NVDA option chain NVIDIA Corporation
Cboe delayed options data · के अनुसार 14:04 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 ±6.4% (201.86–229.26) · ATM IV 35.5% · P/C ओपन इंटरेस्ट 1.11
| 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 | |
| 103.75 | 109.80 | 173.3% | 1.00 | 0.0002 | 0.000 | 110 | 0.0500 | 0.0800 | 310 | 117.8% | -0.00 | 0.0002 | -0.015 | |||
| 98.80 | 104.80 | 7 | 163.6% | 1.00 | 0.0002 | -0.002 | 115 | 0.0600 | 0.0900 | 366 | 112.4% | -0.00 | 0.0002 | -0.016 | ||
| 93.80 | 99.80 | 1 | 153.6% | 1.00 | 0.0003 | -0.004 | 120 | 0.0700 | 0.1000 | 4,611 | 106.9% | -0.00 | 0.0003 | -0.018 | ||
| 88.85 | 94.85 | 1 | 145.4% | 0.99 | 0.0003 | -0.007 | 125 | 0.0800 | 0.1100 | 1,557 | 101.4% | -0.01 | 0.0003 | -0.019 | ||
| 83.85 | 89.85 | 2 | 136.0% | 0.99 | 0.0004 | -0.009 | 130 | 0.0900 | 0.1200 | 200 | 88 | 95.9% | -0.01 | 0.0004 | -0.021 | |
| 78.80 | 84.60 | 1 | 123.0% | 0.99 | 0.0005 | -0.012 | 135 | 0.1100 | 0.1400 | 1 | 725 | 91.4% | -0.01 | 0.0005 | -0.023 | |
| 73.90 | 79.90 | 4 | 119.6% | 0.99 | 0.0006 | -0.015 | 140 | 0.1200 | 0.1500 | 1,786 | 85.8% | -0.01 | 0.0006 | -0.026 | ||
| 68.95 | 74.95 | 12 | 112.3% | 0.99 | 0.0007 | -0.018 | 145 | 0.1300 | 0.1700 | 43 | 80.7% | -0.01 | 0.0007 | -0.028 | ||
| 64.00 | 70.00 | 23 | 105.1% | 0.99 | 0.0009 | -0.022 | 150 | 0.1500 | 0.1800 | 118 | 117 | 75.6% | -0.01 | 0.0009 | -0.031 | |
| 59.00 | 65.00 | 1 | 97.0% | 0.98 | 0.0011 | -0.025 | 155 | 0.1700 | 0.2100 | 4,253 | 71.0% | -0.02 | 0.0011 | -0.034 | ||
| 54.05 | 60.05 | 1 | 90.1% | 0.98 | 0.0014 | -0.029 | 160 | 0.2000 | 0.2300 | 699 | 66.2% | -0.02 | 0.0014 | -0.037 | ||
| 49.10 | 55.10 | 10 | 83.2% | 0.98 | 0.0018 | -0.034 | 165 | 0.2300 | 0.2600 | 266 | 292 | 61.6% | -0.02 | 0.0018 | -0.041 | |
| 44.20 | 50.15 | 26 | 76.8% | 0.97 | 0.0023 | -0.040 | 170 | 0.2800 | 0.3100 | 92 | 792 | 57.4% | -0.03 | 0.0023 | -0.046 | |
| 39.25 | 45.25 | 6 | 70.3% | 0.96 | 0.0030 | -0.047 | 175 | 0.3400 | 0.3800 | 8 | 2,954 | 53.4% | -0.04 | 0.0030 | -0.052 | |
| 35.25 | 37.60 | 52 | 49.3% | 0.95 | 0.0040 | -0.056 | 180 | 0.4300 | 0.4800 | 41 | 764 | 49.6% | -0.05 | 0.0040 | -0.061 | |
| 31.00 | 32.35 | 35 | 47.5% | 0.94 | 0.0054 | -0.068 | 185 | 0.5900 | 0.6300 | 10 | 7,036 | 46.3% | -0.06 | 0.0054 | -0.073 | |
