NVDA option chain NVIDIA Corporation
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 | 1 | 508 | 60.0% | 0.98 | 0.0006 | -0.007 | 110 | 0 | 0 | 19 | 3,295 | 56.6% | -0.02 | 0.0006 | -0.013 |
| 0 | 0 | 415 | 64.8% | 0.98 | 0.0008 | -0.009 | 115 | 0 | 0 | 25 | 5,894 | 55.5% | -0.03 | 0.0008 | -0.014 | |
| 0 | 0 | 12 | 599 | 56.0% | 0.97 | 0.0009 | -0.011 | 120 | 0 | 0 | 11 | 5,599 | 52.5% | -0.03 | 0.0009 | -0.016 |
| 0 | 0 | 6 | 420 | 61.9% | 0.97 | 0.0011 | -0.013 | 125 | 0 | 0 | 15 | 12.1K | 50.9% | -0.04 | 0.0011 | -0.018 |
| 0 | 0 | 3 | 660 | 52.3% | 0.96 | 0.0013 | -0.016 | 130 | 0 | 0 | 93 | 17.0K | 50.7% | -0.04 | 0.0013 | -0.020 |
| 0 | 0 | 292 | 50.9% | 0.95 | 0.0015 | -0.018 | 135 | 0 | 0 | 103 | 10.4K | 49.3% | -0.05 | 0.0015 | -0.023 | |
| 0 | 0 | 1 | 576 | 49.6% | 0.94 | 0.0017 | -0.021 | 140 | 0 | 0 | 73 | 19.0K | 47.8% | -0.06 | 0.0018 | -0.025 |
| 0 | 0 | 20 | 336 | 48.4% | 0.93 | 0.0020 | -0.024 | 145 | 0 | 0 | 66 | 14.7K | 46.9% | -0.07 | 0.0020 | -0.028 |
| 0 | 0 | 4 | 1,678 | 47.0% | 0.92 | 0.0024 | -0.028 | 150 | 0 | 0 | 485 | 28.8K | 46.1% | -0.08 | 0.0024 | -0.031 |
| 0 | 0 | 2 | 674 | 46.1% | 0.91 | 0.0027 | -0.031 | 155 | 0 | 0 | 74 | 10.1K | 45.0% | -0.10 | 0.0027 | -0.035 |
| 0 | 0 | 12 | 2,494 | 44.5% | 0.89 | 0.0031 | -0.035 | 160 | 0 | 0 | 1,902 | 25.4K | 44.1% | -0.11 | 0.0031 | -0.038 |
| 0 | 0 | 4 | 1,428 | 43.3% | 0.87 | 0.0035 | -0.038 | 165 | 0 | 0 | 120 | 9,324 | 43.4% | -0.13 | 0.0036 | -0.042 |
| 0 | 0 | 38 | 4,851 | 42.7% | 0.85 | 0.0039 | -0.042 | 170 | 0 | 0 | 202 | 17.3K | 42.6% | -0.15 | 0.0040 | -0.045 |
| 0 | 0 | 116 | 2,371 | 42.0% | 0.83 | 0.0044 | -0.046 | 175 | 0 | 0 | 125 | 9,365 | 41.9% | -0.18 | 0.0045 | -0.049 |
| 0 | 0 | 68 | 4,283 | 41.3% | 0.80 | 0.0048 | -0.050 | 180 | 0 | 0 | 82 | 25.6K | 41.2% | -0.20 | 0.0050 | -0.052 |
| 0 | 0 | 12 | 2,997 | 41.2% | 0.78 | 0.0053 | -0.053 | 185 | 0 | 0 | 118 | 87.4K | 40.6% | -0.23 | 0.0054 | -0.056 |
| 0 | 0 | 35 | 3,965 | 40.2% | 0.75 | 0.0058 | -0.056 | 190 | 0 | 0 | 7,257 | 21.3K | 40.0% | -0.26 | 0.0059 | -0.059 |
| 0 | 0 | 44 | 7,908 | 39.7% | 0.71 | 0.0062 | -0.059 | 195 | 0 | 0 | 219 | 12.5K | 39.6% | -0.29 | 0.0063 | -0.062 |
| 0 | 0 | 169 | 32.0K | 39.1% | 0.68 | 0.0066 | -0.062 | 200 | 0 | 0 | 2,603 | 27.1K | 39.1% | -0.33 | 0.0068 | -0.065 |
| 0 | 0 | 31 | 2,357 | 38.9% | 0.65 | 0.0069 | -0.064 | 205 | 0 | 0 | 93 | 16.7K | 38.6% | -0.36 | 0.0072 | -0.067 |
| 0 | 0 | 742 | 26.3K | 38.3% | 0.61 | 0.0072 | -0.065 | 210 | 0 | 0 | 3,971 | 21.2K | 38.1% | -0.40 | 0.0075 | -0.068 |
| 0 | 0 | 1,141 | 11.3K | 37.9% | 0.57 | 0.0074 | -0.066 | 215 | 0 | 0 | 337 | 14.2K | 37.8% | -0.44 | 0.0078 | -0.069 |
