | 10.00 | 10.45 | 7 | 32.2% | -0.70 | 0.0259 | -0.174 | ||
| 1.32 | 1.41 | 894 | 31.4% | 0.19 | 0.0202 | -0.130 | 230 | 13.15 | 14.35 | 2 | 28.9% | -0.82 | 0.0208 | -0.132 | ||
| 0.6400 | 0.8100 | 161 | 31.8% | 0.11 | 0.0140 | -0.087 | 235 | 17.25 | 18.75 | 23.1% | -0.90 | 0.0148 | -0.089 | |||
| 0.3200 | 0.3800 | 104 | 31.9% | 0.06 | 0.0088 | -0.054 | 240 | 20.15 | 24.10 | -0.96 | 0.0099 | -0.058 | ||||
| 0.1500 | 0.2400 | 30 | 33.1% | 0.03 | 0.0054 | -0.035 | 245 | 25.05 | 31.90 | 44.2% | -0.98 | 0.0057 | -0.037 | |||
| 0.0800 | 0.1200 | 16 | 33.9% | 0.02 | 0.0034 | -0.024 | 250 | 29.90 | 37.25 | 51.2% | -1.00 | 0.0023 | -0.030 | |||
| 0.0600 | 0.1100 | 16 | 37.1% | 0.01 | 0.0023 | -0.018 | 255 | 34.85 | 42.20 | 55.7% | -1.00 | 0.0008 | -0.030 | |||
| 0.0200 | 0.0900 | 25 | 38.6% | 0.01 | 0.0017 | -0.015 | 260 | 39.20 | 47.25 | 54.4% | -1.00 | 0.0003 | -0.029 | |||
| 0.0100 | 0.0500 | 1 | 39.3% | 0.01 | 0.0013 | -0.013 | 265 | 45.00 | 52.20 | 66.9% | -1.00 | 0.0001 | -0.029 | |||
| 0.0100 | 0.0500 | 2 | 42.6% | 0.01 | 0.0010 | -0.011 | 270 | 49.95 | 56.90 | 68.2% | -1.00 | 0.0000 | -0.029 | |||
| 0.0100 | 0.0700 | 47.2% | 0.01 | 0.0008 | -0.010 | 275 | 54.90 | 61.75 | 70.3% | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 0.0600 | 48.8% | 0.00 | 0.0007 | -0.009 | 280 | 59.75 | 67.00 | 75.8% | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 0.0600 | 51.8% | 0.00 | 0.0006 | -0.008 | 285 | 64.90 | 72.05 | 82.3% | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 0.0500 | 1 | 53.8% | 0.00 | 0.0005 | -0.007 | 290 | 69.45 | 77.20 | 82.6% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.0600 | 57.6% | 0.00 | 0.0004 | -0.007 | 295 | 74.95 | 81.95 | 89.9% | -1.00 | 0.0000 | -0.029 | ||||
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।
वोलैटिलिटी स्माइल — Nov 02, 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