| 26.35 | 27.50 | 1 | 110 | 44.2% | 0.91 | 0.0075 | -0.085 | 190 | 0.8400 | 0.8900 | 28 | 4,224 | 43.6% | -0.09 | 0.0075 | -0.089 |
| 23.90 | 24.90 | 40.4% | 0.90 | 0.0088 | -0.096 | 192.5 | 1.01 | 1.07 | 10 | 42.3% | -0.10 | 0.0088 | -0.100 | |||
| 22.00 | 22.80 | 89 | 42.3% | 0.88 | 0.0103 | -0.107 | 195 | 1.24 | 1.30 | 13 | 2,918 | 41.2% | -0.13 | 0.0103 | -0.111 | |
| 19.95 | 20.30 | 40.6% | 0.85 | 0.0119 | -0.120 | 197.5 | 1.52 | 1.59 | 3 | 40.2% | -0.15 | 0.0120 | -0.123 | |||
| 17.80 | 18.15 | 274 | 39.6% | 0.82 | 0.0137 | -0.133 | 200 | 1.88 | 1.95 | 43 | 9,373 | 39.3% | -0.18 | 0.0138 | -0.136 | |
| 15.70 | 16.05 | 38.4% | 0.79 | 0.0156 | -0.146 | 202.5 | 2.32 | 2.40 | 109 | 38.5% | -0.22 | 0.0157 | -0.149 | |||
| 13.80 | 14.10 | 190 | 37.8% | 0.75 | 0.0175 | -0.159 | 205 | 2.86 | 2.95 | 103 | 5,502 | 37.8% | -0.26 | 0.0176 | -0.162 | |
| 11.95 | 12.25 | 2 | 37.1% | 0.70 | 0.0193 | -0.170 | 207.5 | 3.50 | 3.65 | 12 | 37.2% | -0.30 | 0.0195 | -0.172 | ||
| 10.25 | 10.45 | 3 | 392 | 36.3% | 0.65 | 0.0209 | -0.178 | 210 | 4.25 | 4.40 | 13 | 6,185 | 36.4% | -0.35 | 0.0211 | -0.181 |
| 8.70 | 8.85 | 35.7% | 0.60 | 0.0222 | -0.184 | 212.5 | 5.20 | 5.35 | 33 | 36.0% | -0.41 | 0.0224 | -0.187 | |||
| 7.30 | 7.45 | 146 | 1,711 | 35.4% | 0.54 | 0.0231 | -0.187 | 215 | 6.25 | 6.40 | 31 | 4,934 | 35.5% | -0.46 | 0.0234 | -0.189 |
| 5.95 | 6.15 | 18 | 34.8% | 0.48 | 0.0235 | -0.185 | 217.5 | 7.45 | 7.65 | 22 | 35.0% | -0.52 | 0.0238 | -0.188 | ||
| 4.85 | 5.00 | 102 | 2,725 | 34.5% | 0.42 | 0.0233 | -0.180 | 220 | 8.85 | 9.00 | 3 | 5,016 | 34.5% | -0.58 | 0.0237 | -0.182 |
| 3.90 | 4.05 | 15 | 34.2% | 0.37 | 0.0227 | -0.171 | 222.5 | 10.35 | 10.55 | 34.1% | -0.64 | 0.0231 | -0.173 | |||
| 3.05 | 3.20 | 241 | 4,780 | 33.8% | 0.31 | 0.0215 | -0.159 | 225 | 12.05 | 12.20 | 22 | 6,516 | 33.8% | -0.70 | 0.0219 | -0.161 |
| 2.39 | 2.47 | 2 | 33.5% | 0.26 | 0.0199 | -0.145 | 227.5 | 13.80 | 14.10 | 33.5% | -0.75 | 0.0204 | -0.147 | |||
| 1.84 | 1.91 | 362 | 8,484 | 33.4% | 0.22 | 0.0180 | -0.129 | 230 | 15.65 | 16.05 | 3 | 3,685 | 32.8% | -0.79 | 0.0185 | -0.131 |
| 1.39 | 1.46 | 15 | 33.2% | 0.18 | 0.0159 | -0.113 | 232.5 | 17.75 | 18.15 | 32.8% | -0.84 | 0.0165 | -0.115 | |||
| 1.05 | 1.10 | 380 | 5,957 | 33.1% | 0.14 | 0.0138 | -0.098 | 235 | 19.90 | 20.35 | 2,860 | 32.7% | -0.87 | 0.0144 | -0.100 | |
| 0.8000 | 0.8500 | 3 | 33.4% | 0.11 | 0.0118 | -0.083 | 237.5 | 21.65 | 22.60 | 28.3% | -0.90 | 0.0125 | -0.086 | |||
| 0.6100 | 0.6400 | 209 | 7,288 | 33.5% | 0.09 | 0.0099 | -0.070 | 240 | 24.05 | 24.95 | 2 | 3,898 | 26.5% | -0.93 | 0.0106 | -0.072 |
| 0.3600 | 0.3900 | 70 | 3,872 | 34.3% | 0.06 | 0.0068 | -0.050 | 245 | 28.85 | 30.25 | 550 | 33.0% | -0.96 | 0.0076 | -0.051 | |
| 0.2200 | 0.2400 | 82 | 12.7K | 35.3% | 0.04 | 0.0047 | -0.036 | 250 | 34.25 | 34.80 | 382 | 36.0% | -0.98 | 0.0048 | -0.037 | |
| 0.1600 | 0.1700 | 364 | 7,025 | 37.1% | 0.03 | 0.0033 | -0.027 | 255 | 38.65 | 40.50 | 18 | 43.0% | -0.99 | 0.0025 | -0.033 | |
| 0.1100 | 0.1300 | 8 | 7,264 | 38.8% | 0.02 | 0.0024 | -0.022 | 260 | 43.30 | 48.05 | 64.5% | -1.00 | 0.0012 | -0.031 | ||
| 0.0800 | 0.1000 | 20 | 3,908 | 40.5% | 0.01 | 0.0019 | -0.018 | 265 | 47.40 | 53.40 | 65.7% | -1.00 | 0.0005 | -0.030 | ||
| 0.0600 | 0.0900 | 1,474 | 42.7% | 0.01 | 0.0015 | -0.016 | 270 | 52.50 | 58.25 | 1 | 70.1% | -1.00 | 0.0002 | -0.030 | ||
| 0.0500 | 0.0800 | 621 | 44.9% | 0.01 | 0.0012 | -0.014 | 275 | 57.40 | 63.40 | 74.4% | -1.00 | 0.0001 | -0.030 | |||
| 0.0500 | 0.0700 | 5 | 818 | 47.3% | 0.01 | 0.0010 | -0.013 | 280 | 62.50 | 67.90 | 10 | 75.4% | -1.00 | 0.0001 | -0.030 | |
| 0.0300 | 0.0600 | 1,117 | 48.5% | 0.01 | 0.0008 | -0.012 | 285 | 67.40 | 73.40 | 82.4% | -1.00 | 0.0000 | -0.030 | |||
| 0.0300 | 0.0600 | 1,666 | 51.2% | 0.01 | 0.0007 | -0.011 | 290 | 72.50 | 78.20 | 85.5% | -1.00 | 0.0000 | -0.030 | |||
| 0.0200 | 0.0500 | 291 | 52.4% | 0.01 | 0.0006 | -0.010 | 295 | 76.30 | 83.45 | 80.1% | -1.00 | 0.0000 | -0.030 | |||
| 0.0200 | 0.0500 | 1,659 | 54.9% | 0.01 | 0.0005 | -0.009 | 300 | 81.45 | 88.20 | 82.2% | -1.00 | 0.0000 | -0.030 | |||
| 0.0100 | 0.0400 | 41 | 55.4% | 0.00 | 0.0005 | -0.009 | 305 | 86.30 | 93.40 | 86.2% | -1.00 | 0.0000 | -0.030 | |||
| 0.0100 | 0.0400 | 11 | 57.8% | 0.00 | 0.0004 | -0.008 | 310 | 91.45 | 98.30 | 90.1% | -1.00 | 0.0000 | -0.030 | |||
| 0.0100 | 0.0400 | 60.0% | 0.00 | 0.0004 | -0.008 | 315 | 95.50 | 103.45 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 0.0400 | 178 | 61.0% | 0.00 | 0.0003 | -0.007 | 320 | 100.65 | 108.30 | -1.00 | 0.0000 | -0.030 | ||||
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 06, 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