NVDA rantai opsi NVIDIA Corporation

Expirasi Cboe delayed options data · per 03:36 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±22.3% (175.19–275.59) · ATM IV 38.4% · P/C open interest 0.97

CALLS								Strike	PUT
Bid	Tanya	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		Bid	Tanya	Vol	OI	IV	Δ	Γ	Θ
109.75	116.95	2	370	57.4%	0.98	0.0006	0.000	115	0.7900	0.9100	35	5,862	52.1%	-0.02	0.0006	-0.012
104.95	111.80		541	54.4%	0.97	0.0008	0.000	120	0.9200	1.07	164	3,081	50.7%	-0.03	0.0008	-0.013
100.25	107.00	1	392	52.4%	0.97	0.0009	0.000	125	1.11	1.23	100	11.7K	49.4%	-0.03	0.0009	-0.015
96.55	100.95	24	644	49.6%	0.96	0.0010	0.000	130	1.30	1.43	101	16.6K	48.1%	-0.04	0.0010	-0.016
90.95	96.45		285	45.3%	0.96	0.0012	-0.001	135	1.57	1.69	100	9,862	47.2%	-0.05	0.0012	-0.018
87.70	90.45	10	475	44.5%	0.95	0.0014	-0.004	140	1.86	1.98	214	17.8K	46.2%	-0.05	0.0014	-0.020
82.95	86.50	1	292	45.3%	0.94	0.0016	-0.007	145	2.18	2.32	1,092	14.6K	45.1%	-0.06	0.0017	-0.023
78.95	81.20	15	1,754	43.3%	0.93	0.0019	-0.010	150	2.60	2.73	312	29.2K	44.3%	-0.07	0.0019	-0.025
75.05	77.15	3	634	44.4%	0.92	0.0021	-0.014	155	3.05	3.25	96	8,090	43.5%	-0.09	0.0022	-0.028
70.65	72.90	105	2,565	43.6%	0.90	0.0024	-0.017	160	3.50	3.85	588	20.9K	43.1%	-0.10	0.0025	-0.031
66.40	68.65	1	1,347	42.8%	0.89	0.0027	-0.021	165	4.35	4.50	147	8,510	42.4%	-0.12	0.0028	-0.034
62.45	64.50	66	4,999	42.4%	0.87	0.0031	-0.025	170	4.90	5.30	354	16.6K	41.8%	-0.13	0.0031	-0.037
58.75	60.10	60	2,459	41.7%	0.85	0.0034	-0.029	175	5.95	6.20	579	8,690	41.4%	-0.15	0.0035	-0.040
54.15	56.15	175	4,408	40.2%	0.83	0.0037	-0.033	180	7.00	7.20	333	21.6K	40.9%	-0.17	0.0038	-0.043
50.50	52.50	47	3,058	40.1%	0.81	0.0041	-0.036	185	7.95	8.40	258	8,378	40.5%	-0.20	0.0042	-0.046
46.95	49.10	22	4,311	40.0%	0.79	0.0044	-0.040	190	9.45	9.75	350	12.2K	40.2%	-0.22	0.0045	-0.049
43.70	45.40	62	7,856	39.6%	0.76	0.0047	-0.043	195	10.55	11.20	370	8,344	39.9%	-0.25	0.0049	-0.051
41.05	41.65	303	30.9K	39.5%	0.73	0.0050	-0.047	200	12.55	12.80	453	15.9K	39.6%	-0.27	0.0052	-0.054
37.80	38.65	125	2,227	39.3%	0.71	0.0053	-0.050	205	14.30	14.55	543	11.1K	39.3%	-0.30	0.0055	-0.056
35.00	36.55	261	23.8K	39.0%	0.68	0.0056	-0.052	210	16.15	16.55	516	10.7K	39.0%	-0.33	0.0058	-0.058
32.15	32.65	126	6,019	38.7%	0.65	0.0058	-0.054	215	18.30	18.65	101	3,666	38.8%	-0.36	0.0061	-0.059
29.55	29.95	484	19.2K	38.6%	0.62	0.0060	-0.056	220	19.95	20.90	318	6,270	38.6%	-0.40	0.0063	-0.061
