NVDA Optionskette NVIDIA Corporation

Verfall Cboe delayed options data · Stand 17:04 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±9.3% (196.92–237.32) · ATM IV 39.8% · P/C Open Interest 0.73

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
104.25	111.15	1	245	98.6%	1.00	0.0002	0.000	110	0.0800	0.0900	11	3,581	94.1%	-0.00	0.0002	-0.011
99.30	106.20		335	95.1%	0.99	0.0003	-0.000	115	0.0900	0.1100	15	6,661	90.1%	-0.01	0.0003	-0.013
96.25	101.20	10	369	122.3%	0.99	0.0003	-0.003	120	0.1000	0.1200	6	5,453	85.5%	-0.01	0.0003	-0.015
90.70	96.25		495	108.9%	0.99	0.0004	-0.005	125	0.1200	0.1500		9,099	82.2%	-0.01	0.0004	-0.017
86.30	88.90	1	416		0.99	0.0005	-0.008	130	0.1500	0.1700	2	7,074	78.7%	-0.01	0.0005	-0.019
80.85	85.65		411	89.3%	0.99	0.0006	-0.011	135	0.1900	0.2100	35	9,005	75.7%	-0.01	0.0006	-0.022
75.55	79.95	5	1,473	59.5%	0.99	0.0008	-0.015	140	0.2200	0.2500	13	10.4K	72.2%	-0.01	0.0008	-0.025
71.25	74.45		376	61.8%	0.98	0.0010	-0.019	145	0.2600	0.3000	35	11.5K	68.9%	-0.02	0.0010	-0.028
66.55	69.75		1,273	68.0%	0.98	0.0012	-0.024	150	0.3200	0.3500	126	22.5K	65.7%	-0.02	0.0012	-0.032
62.20	64.30		1,935	64.8%	0.97	0.0015	-0.029	155	0.3900	0.4100	24	10.8K	62.5%	-0.03	0.0015	-0.036
57.60	59.45	4	1,244	64.7%	0.97	0.0019	-0.034	160	0.4700	0.4900	89	22.3K	59.4%	-0.03	0.0019	-0.042
52.05	54.70		1,734	56.3%	0.96	0.0024	-0.041	165	0.5700	0.6000	234	11.9K	56.5%	-0.04	0.0024	-0.048
46.90	49.10	54	2,001	41.7%	0.95	0.0030	-0.049	170	0.7200	0.7400	296	25.3K	53.8%	-0.05	0.0030	-0.055
43.45	44.20	2	2,317	52.1%	0.94	0.0038	-0.058	175	0.9100	0.9400	357	24.4K	51.3%	-0.06	0.0038	-0.064
38.75	39.45	4	7,299	49.5%	0.92	0.0048	-0.069	180	1.18	1.20	1,326	34.7K	49.1%	-0.08	0.0048	-0.074
34.15	34.75	5	3,470	47.1%	0.90	0.0060	-0.082	185	1.56	1.60	530	13.8K	47.2%	-0.11	0.0061	-0.087
29.75	30.15	11	3,935	45.1%	0.86	0.0076	-0.097	190	2.09	2.14	723	89.9K	45.5%	-0.14	0.0076	-0.101
27.60	28.20	1	6	45.1%	0.84	0.0084	-0.105	192.5	2.43	2.48	277	149	44.8%	-0.16	0.0084	-0.109
25.60	25.85	33	4,142	43.9%	0.82	0.0092	-0.113	195	2.82	2.88	446	28.1K	44.1%	-0.18	0.0093	-0.117
23.60	23.80	3	14	43.4%	0.80	0.0101	-0.121	197.5	3.25	3.35	2,071	177	43.5%	-0.20	0.0102	-0.125
21.65	21.85	153	27.4K	42.9%	0.77	0.0110	-0.129	200	3.80	3.90	2,907	56.0K	43.0%	-0.23	0.0111	-0.133
19.75	19.95	7	15	42.3%	0.74	0.0119	-0.137	202.5	4.40	4.50	106	186	42.5%	-0.26	0.0120	-0.140
17.90	18.15	95	6,460	41.7%	0.71	0.0128	-0.143	205	5.05	5.15	1,640	27.7K	41.9%	-0.29	0.0129	-0.146
16.25	16.40	4	86	41.5%	0.68	0.0136	-0.149	207.5	5.85	5.95	628	100	41.5%	-0.32	0.0137	-0.152
14.60	14.75	508	78.0K	41.0%	0.65	0.0143	-0.154	210	6.70	6.80	1,607	34.0K	41.0%	-0.36	0.0144	-0.157
13.05	13.20	211	39	40.6%	0.61	0.0149	-0.158	212.5	7.65	7.75	531	200	40.6%	-0.40	0.0150	-0.161
11.65	11.75	1,711	12.5K	40.3%	0.57	0.0154	-0.160	215	8.65	8.80	2,122	28.4K	40.1%	-0.43	0.0156	-0.163
10.25	10.40	364	1,164	39.8%	0.53	0.0157	-0.161	217.5	9.80	9.95	157	906	39.7%	-0.47	0.0159	-0.163
9.00	9.15	2,765	26.6K	39.4%	0.49	0.0159	-0.160	220	11.05	11.20	613	29.2K	39.4%	-0.51	0.0162	-0.162
7.85	8.00	85	476	39.1%	0.45	0.0159	-0.157	222.5	12.35	12.55	32	30	38.9%	-0.55	0.0162	-0.160
6.80	6.90	2,455	22.8K	38.7%	0.41	0.0158	-0.153	225	13.85	14.00	1,007	18.9K	38.7%	-0.59	0.0161	-0.155
5.85	5.95	457	198	38.4%	0.37	0.0155	-0.148	227.5	15.35	15.55	4	13	38.2%	-0.63	0.0159	-0.150
5.00	5.10	10.1K	109.6K	38.1%	0.34	0.0151	-0.141	230	17.00	17.15	122	14.7K	37.8%	-0.67	0.0155	-0.143
4.25	4.35	369	280	37.8%	0.30	0.0145	-0.133	232.5	18.75	18.95	22	23	37.5%	-0.71	0.0149	-0.135
3.55	3.65	2,198	21.8K	37.4%	0.27	0.0138	-0.124	235	20.60	20.80	36	8,071	37.3%	-0.75	0.0142	-0.127
3.00	3.10	134	536	37.3%	0.23	0.0129	-0.115	237.5	22.40	22.90	10	30	37.1%	-0.78	0.0134	-0.117
2.50	2.55	3,609	48.2K	37.0%	0.20	0.0120	-0.105	240	24.50	24.75	152	7,509	36.6%	-0.81	0.0126	-0.108
1.71	1.75	3,438	49.4K	36.7%	0.15	0.0100	-0.086	245	28.75	29.00	51	2,956	36.1%	-0.87	0.0107	-0.089
1.16	1.18	5,313	50.8K	36.5%	0.11	0.0081	-0.069	250	32.90	33.70	19	2,557	34.8%	-0.91	0.0089	-0.071
0.7700	0.8100	2,841	21.9K	36.6%	0.08	0.0064	-0.054	255	37.80	38.50	22	387	36.4%	-0.94	0.0073	-0.058
0.5300	0.5500	1,152	98.1K	36.8%	0.06	0.0049	-0.042	260	42.80	43.10	58	1,667	35.2%	-0.97	0.0058	-0.045
0.3700	0.3900	757	17.4K	37.3%	0.04	0.0038	-0.033	265	47.40	48.50	12	567	38.2%	-0.99	0.0040	-0.033
0.2700	0.2800	783	26.3K	38.0%	0.03	0.0029	-0.026	270	52.15	53.70	11	17	39.8%	-0.99	0.0019	-0.030
0.2000	0.2100	425	34.9K	38.9%	0.02	0.0022	-0.021	275	55.40	60.40	3	3		-1.00	0.0007	-0.027
0.1400	0.1600	182	15.5K	39.5%	0.02	0.0018	-0.017	280	61.90	64.65		6	54.2%	-1.00	0.0001	-0.027
0.1100	0.1300	39	6,976	40.6%	0.01	0.0014	-0.014	285	66.35	69.80			53.3%	-1.00	0.0000	-0.027
0.0900	0.1000	1,024	5,336	41.6%	0.01	0.0011	-0.012	290	71.45	74.65	2	6	55.4%	-1.00	0.0000	-0.027
0.0700	0.0900	82	20.1K	42.9%	0.01	0.0009	-0.010	295	76.15	79.85			56.5%	-1.00	0.0000	-0.027
0.0600	0.0700	139	16.0K	43.9%	0.01	0.0007	-0.009	300	80.90	84.65	1			-1.00	0.0000	-0.027
0.0400	0.0600	216	3,314	44.5%	0.01	0.0006	-0.007	305	85.90	89.85	1			-1.00	0.0000	-0.027
0.0400	0.0500	23	4,551	45.9%	0.01	0.0005	-0.006	310	90.95	94.65				-1.00	0.0000	-0.027
0.0300	0.0400	195	1,342	46.5%	0.00	0.0004	-0.006	315	95.80	99.85				-1.00	0.0000	-0.027
0.0200	0.0300	168	3,310	46.7%	0.00	0.0004	-0.005	320	101.20	104.65			64.2%	-1.00	0.0000	-0.027
0.0200	0.0500		103	50.0%	0.00	0.0003	-0.005	325	105.80	109.85				-1.00	0.0000	-0.027

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 20, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

NVDA Optionskette NVIDIA Corporation

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum