NVDA 옵션 체인 NVIDIA Corporation

만기 Cboe delayed options data · 기준일 03:36 UTC

각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.

이 만기는 약 ±15.8% (189.69–261.09) · ATM IV 37.1% · P/C 미결제약정 0.96

콜								행사가	풋
매수호가	질문하기	거래량	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		매수호가	질문하기	거래량	OI	IV	Δ	Γ	Θ
110.55	117.15	1	2,199	77.2%	0.99	0.0004	0.000	113	0.1000	0.5500		3,305	61.2%	-0.01	0.0004	-0.010
108.80	116.20		755	70.8%	0.99	0.0004	0.000	114	0.3200	0.5600	1	2,172	60.9%	-0.01	0.0004	-0.010
107.90	114.95		1,875	70.6%	0.99	0.0004	0.000	115	0.3300	0.3700	404	6,522	60.4%	-0.01	0.0004	-0.011
106.85	114.25	1	953	70.6%	0.99	0.0005	0.000	116	0.2900	0.3900		4,857	59.3%	-0.01	0.0005	-0.011
105.95	113.25	1	1,908	70.7%	0.99	0.0005	0.000	117	0.3300	0.4000		1,842	59.3%	-0.01	0.0005	-0.011
104.95	112.45		1,901	69.7%	0.99	0.0005	0.000	118	0.3100	0.4500	1	1,863	59.1%	-0.01	0.0005	-0.011
103.90	111.45		850	68.7%	0.99	0.0005	0.000	119	0.3400	0.4200	1	1,286	58.4%	-0.01	0.0005	-0.012
104.05	108.65	17	7,847		0.99	0.0005	0.000	120	0.3900	0.4400	313	20.7K	58.4%	-0.01	0.0005	-0.012
102.00	109.30	7	880	67.5%	0.98	0.0006	0.000	121	0.3900	0.5300	3	897	58.7%	-0.02	0.0006	-0.012
101.40	106.65	6	2,737	55.7%	0.98	0.0006	0.000	122	0.4000	0.5000		1,581	57.9%	-0.02	0.0006	-0.013
100.00	107.55		940	65.3%	0.98	0.0006	0.000	123	0.3900	0.5100		1,445	57.2%	-0.02	0.0006	-0.013
99.10	106.45	1	807	64.0%	0.98	0.0006	0.000	124	0.4300	0.4900		7,570	56.7%	-0.02	0.0006	-0.013
99.15	104.15	22	12.4K	63.4%	0.98	0.0006	0.000	125	0.4500	0.5000	2	18.6K	56.3%	-0.02	0.0006	-0.013
97.15	104.50		4,408	64.6%	0.98	0.0007	0.000	126	0.4500	0.5400		2,982	56.0%	-0.02	0.0007	-0.014
96.15	103.45		1,696	64.0%	0.98	0.0007	0.000	127	0.4600	0.5500		3,288	55.5%	-0.02	0.0007	-0.014
95.15	100.75	3	1,309	50.5%	0.98	0.0007	0.000	128	0.4700	0.5800	1	1,420	55.2%	-0.02	0.0007	-0.014
94.20	101.60	1	1,199	62.8%	0.98	0.0007	0.000	129	0.4800	0.5700		1,634	54.6%	-0.02	0.0007	-0.015
93.25	100.00	2	30.6K	50.4%	0.98	0.0008	0.000	130	0.5300	0.5800	3	13.9K	54.4%	-0.02	0.0008	-0.015
91.25	98.55		2,377	59.3%	0.98	0.0008	0.000	132	0.5500	0.6400	1	3,203	53.7%	-0.02	0.0008	-0.015
89.35	96.65		2,076	59.0%	0.98	0.0009	0.000	134	0.5900	0.6900		3,380	53.1%	-0.02	0.0009	-0.016