27.10	27.50	386	7,587	38.4%	0.59	0.0062	-0.057	225	22.45	23.35	169	2,564	38.4%	-0.43	0.0065	-0.061
24.75	25.10	400	12.2K	38.2%	0.56	0.0063	-0.059	230	25.00	26.00	71	10.4K	38.2%	-0.46	0.0066	-0.062
22.50	22.90	568	5,774	38.0%	0.52	0.0063	-0.059	235	28.40	28.80	91	1,455	38.1%	-0.49	0.0067	-0.062
20.55	20.85	264	14.1K	37.9%	0.49	0.0064	-0.059	240	30.55	33.30	168	3,084	38.0%	-0.53	0.0068	-0.062
18.65	19.00	119	4,009	37.8%	0.47	0.0064	-0.059	245	33.55	35.35	10	490	38.0%	-0.56	0.0068	-0.061
17.00	17.30	5,625	32.8K	37.8%	0.44	0.0063	-0.059	250	36.75	39.05	50	640	37.6%	-0.59	0.0068	-0.060
15.40	15.70	129	3,805	37.7%	0.41	0.0062	-0.058	255	40.30	42.35	10	670	37.6%	-0.62	0.0068	-0.059
14.00	14.25	765	27.2K	37.7%	0.38	0.0061	-0.057	260	43.65	46.00	9	966	37.9%	-0.65	0.0068	-0.058
12.60	12.90	512	3,292	37.6%	0.35	0.0060	-0.056	265	47.15	49.90		875	37.2%	-0.68	0.0067	-0.056
11.40	11.65	724	12.9K	37.5%	0.33	0.0058	-0.054	270	51.00	53.80	7	267	37.4%	-0.71	0.0066	-0.054
10.30	10.55	400	4,257	37.5%	0.31	0.0056	-0.053	275	52.00	59.85		288	37.3%	-0.73	0.0065	-0.052
9.30	10.00	562	9,469	37.5%	0.28	0.0055	-0.051	280	58.60	62.20	51	2,225	37.3%	-0.76	0.0063	-0.050
8.40	8.65	355	2,355	37.6%	0.26	0.0052	-0.049	285	60.10	68.40	3	236	37.3%	-0.78	0.0062	-0.048
7.55	7.80	237	5,695	37.6%	0.24	0.0050	-0.047	290	64.35	72.85		294	37.3%	-0.81	0.0060	-0.045
6.50	7.10	125	1,590	37.6%	0.22	0.0048	-0.045	295	71.25	75.20	32	223	37.3%	-0.83	0.0059	-0.043
5.85	6.90	846	10.4K	37.6%	0.21	0.0046	-0.043	300	75.70	79.40	1	551	37.2%	-0.85	0.0057	-0.041
5.55	6.05	51	1,477	37.6%	0.19	0.0044	-0.041	305	80.40	83.95	45	366	37.2%	-0.87	0.0054	-0.038
4.75	5.20	199	5,733	37.7%	0.18	0.0041	-0.039	310	85.00	88.80	25	237	37.1%	-0.89	0.0052	-0.035
4.10	5.10	354	1,860	37.9%	0.16	0.0039	-0.037	315	89.50	93.25		111	37.2%	-0.91	0.0048	-0.032
4.05	4.25	15.8K	1,810	37.8%	0.15	0.0037	-0.035	320	94.45	98.00		26	37.1%	-0.92	0.0045	-0.028
3.60	4.05	61	1,069	38.1%	0.14	0.0035	-0.033	325	99.15	103.00			37.2%	-0.94	0.0041	-0.023
3.30	3.50	367	4,136	38.0%	0.13	0.0033	-0.032	330	104.25	107.55		14	37.2%	-0.95	0.0036	-0.016
2.99	3.20	152	1,921	38.1%	0.12	0.0031	-0.030	335	108.90	112.70			37.4%	-0.96	0.0033	-0.010

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Mar 19, 2027

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

NVDA rantai opsi NVIDIA Corporation

Volatility smile — Mar 19, 2027

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi