NVDA option chain NVIDIA Corporation

Expiration Cboe delayed options data · के अनुसार 09:40 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।

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
0	0		416	84.2%	0.99	0.0004	-0.013	109	0	0		627	75.1%	-0.01	0.0004	-0.013
0	0		14.8K	103.1%	0.99	0.0004	-0.014	110	0	0	26	18.2K	73.5%	-0.01	0.0004	-0.014
0	0		656	83.1%	0.99	0.0004	-0.014	111	0	0		819	73.9%	-0.01	0.0004	-0.014
0	0	1	1,347	81.9%	0.99	0.0004	-0.014	112	0	0	1	3,884	73.4%	-0.01	0.0004	-0.014
0	0		2,155	80.8%	0.99	0.0005	-0.015	113	0	0		3,271	72.9%	-0.01	0.0005	-0.015
0	0		676	80.2%	0.99	0.0005	-0.015	114	0	0		2,162	72.3%	-0.01	0.0005	-0.015
0	0		1,726		0.99	0.0005	-0.015	115	0	0	27	10.1K	71.8%	-0.01	0.0005	-0.015
0	0		951	90.1%	0.99	0.0005	-0.016	116	0	0		4,987	71.3%	-0.01	0.0005	-0.016
0	0		1,900	77.9%	0.99	0.0005	-0.016	117	0	0		1,810	70.7%	-0.01	0.0005	-0.016
0	0		1,836	76.8%	0.99	0.0006	-0.017	118	0	0	1	1,839	70.2%	-0.01	0.0006	-0.017
0	0		897	76.2%	0.99	0.0006	-0.017	119	0	0		1,284	69.9%	-0.01	0.0006	-0.017
0	0	14	7,631	76.1%	0.99	0.0006	-0.017	120	0	0	46	19.6K	69.3%	-0.01	0.0006	-0.018
0	0		864	75.0%	0.98	0.0006	-0.018	121	0	0		895	68.8%	-0.02	0.0006	-0.018
0	0		2,726	74.5%	0.98	0.0006	-0.018	122	0	0	1	1,488	68.2%	-0.02	0.0006	-0.018
0	0		910	74.4%	0.98	0.0007	-0.019	123	0	0	1	1,454	67.6%	-0.02	0.0007	-0.019
0	0		849	72.8%	0.98	0.0007	-0.019	124	0	0	1	7,541	67.2%	-0.02	0.0007	-0.019
0	0		12.3K	56.7%	0.98	0.0007	-0.020	125	0	0	115	19.0K	66.6%	-0.02	0.0007	-0.020
0	0		4,396	71.1%	0.98	0.0008	-0.020	126	0	0	1	2,974	65.8%	-0.02	0.0008	-0.020
0	0		1,693	77.5%	0.98	0.0008	-0.021	127	0	0	1	3,389	65.5%	-0.02	0.0008	-0.021
0	0		1,300	69.9%	0.98	0.0008	-0.021	128	0	0	11	1,427	64.9%	-0.02	0.0008	-0.021
0	0		1,202	69.3%	0.98	0.0008	-0.021	129	0	0	1	1,631	64.5%	-0.02	0.0008	-0.022
0	0	12	30.6K	69.2%	0.98	0.0009	-0.022	130	0	0	340	14.0K	64.0%	-0.02	0.0009	-0.022
0	0		2,372	67.5%	0.98	0.0010	-0.023	132	0	0	1	3,174	63.0%	-0.02	0.0010	-0.023
0	0	3	1,972	66.7%	0.98	0.0010	-0.024	134	0	0	1	3,376	61.8%	-0.02	0.0010	-0.024
0	0		3,138	65.6%	0.97	0.0011	-0.025	135	0	0	26	6,756	61.2%	-0.03	0.0011	-0.025
0	0		2,087	65.0%	0.97	0.0011	-0.025	136	0	0	13	1,720	60.5%	-0.03	0.0011	-0.025
0	0		2,758	63.8%	0.97	0.0012	-0.026	138	0	0	4	3,633	59.7%	-0.03	0.0012	-0.027
0	0	2	13.1K	59.5%	0.97	0.0013	-0.028	140	0	0	567	17.8K	58.7%	-0.03	0.0013	-0.028
0	0		1,273	63.2%	0.97	0.0014	-0.029	142	0	0	7	3,016	57.7%	-0.03	0.0014	-0.029
0	0		1,252	60.3%	0.97	0.0015	-0.030	144	0	0	13	2,304	56.8%	-0.03	0.0015	-0.030
0	0	1	3,192	53.9%	0.96	0.0016	-0.031	145	0	0	70	7,363	56.3%	-0.04	0.0016	-0.031
0	0	16	1,927	58.0%	0.96	0.0016	-0.032	146	0	0	17	4,652	55.9%	-0.04	0.0016	-0.032
0	0	18	9,083	57.9%	0.96	0.0018	-0.033	148	0	0	2	4,445	55.2%	-0.04	0.0018	-0.033
0	0	38	15.2K	57.2%	0.96	0.0019	-0.035	150	0	0	66	27.3K	54.2%	-0.04	0.0019	-0.035
0	0	1	957	55.8%	0.95	0.0020	-0.036	152	0	0	25	5,427	53.4%	-0.05	0.0021	-0.036
0	0		3,684	54.7%	0.95	0.0022	-0.038	154	0	0	79	1,634	52.6%	-0.05	0.0022	-0.038
0	0	2	1,058	56.6%	0.95	0.0023	-0.039	155	0	0	110	12.8K	52.2%	-0.05	0.0023	-0.039
0	0		2,282	53.8%	0.95	0.0024	-0.040	156	0	0	42	1,813	51.7%	-0.05	0.0024	-0.040
0	0		1,145	53.1%	0.94	0.0026	-0.042	158	0	0	38	4,609	51.0%	-0.06	0.0026	-0.042
0	0	12	14.4K	50.8%	0.94	0.0028	-0.044	160	0	0	164	44.1K	50.3%	-0.06	0.0028	-0.044
0	0		1,241	51.9%	0.93	0.0030	-0.046	162	0	0	90	4,240	49.6%	-0.07	0.0030	-0.046
0	0	1	29.9K	51.7%	0.93	0.0032	-0.048	164	0	0	24	10.5K	48.8%	-0.08	0.0033	-0.048
0	0	77	1,836	49.3%	0.92	0.0034	-0.049	165	0	0	102	20.8K	48.6%	-0.08	0.0034	-0.050
0	0		937	50.0%	0.92	0.0035	-0.050	166	0	0	89	2,025	48.2%	-0.08	0.0035	-0.051
0	0		600	49.4%	0.92	0.0036	-0.052	167	0	0	137	4,311	47.9%	-0.08	0.0036	-0.052
0	0		1,196	49.2%	0.91	0.0038	-0.053	168	0	0	130	2,293	47.6%	-0.09	0.0038	-0.053
0	0		1,221	48.6%	0.91	0.0039	-0.054	169	0	0	82	4,190	47.3%	-0.09	0.0039	-0.054
0	0	31	6,797	47.5%	0.91	0.0040	-0.055	170	0	0	412	29.1K	47.0%	-0.10	0.0041	-0.056
0	0	2	1,246	47.2%	0.90	0.0042	-0.057	171	0	0	44	4,191	46.8%	-0.10	0.0042	-0.057
0	0		1,617	46.9%	0.90	0.0043	-0.058	172	0	0	99	2,257	46.4%	-0.10	0.0044	-0.059
0	0		417	47.3%	0.89	0.0045	-0.059	173	0	0	10	3,158	46.0%	-0.11	0.0045	-0.060
0	0	1	2,150	47.1%	0.89	0.0047	-0.061	174	0	0	104	3,340	45.8%	-0.11	0.0047	-0.061
0	0	81	5,445	46.0%	0.88	0.0048	-0.062	175	0	0	1,722	13.3K	45.5%	-0.12	0.0049	-0.063
0	0		14.6K	46.6%	0.88	0.0050	-0.064	176	0	0	289	2,797	45.2%	-0.12	0.0050	-0.064
0	0		1,604	45.9%	0.87	0.0052	-0.065	177	0	0	9	2,161	44.9%	-0.13	0.0052	-0.066
0	0	12	2,238	44.1%	0.87	0.0053	-0.067	178	0	0	41	6,828	44.7%	-0.13	0.0054	-0.067
0	0	1	3,033	45.3%	0.86	0.0055	-0.068	179	0	0	81	3,310	44.5%	-0.14	0.0056	-0.069
0	0	44	22.7K	44.6%	0.86	0.0057	-0.070	180	0	0	5,468	31.1K	44.2%	-0.14	0.0058	-0.070
0	0	1	3,731	45.0%	0.85	0.0059	-0.071	181	0	0	142	3,973	44.0%	-0.15	0.0060	-0.072
0	0	1	1,940	44.2%	0.85	0.0061	-0.073	182	0	0	89	3,245	43.6%	-0.15	0.0061	-0.073
0	0		2,541	44.0%	0.84	0.0063	-0.074	183	0	0	77	2,834	43.5%	-0.16	0.0063	-0.075
0	0	7	2,638	43.6%	0.83	0.0065	-0.076	184	0	0	25	1,816	43.2%	-0.17	0.0065	-0.076
0	0	11	4,746	43.7%	0.83	0.0067	-0.077	185	0	0	1,353	20.1K	43.1%	-0.17	0.0067	-0.078
0	0	5	2,256	43.1%	0.82	0.0069	-0.079	186	0	0	188	4,126	42.8%	-0.18	0.0069	-0.079
0	0	134	1,691	43.1%	0.81	0.0071	-0.080	187	0	0	81	4,481	42.6%	-0.19	0.0071	-0.081
0	0	226	1,980	42.8%	0.81	0.0073	-0.082	188	0	0	1,835	3,322	42.4%	-0.20	0.0074	-0.083
0	0	216	5,102	42.1%	0.80	0.0075	-0.083	189	0	0	59	3,522	42.2%	-0.20	0.0076	-0.084
0	0	1,554	84.4K	41.9%	0.79	0.0077	-0.085	190	0	0	2,179	38.1K	42.0%	-0.21	0.0078	-0.086
0	0	35	1,546	42.1%	0.78	0.0079	-0.086	191	0	0	270	2,977	41.7%	-0.22	0.0080	-0.087
0	0	119	965	41.7%	0.78	0.0081	-0.088	192	0	0	79	2,519	41.6%	-0.23	0.0082	-0.088
0	0	102	1,596	41.5%	0.77	0.0083	-0.089	193	0	0	150	2,603	41.4%	-0.24	0.0084	-0.090
0	0	298	12.7K	41.2%	0.76	0.0085	-0.090	194	0	0	140	3,242	41.1%	-0.24	0.0086	-0.091
0	0	70	3,903	41.1%	0.75	0.0087	-0.092	195	0	0	843	22.9K	40.9%	-0.25	0.0088	-0.093
0	0	342	48.8K	40.1%	0.70	0.0097	-0.098	200	0	0	7,334	71.0K	40.1%	-0.30	0.0098	-0.099
0	0	119	5,881	39.1%	0.65	0.0106	-0.103	205	0	0	1,283	13.3K	39.2%	-0.35	0.0107	-0.104
0	0	508	29.4K	38.4%	0.60	0.0112	-0.105	210	0	0	3,660	43.7K	38.5%	-0.41	0.0114	-0.107
0	0	32	2,303	38.2%	0.57	0.0115	-0.106	212	0	0	81	4,813	38.2%	-0.43	0.0116	-0.108
0	0	52	2,673	38.0%	0.56	0.0116	-0.106	213	0	0	109	2,575	38.1%	-0.44	0.0118	-0.108
0	0	59	2,727	37.9%	0.55	0.0117	-0.106	214	0	0	57	3,290	37.9%	-0.45	0.0118	-0.108
0	0	1,284	14.3K	37.7%	0.54	0.0117	-0.106	215	0	0	740	9,525	37.8%	-0.47	0.0119	-0.108
0	0	466	2,972	37.6%	0.53	0.0118	-0.106	216	0	0	166	2,230	37.7%	-0.48	0.0120	-0.108
0	0	420	3,892	37.6%	0.52	0.0119	-0.106	217	0	0	252	4,217	37.6%	-0.49	0.0121	-0.108
0	0	389	2,543	37.4%	0.50	0.0119	-0.106	218	0	0	300	1,207	37.5%	-0.50	0.0121	-0.108
0	0	155	1,743	37.2%	0.49	0.0120	-0.105	219	0	0	95	2,257	37.3%	-0.51	0.0122	-0.107
0	0	6,869	62.6K	37.1%	0.48	0.0120	-0.105	220	0	0	457	44.3K	37.2%	-0.53	0.0122	-0.107
0	0	3,084	4,335	37.1%	0.47	0.0120	-0.104	221	0	0	83	6,011	37.1%	-0.54	0.0122	-0.106
0	0	57	2,942	37.0%	0.46	0.0120	-0.104	222	0	0	171	1,576	37.1%	-0.55	0.0123	-0.106
0	0	139	2,155	36.8%	0.44	0.0120	-0.103	223	0	0	41	898	36.9%	-0.56	0.0123	-0.105
0	0	84	1,771	36.7%	0.43	0.0120	-0.102	224	0	0	78	2,136	36.9%	-0.58	0.0123	-0.105
0	0	1,137	21.4K	36.6%	0.42	0.0119	-0.101	225	0	0	812	9,947	36.7%	-0.59	0.0122	-0.104
0	0	156	3,748	36.5%	0.41	0.0119	-0.100	226	0	0	17	1,468	36.7%	-0.60	0.0122	-0.103
0	0	46	1,728	36.4%	0.40	0.0118	-0.099	227	0	0	38	2,114	36.5%	-0.61	0.0122	-0.102
0	0	324	17.4K	36.4%	0.39	0.0118	-0.098	228	0	0	30	3,121	36.5%	-0.62	0.0121	-0.101
0	0	2,194	28.2K	36.2%	0.36	0.0116	-0.096	230	0	0	142	17.3K	36.3%	-0.65	0.0120	-0.099
0	0	956	14.4K	35.8%	0.31	0.0110	-0.089	235	0	0	128	3,054	35.7%	-0.70	0.0115	-0.092
0	0	4,853	34.0K	35.5%	0.26	0.0102	-0.081	240	0	0	99	7,747	35.6%	-0.76	0.0108	-0.085
0	0	764	23.0K	35.3%	0.21	0.0092	-0.072	245	0	0	26	1,677	35.5%	-0.80	0.0100	-0.077
0	0	3,653	53.1K	35.2%	0.18	0.0082	-0.064	250	0	0	33	2,714	34.8%	-0.85	0.0091	-0.070
0	0	2,004	12.9K	35.0%	0.14	0.0072	-0.055	255	0	0	10	1,409	34.3%	-0.88	0.0082	-0.063
0	0	1,880	28.1K	35.0%	0.12	0.0062	-0.048	260	0	0	5	1,201	33.1%	-0.91	0.0072	-0.055
0	0	853	13.6K	35.2%	0.09	0.0052	-0.040	265	0	0		790	29.1%	-0.94	0.0062	-0.050
0	0	1,159	33.0K	35.3%	0.07	0.0044	-0.034	270	0	0		1,537		-0.96	0.0050	-0.040
0	0	1,321	17.7K	35.6%	0.06	0.0037	-0.029	275	0	0	23	1,304	35.4%	-0.98	0.0037	-0.030
0	0	904	33.4K	36.0%	0.05	0.0031	-0.025	280	0	0	2	231		-0.99	0.0023	-0.017
0	0	183	8,002	36.4%	0.04	0.0026	-0.021	285	0	0		121		-0.99	0.0015	-0.009
0	0	699	15.7K	36.9%	0.03	0.0022	-0.019	290	0	0				-1.00	0.0008	-0.004
0	0	215	4,989	37.6%	0.03	0.0019	-0.017	295	0	0		6		-1.00	0.0005	-0.001
0	0	960	52.1K	38.1%	0.02	0.0017	-0.015	300	0	0		8		-1.00	0.0002	0.000
0	0	16	4,479	38.8%	0.02	0.0015	-0.014	305	0	0		1		-1.00	0.0001	0.000
0	0	53	6,611	39.4%	0.02	0.0013	-0.013	310	0	0				-1.00	0.0001	0.000
0	0	7	2,160	39.9%	0.02	0.0011	-0.011	315	0	0				-1.00	0.0000	0.000
0	0	25	6,194	40.3%	0.01	0.0010	-0.010	320	0	0				-1.00	0.0000	0.000
0	0	2	4,646	41.0%	0.01	0.0008	-0.009	325	0	0				-1.00	0.0000	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।

वोलैटिलिटी स्माइल — Dec 18, 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

NVDA option chain NVIDIA Corporation

वोलैटिलिटी स्माइल — Dec 18, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

कंज़्यूमर डिफेंसिव