88.55	94.20	1	3,021	52.3%	0.98	0.0009	0.000	135	0.6300	0.6700	13	7,639	52.6%	-0.02	0.0009	-0.017
87.45	94.75		2,106	57.8%	0.97	0.0009	0.000	136	0.6200	0.6900	3	1,816	52.0%	-0.03	0.0009	-0.017
85.55	91.50		2,781	50.1%	0.97	0.0010	0.000	138	0.6700	0.7800	1	4,136	51.6%	-0.03	0.0010	-0.018
84.00	87.75	41	13.1K	35.2%	0.97	0.0011	0.000	140	0.7000	0.9700	55	17.9K	50.6%	-0.03	0.0011	-0.018
82.25	87.90		1,271	53.6%	0.97	0.0012	0.000	142	0.7600	0.9800	10	2,316	49.8%	-0.03	0.0012	-0.019
79.75	85.55		1,267	47.3%	0.97	0.0012	0.000	144	0.6200	0.9800	5	2,323	49.8%	-0.03	0.0012	-0.020
79.35	84.00	21	3,238	48.0%	0.97	0.0013	0.000	145	0.8700	0.9200	16	8,452	49.1%	-0.04	0.0013	-0.021
77.85	84.95	1	1,915	53.9%	0.96	0.0013	0.000	146	0.8800	0.9800	72	4,730	48.8%	-0.04	0.0013	-0.021
76.55	81.10	4	9,106	47.3%	0.96	0.0014	0.000	148	0.9300	1.07	1	4,610	48.3%	-0.04	0.0014	-0.022
74.80	77.75	33	15.3K	38.4%	0.96	0.0015	0.000	150	1.05	1.09	4,122	26.5K	47.6%	-0.04	0.0016	-0.023
73.75	76.90		970	46.9%	0.96	0.0016	0.000	152	1.10	1.27	143	2,027	47.4%	-0.05	0.0017	-0.025
71.90	74.55		3,685	46.2%	0.95	0.0018	-0.001	154	1.19	1.30	165	1,605	46.6%	-0.05	0.0018	-0.026
70.85	73.60	10	1,081	45.7%	0.95	0.0018	-0.001	155	1.24	1.31	2,117	11.9K	46.2%	-0.05	0.0018	-0.026
69.95	73.10	1	2,294	45.4%	0.95	0.0019	-0.002	156	1.25	1.35	24	1,779	45.8%	-0.05	0.0019	-0.027
68.10	71.25	15	1,153	44.8%	0.94	0.0020	-0.004	158	1.37	1.47	71	3,534	45.4%	-0.06	0.0020	-0.028
67.05	69.35	56	15.5K	44.8%	0.94	0.0022	-0.006	160	1.31	1.58	1,024	42.4K	45.0%	-0.06	0.0022	-0.030
65.30	67.50	24	1,216	45.0%	0.94	0.0023	-0.009	162	1.59	1.72	58	3,805	44.4%	-0.07	0.0024	-0.031
63.15	65.20	5	29.9K	45.5%	0.93	0.0025	-0.011	164	1.57	2.04	118	9,613	44.0%	-0.07	0.0025	-0.033
62.30	64.30	3	2,578	43.3%	0.93	0.0026	-0.012	165	1.84	1.92	164	21.9K	43.9%	-0.07	0.0026	-0.034
61.20	63.15	5	841	44.0%	0.93	0.0027	-0.013	166	1.83	2.02		2,007	43.5%	-0.08	0.0027	-0.034
59.85	63.00		618	43.1%	0.92	0.0028	-0.014	167	1.80	2.11	93	4,345	43.5%	-0.08	0.0028	-0.035
58.95	61.50		1,214	42.8%	0.92	0.0029	-0.015	168	1.87	2.20	91	2,606	43.3%	-0.08	0.0029	-0.036
58.10	59.85	12	1,369	40.7%	0.92	0.0030	-0.017	169	2.13	2.28	1	3,460	43.0%	-0.08	0.0030	-0.037