| 0 | 0 | 714 | 21.5K | 37.6% | 0.54 | 0.0076 | -0.067 | 220 | 0 | 0 | 119 | 8,323 | 37.4% | -0.48 | 0.0080 | -0.070 |
| 0 | 0 | 493 | 14.0K | 37.3% | 0.50 | 0.0077 | -0.066 | 225 | 0 | 0 | 581 | 8,012 | 37.2% | -0.52 | 0.0081 | -0.070 |
| 0 | 0 | 417 | 17.3K | 37.1% | 0.46 | 0.0077 | -0.066 | 230 | 0 | 0 | 16 | 14.5K | 36.9% | -0.56 | 0.0082 | -0.069 |
| 0 | 0 | 131 | 9,381 | 36.8% | 0.43 | 0.0077 | -0.064 | 235 | 0 | 0 | 19 | 2,958 | 36.7% | -0.60 | 0.0082 | -0.068 |
| 0 | 0 | 1,124 | 16.3K | 36.5% | 0.39 | 0.0075 | -0.063 | 240 | 0 | 0 | 306 | 6,696 | 36.2% | -0.63 | 0.0081 | -0.066 |
| 0 | 0 | 128 | 9,133 | 36.4% | 0.36 | 0.0074 | -0.060 | 245 | 0 | 0 | 10 | 1,901 | 35.8% | -0.67 | 0.0080 | -0.064 |
| 0 | 0 | 1,073 | 39.4K | 36.2% | 0.32 | 0.0071 | -0.058 | 250 | 0 | 0 | 11 | 1,217 | 35.9% | -0.71 | 0.0078 | -0.062 |
| 0 | 0 | 173 | 4,758 | 36.1% | 0.29 | 0.0069 | -0.055 | 255 | 0 | 0 | 784 | 35.4% | -0.74 | 0.0076 | -0.060 | |
| 0 | 0 | 1,373 | 40.8K | 35.9% | 0.26 | 0.0065 | -0.052 | 260 | 0 | 0 | 10 | 1,532 | 34.6% | -0.77 | 0.0074 | -0.057 |
| 0 | 0 | 326 | 5,299 | 35.9% | 0.24 | 0.0062 | -0.049 | 265 | 0 | 0 | 20 | 1,312 | 35.1% | -0.80 | 0.0072 | -0.055 |
| 0 | 0 | 339 | 18.8K | 35.7% | 0.21 | 0.0058 | -0.046 | 270 | 0 | 0 | 1,264 | 34.9% | -0.83 | 0.0069 | -0.052 | |
| 0 | 0 | 666 | 6,062 | 35.7% | 0.19 | 0.0055 | -0.043 | 275 | 0 | 0 | 1,070 | 34.7% | -0.86 | 0.0067 | -0.050 | |
| 0 | 0 | 234 | 15.8K | 35.7% | 0.17 | 0.0051 | -0.040 | 280 | 0 | 0 | 2,692 | 34.5% | -0.89 | 0.0064 | -0.048 | |
| 0 | 0 | 164 | 5,701 | 35.6% | 0.15 | 0.0047 | -0.037 | 285 | 0 | 0 | 445 | 33.9% | -0.91 | 0.0061 | -0.045 | |
| 0 | 0 | 310 | 11.3K | 35.8% | 0.13 | 0.0044 | -0.034 | 290 | 0 | 0 | 499 | 33.2% | -0.93 | 0.0057 | -0.042 | |
| 0 | 0 | 176 | 3,998 | 35.8% | 0.12 | 0.0040 | -0.031 | 295 | 0 | 0 | 434 | -0.95 | 0.0052 | -0.040 | ||
| 0 | 0 | 1,008 | 22.9K | 35.8% | 0.11 | 0.0037 | -0.029 | 300 | 0 | 0 | 2 | 741 | -0.97 | 0.0042 | -0.034 | |
| 0 | 0 | 262 | 2,303 | 35.7% | 0.09 | 0.0033 | -0.026 | 305 | 0 | 0 | 459 | -0.98 | 0.0032 | -0.031 | ||
| 0 | 0 | 451 | 6,225 | 35.7% | 0.08 | 0.0031 | -0.024 | 310 | 0 | 0 | -0.99 | 0.0021 | -0.016 | |||
| 0 | 0 | 13 | 3,511 | 35.7% | 0.07 | 0.0028 | -0.022 | 315 | 0 | 0 | -0.99 | 0.0012 | -0.012 | |||
| 0 | 0 | 78 | 20.8K | 35.9% | 0.06 | 0.0025 | -0.020 | 320 | 0 | 0 | -1.00 | 0.0004 | -0.012 | |||
| 0 | 0 | 45 | 2,132 | 36.0% | 0.06 | 0.0023 | -0.018 | 325 | 0 | 0 | -1.00 | 0.0000 | -0.012 | |||
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 — Mar 19, 2027
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