NVDA 옵션 체인 NVIDIA Corporation
Cboe delayed options data · 기준일 19:04 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 ±14.3% (185.72–247.76) · ATM IV 36.7% · P/C 미결제약정 1.19
| 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 | |
| 107.05 | 108.70 | 1 | 3,859 | 46.5% | 0.99 | 0.0004 | -0.001 | 110 | 0.2500 | 0.3000 | 3 | 21.8K | 65.8% | -0.01 | 0.0004 | -0.011 |
| 101.95 | 105.25 | 5,897 | 71.5% | 0.99 | 0.0005 | -0.003 | 115 | 0.2800 | 0.3600 | 2 | 20.3K | 63.3% | -0.01 | 0.0005 | -0.012 | |
| 97.30 | 99.20 | 59 | 9,000 | 58.1% | 0.99 | 0.0006 | -0.005 | 120 | 0.3500 | 0.4000 | 790 | 31.6K | 61.0% | -0.02 | 0.0006 | -0.014 |
| 92.55 | 94.25 | 50 | 6,619 | 57.0% | 0.98 | 0.0007 | -0.007 | 125 | 0.4100 | 0.4700 | 1 | 18.8K | 58.8% | -0.02 | 0.0007 | -0.015 |
| 87.65 | 89.35 | 43 | 13.9K | 54.4% | 0.98 | 0.0009 | -0.009 | 130 | 0.5000 | 0.5400 | 51 | 27.3K | 56.7% | -0.02 | 0.0009 | -0.017 |
| 82.95 | 84.45 | 42 | 18.2K | 53.6% | 0.97 | 0.0010 | -0.012 | 135 | 0.5800 | 0.6300 | 98 | 19.0K | 54.5% | -0.03 | 0.0010 | -0.019 |
| 78.30 | 79.25 | 30 | 11.8K | 50.4% | 0.97 | 0.0012 | -0.015 | 140 | 0.7000 | 0.7500 | 32 | 25.8K | 52.6% | -0.03 | 0.0013 | -0.022 |
| 73.40 | 74.65 | 27 | 3,581 | 49.6% | 0.96 | 0.0015 | -0.018 | 145 | 0.8400 | 0.8800 | 11 | 26.6K | 50.7% | -0.04 | 0.0015 | -0.025 |
| 68.55 | 69.65 | 25 | 25.2K | 46.3% | 0.96 | 0.0018 | -0.022 | 150 | 1.00 | 1.04 | 742 | 316.0K | 48.9% | -0.05 | 0.0018 | -0.028 |
| 64.35 | 64.85 | 124 | 6,695 | 47.2% | 0.95 | 0.0022 | -0.025 | 155 | 1.22 | 1.27 | 102 | 16.5K | 47.4% | -0.05 | 0.0022 | -0.031 |
| 59.80 | 60.15 | 120 | 37.7K | 46.2% | 0.93 | 0.0026 | -0.030 | 160 | 1.48 | 1.55 | 133 | 32.2K | 45.9% | -0.07 | 0.0026 | -0.035 |
| 54.80 | 55.60 | 10 | 6,808 | 43.7% | 0.92 | 0.0031 | -0.035 | 165 | 1.82 | 1.90 | 109 | 20.1K | 44.6% | -0.08 | 0.0032 | -0.040 |
| 50.60 | 51.05 | 39 | 14.7K | 43.4% | 0.90 | 0.0037 | -0.040 | 170 | 2.24 | 2.32 | 620 | 45.0K | 43.3% | -0.10 | 0.0038 | -0.045 |
| 45.90 | 46.70 | 9 | 16.9K | 41.8% | 0.88 | 0.0044 | -0.046 | 175 | 2.78 | 2.86 | 343 | 29.3K | 42.3% | -0.12 | 0.0045 | -0.051 |
| 42.00 | 42.30 | 44 | 45.2K | 41.4% | 0.86 | 0.0051 | -0.052 | 180 | 3.40 | 3.55 | 6,036 | 58.9K | 41.2% | -0.14 | 0.0052 | -0.057 |
| 37.60 | 38.40 | 4 | 14.7K | 40.5% | 0.83 | 0.0059 | -0.059 | 185 | 4.25 | 4.35 | 415 | 36.4K | 40.4% | -0.17 | 0.0060 | -0.063 |
| 33.85 | 34.20 | 24 | 23.3K | 39.7% | 0.80 | 0.0067 | -0.065 | 190 | 5.20 | 5.35 | 4,409 | 51.3K | 39.6% | -0.21 | 0.0068 | -0.069 |
| 29.90 | 30.45 | 32 | 20.7K | 38.7% | 0.76 | 0.0075 | -0.071 | 195 | 6.40 | 6.55 | 1,292 | 22.0K | 38.9% | -0.24 | 0.0077 | -0.074 |
| 26.60 | 26.80 | 393 | 291.9K | 38.3% | 0.72 | 0.0083 | -0.076 | 200 | 7.80 | 7.95 | 1,695 | 91.7K | 38.2% | -0.29 | 0.0085 | -0.079 |
| 23.15 | 23.55 | 62 | 5,030 | 37.7% | 0.68 | 0.0090 | -0.081 | 205 | 9.45 | 9.60 | 444 | 20.4K | 37.7% | -0.33 | 0.0092 | -0.084 |
| 20.20 | 20.35 | 160 | 42.4K | 37.2% | 0.63 | 0.0096 | -0.084 | 210 | 11.35 | 11.50 | 2,116 | 27.5K | 37.2% | -0.38 | 0.0098 | -0.087 |
| 17.35 | 17.55 | 611 | 13.1K | 36.7% | 0.58 | 0.0100 | -0.086 | 215 | 13.50 | 13.65 | 616 | 26.8K | 36.7% | -0.43 | 0.0103 | -0.089 |
| 14.80 | 14.95 | 4,095 | 43.6K | 36.2% | 0.53 | 0.0104 | -0.087 | 220 | 15.90 | 16.10 | 440 | 26.9K | 36.2% | -0.48 | 0.0107 | -0.089 |
| 12.50 | 12.65 | 1,442 | 17.8K | 35.8% | 0.48 | 0.0105 | -0.086 | 225 | 18.60 | 18.80 | 73 | 17.8K | 35.8% | -0.54 | 0.0108 | -0.088 |
| 10.45 | 10.60 | 791 | 42.2K | 35.4% | 0.42 | 0.0104 | -0.084 | 230 | 21.55 | 21.80 | 274 | 15.5K | 35.4% | -0.59 | 0.0108 | -0.086 |
| 8.65 | 8.80 | 2,822 | 40.4K | 35.0% | 0.38 | 0.0102 | -0.080 | 235 | 24.70 | 25.30 | 15 | 6,610 | 35.3% | -0.64 | 0.0106 | -0.082 |
| 7.10 | 7.25 | 1,161 | 45.8K | 34.7% | 0.33 | 0.0098 | -0.075 | 240 | 28.20 | 28.80 | 82 | 7,958 | 35.1% | -0.69 | 0.0103 | -0.078 |
| 5.75 | 5.90 | 1,066 | 15.3K | 34.4% | 0.28 | 0.0092 | -0.070 | 245 | 31.90 | 32.50 | 2 | 5,229 | 34.7% | -0.74 | 0.0099 | -0.072 |
| 4.65 | 4.75 | 6,927 | 60.7K | 34.1% | 0.24 | 0.0086 | -0.064 | 250 | 35.60 | 36.60 | 3 | 3,115 | 34.4% | -0.78 | 0.0094 | -0.067 |
| 3.70 | 3.85 | 1,575 | 22.5K | 33.9% | 0.21 | 0.0079 | -0.058 | 255 | 40.00 | 40.55 | 17 | 870 | 34.3% | -0.82 | 0.0088 | -0.061 |
| 2.95 | 3.05 | 1,100 | 65.6K | 33.7% | 0.17 | 0.0071 | -0.052 | 260 | 44.05 | 45.15 | 3,471 | 34.2% | -0.86 | 0.0081 | -0.056 | |
| 2.35 | 2.42 | 5,909 | 15.3K | 33.6% | 0.14 | 0.0063 | -0.046 | 265 | 48.45 | 49.70 | 643 | 34.0% | -0.90 | 0.0076 | -0.050 | |
| 1.85 | 1.95 | 556 | 30.4K | 33.6% | 0.12 | 0.0056 | -0.040 | 270 | 53.10 | 54.45 | 3 | 1,760 | 34.4% | -0.93 | 0.0070 | -0.045 |
| 1.50 | 1.54 | 6,212 | 13.8K | 33.7% | 0.10 | 0.0048 | -0.035 | 275 | 57.90 | 59.10 | 4 | 1,527 | 34.3% | -0.95 | 0.0062 | -0.045 |
| 1.17 | 1.25 | 912 | 36.2K | 33.7% | 0.08 | 0.0042 | -0.030 | 280 | 62.70 | 63.95 | 2,971 | 34.1% | -0.97 | 0.0055 | -0.037 | |
| 0.9300 | 1.01 | 65 | 10.8K | 33.9% | 0.07 | 0.0036 | -0.026 | 285 | 67.70 | 69.00 | 361 | 36.4% | -0.99 | 0.0034 | -0.021 | |
| 0.7500 | 0.8000 | 30 | 43.2K | 34.0% | 0.06 | 0.0031 | -0.023 | 290 | 72.65 | 74.40 | 128 | 40.4% | -1.00 | 0.0009 | -0.021 | |
| 0.6100 | 0.6600 | 44 | 10.5K | 34.3% | 0.05 | 0.0026 | -0.020 | 295 | 74.85 | 81.30 | 8 | -1.00 | 0.0000 | -0.021 | ||
| 0.5000 | 0.5200 | 1,212 | 67.9K | 34.5% | 0.04 | 0.0023 | -0.017 | 300 | 82.05 | 84.80 | 98 | 2 | 42.8% | -1.00 | 0.0000 | -0.021 |
| 0.3500 | 0.3700 | 1,221 | 15.1K | 35.3% | 0.03 | 0.0017 | -0.013 | 310 | 90.20 | 96.00 | -1.00 | 0.0000 | -0.021 | |||
| 0.2400 | 0.2500 | 365 | 14.9K | 35.8% | 0.02 | 0.0012 | -0.010 | 320 | 100.20 | 106.00 | 1 | -1.00 | 0.0000 | -0.021 | ||
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.