57.95	59.50	132	7,415	44.0%	0.91	0.0031	-0.018	170	2.10	2.33	562	19.1K	42.8%	-0.09	0.0031	-0.038
56.30	59.25		1,280	42.2%	0.91	0.0032	-0.019	171	2.32	2.42		3,399	42.6%	-0.09	0.0032	-0.039
55.40	57.90		1,621	42.1%	0.91	0.0032	-0.020	172	2.22	2.59	43	2,933	42.5%	-0.10	0.0033	-0.040
54.55	57.00		399	41.9%	0.90	0.0034	-0.022	173	2.54	2.68	6	3,086	42.4%	-0.10	0.0034	-0.041
53.95	56.65	11	2,168	41.2%	0.90	0.0035	-0.023	174	2.45	2.79	1	2,838	42.2%	-0.10	0.0035	-0.041
53.50	54.65	17	5,767	41.9%	0.90	0.0036	-0.024	175	2.77	2.85	1,218	13.2K	42.0%	-0.11	0.0036	-0.042
52.60	53.75	3	14.7K	41.7%	0.89	0.0037	-0.025	176	2.88	2.94	25	2,286	41.8%	-0.11	0.0037	-0.043
51.10	54.00	1	1,621	40.0%	0.89	0.0038	-0.027	177	3.00	3.10	21	2,199	41.6%	-0.11	0.0038	-0.044
50.20	52.25	6	2,309	40.3%	0.88	0.0039	-0.028	178	3.05	3.20	13	3,465	41.4%	-0.12	0.0039	-0.045
49.45	51.70	6	2,993	41.1%	0.88	0.0040	-0.029	179	3.05	3.35	211	2,463	41.3%	-0.12	0.0040	-0.046
49.05	50.20	31	22.7K	40.6%	0.87	0.0041	-0.031	180	3.40	3.70	206	25.1K	41.2%	-0.13	0.0042	-0.047
47.75	50.05		3,725	40.9%	0.87	0.0042	-0.032	181	3.30	3.85	305	3,872	41.0%	-0.13	0.0043	-0.048
46.90	48.85		1,967	40.1%	0.87	0.0044	-0.033	182	3.65	3.85	5	2,217	41.0%	-0.14	0.0044	-0.049
46.25	48.35	9	2,737	40.9%	0.86	0.0045	-0.035	183	3.60	4.20	11	2,698	40.8%	-0.14	0.0045	-0.050
45.25	48.05		2,645	40.4%	0.86	0.0046	-0.036	184	3.95	4.35		1,705	40.7%	-0.15	0.0047	-0.051
44.40	46.25	53	4,301	39.5%	0.85	0.0047	-0.037	185	3.95	4.30	342	12.8K	40.6%	-0.15	0.0048	-0.052
43.60	45.85	3	1,931	40.2%	0.85	0.0048	-0.039	186	4.10	4.50	7	2,057	40.4%	-0.16	0.0049	-0.053
43.25	44.95		1,493	40.7%	0.84	0.0050	-0.040	187	4.50	4.70	5	3,383	40.4%	-0.16	0.0050	-0.054
42.45	44.20	6	2,063	40.6%	0.83	0.0051	-0.041	188	4.65	4.85	62	2,105	40.2%	-0.17	0.0052	-0.056
41.65	43.35	9	5,599	40.4%	0.83	0.0052	-0.043	189	4.60	5.30	82	2,174	40.1%	-0.17	0.0053	-0.057
40.55	42.70	111	11.6K	38.8%	0.82	0.0053	-0.044	190	4.80	5.25	2,791	26.7K	39.9%	-0.18	0.0054	-0.058
40.05	41.50	1	1,603	39.7%	0.82	0.0055	-0.045	191	5.20	5.75	14	1,999	39.9%	-0.18	0.0055	-0.059
39.15	40.95		985	39.8%	0.81	0.0056	-0.047	192	5.20	6.00	15	1,731	39.8%	-0.19	0.0057	-0.060
38.40	40.20	1	1,530	39.7%	0.81	0.0057	-0.048	193	5.65	5.90	22	1,809	39.7%	-0.20	0.0058	-0.061
37.50	39.95	9	12.7K	38.8%	0.80	0.0058	-0.049	194	5.85	6.15	1,505	1,873	39.6%	-0.20	0.0059	-0.062
37.05	39.20	391	4,293	39.1%	0.79	0.0060	-0.051	195	5.85	6.50	3,975	10.8K	39.4%	-0.21	0.0061	-0.063
33.90	35.50	1,819	49.5K	39.1%	0.76	0.0066	-0.057	200	7.05	7.60	1,439	40.2K	38.9%	-0.24	0.0067	-0.067
30.20	32.00	201	5,796	38.1%	0.72	0.0072	-0.062	205	8.50	9.55	235	11.5K	38.6%	-0.28	0.0073	-0.071
27.15	27.55	254	25.2K	38.0%	0.68	0.0077	-0.067	210	10.50	11.35	549	19.3K	38.2%	-0.32	0.0078	-0.075
25.80	28.50	32	2,286	37.8%	0.67	0.0079	-0.069	212	10.80	11.95	22	1,741	38.0%	-0.34	0.0080	-0.076
25.20	26.15	5	2,575	37.7%	0.66	0.0080	-0.070	213	11.65	12.55	30	1,538	38.0%	-0.35	0.0081	-0.076
24.60	25.25	20	2,715	37.6%	0.65	0.0080	-0.071	214	12.05	12.35	17	2,186	37.9%	-0.35	0.0082	-0.077
24.05	25.10	194	13.2K	37.6%	0.64	0.0081	-0.071	215	11.95	13.35	429	5,086	37.8%	-0.36	0.0083	-0.077
23.45	24.90	29	2,652	37.5%	0.64	0.0082	-0.072	216	12.80	13.20	5	965	37.8%	-0.37	0.0084	-0.078
22.85	24.30	47	1,018	37.4%	0.63	0.0083	-0.073	217	12.70	13.60	22	2,834	37.7%	-0.38	0.0085	-0.078
22.30	23.05	70	2,430	37.4%	0.62	0.0084	-0.073	218	13.45	14.05	8	738	37.7%	-0.39	0.0086	-0.079
21.75	23.15	154	1,837	37.3%	0.61	0.0084	-0.074	219	13.55	14.50	44	948	37.6%	-0.40	0.0086	-0.079
21.25	21.60	877	59.1K	37.3%	0.60	0.0085	-0.075	220	14.00	15.40	1,186	38.2K	37.5%	-0.41	0.0087	-0.079
20.70	21.25	62	2,269	37.3%	0.59	0.0085	-0.075	221	14.65	15.40	5	1,273	37.5%	-0.41	0.0088	-0.079
20.20	21.45	290	2,542	37.2%	0.58	0.0086	-0.076	222	14.85	15.85	17	603	37.4%	-0.42	0.0088	-0.080
19.65	20.40	127	2,161	37.1%	0.58	0.0086	-0.076	223	15.35	16.30	21	529	37.3%	-0.43	0.0089	-0.080
19.15	19.50	196	1,520	37.1%	0.57	0.0087	-0.076	224	15.80	17.50	18	571	37.3%	-0.44	0.0090	-0.080
18.65	19.20	1,061	17.6K	37.0%	0.56	0.0087	-0.077	225	16.25	17.30	239	3,119	37.2%	-0.45	0.0090	-0.080
18.15	18.75	132	2,925	36.9%	0.55	0.0088	-0.077	226	16.80	17.80	109	830	37.2%	-0.46	0.0091	-0.080
17.70	18.90	183	1,467	37.0%	0.54	0.0088	-0.077	227	18.00	18.55	31	383	37.4%	-0.47	0.0091	-0.080
17.25	17.55	89	17.3K	36.9%	0.53	0.0088	-0.077	228	18.20	18.85	64	2,177	37.1%	-0.48	0.0091	-0.080
16.35	17.30	769	22.2K	36.8%	0.51	0.0089	-0.078	230	19.20	19.85	1,081	7,785	37.0%	-0.50	0.0092	-0.080
13.40	15.20	649	9,912	36.6%	0.47	0.0089	-0.078	235	21.15	24.00	789	902	36.7%	-0.54	0.0093	-0.079
11.55	13.20	1,308	22.8K	36.4%	0.43	0.0088	-0.077	240	25.00	25.90	176	1,494	36.6%	-0.59	0.0093	-0.076
10.60	10.75	786	9,141	36.2%	0.39	0.0087	-0.075	245	28.30	29.65	8	869	36.3%	-0.63	0.0092	-0.073
9.00	9.75	2,825	36.8K	36.2%	0.35	0.0084	-0.072	250	31.15	33.30	22	2,099	36.3%	-0.67	0.0090	-0.070
7.75	7.95	1,164	8,998	36.1%	0.31	0.0080	-0.069	255	35.15	37.20	4	1,055	36.1%	-0.71	0.0087	-0.065
6.60	6.85	2,052	22.6K	36.0%	0.28	0.0076	-0.066	260	38.55	40.70	7	1,142	36.2%	-0.75	0.0084	-0.060
5.60	5.75	584	5,475	35.9%	0.24	0.0072	-0.062	265	42.85	45.35	11	747	36.0%	-0.78	0.0080	-0.055
4.80	5.25	1,156	17.9K	35.9%	0.21	0.0067	-0.058	270	46.95	49.65	1	1,432	35.8%	-0.82	0.0075	-0.050
4.05	4.45	3,147	10.3K	36.0%	0.19	0.0062	-0.053	275	51.75	54.10	3	1,143	36.8%	-0.85	0.0070	-0.044
3.35	3.55	1,093	30.9K	36.0%	0.17	0.0057	-0.049	280	55.20	59.05		313	36.0%	-0.87	0.0065	-0.038
2.86	3.05	680	2,299	36.1%	0.14	0.0052	-0.045	285	60.15	63.30		309	35.8%	-0.90	0.0060	-0.032
2.25	2.72	974	9,795	36.1%	0.13	0.0047	-0.041	290	65.15	67.60		421	35.8%	-0.92	0.0053	-0.025
2.07	2.20	915	4,130	36.4%	0.11	0.0042	-0.037	295	69.50	72.95		26	36.0%	-0.94	0.0047	-0.018
1.75	1.81	1,467	37.9K	36.4%	0.10	0.0038	-0.034	300	74.40	77.80		64	36.2%	-0.95	0.0040	-0.010
1.48	1.58	559	2,406	36.6%	0.08	0.0034	-0.030	305	78.70	82.35		1	36.4%	-0.96	0.0033	-0.002
1.26	1.31	680	7,346	36.7%	0.07	0.0031	-0.028	310	83.35	87.20		1	36.9%	-0.97	0.0029	0.000
1.04	1.17	48	928	36.9%	0.06	0.0027	-0.025	315	88.75	92.75			37.5%	-0.98	0.0027	0.000
0.7100	0.9700	110	5,328	37.1%	0.05	0.0024	-0.022	320	93.40	97.05			38.4%	-0.99	0.0024	0.000
0.7500	0.8500	7	1,517	37.3%	0.05	0.0022	-0.020	325	96.35	103.75				-1.00	0.0012	0.000
0.5000	0.9000	96	4,881	37.4%	0.04	0.0020	-0.018	330	101.20	108.70				-1.00	0.0004	-0.001
0.5400	0.6400	81	1,064	37.7%	0.04	0.0017	-0.017	335	106.20	113.65				-1.00	0.0000	-0.006

표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.

변동성 스마일 — Dec 18, 2026

변동성 페이지 →

이 만기의 행사가별 내재 변동성. 외가격 풋은 통상적으로 콜보다 높은 IV로 가격 책정됩니다 — 스큐입니다.

콜풋

NVDA 옵션 체인 NVIDIA Corporation

변동성 스마일 — Dec 18, 2026

경기소비재

ETF

기술

금융 서비스

산업재

에너지