NVDA chaîne d'options NVIDIA Corporation
Cboe delayed options data · au 00:42 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±9.2% (197.13–237.23) · ATM IV 38.9% · P/C open interest 0.74
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 104.15 | 112.75 | 4 | 245 | 128.1% | 1.00 | 0.0002 | 0.000 | 110 | 0.0700 | 0.0900 | 3 | 3,578 | 92.2% | -0.00 | 0.0002 | -0.011 |
| 99.20 | 107.75 | 335 | 121.5% | 0.99 | 0.0003 | -0.001 | 115 | 0.0800 | 0.1100 | 2 | 6,661 | 88.4% | -0.01 | 0.0003 | -0.013 | |
| 96.05 | 99.65 | 4 | 369 | 89.0% | 0.99 | 0.0003 | -0.003 | 120 | 0.1100 | 0.1300 | 29 | 5,434 | 85.3% | -0.01 | 0.0003 | -0.015 |
| 89.25 | 97.80 | 1 | 495 | 107.7% | 0.99 | 0.0004 | -0.006 | 125 | 0.1200 | 0.1600 | 55 | 9,091 | 81.5% | -0.01 | 0.0004 | -0.017 |
| 84.30 | 92.85 | 416 | 101.8% | 0.99 | 0.0005 | -0.009 | 130 | 0.1500 | 0.1900 | 479 | 6,884 | 78.3% | -0.01 | 0.0005 | -0.019 | |
| 79.35 | 87.90 | 411 | 95.9% | 0.99 | 0.0006 | -0.012 | 135 | 0.1800 | 0.2200 | 67 | 8,964 | 74.8% | -0.01 | 0.0006 | -0.022 | |
| 76.25 | 80.30 | 15 | 1,480 | 79.9% | 0.99 | 0.0008 | -0.016 | 140 | 0.2100 | 0.2400 | 79 | 10.4K | 71.1% | -0.01 | 0.0008 | -0.025 |
| 70.25 | 78.00 | 376 | 90.9% | 0.98 | 0.0010 | -0.019 | 145 | 0.2600 | 0.3100 | 534 | 11.3K | 68.3% | -0.02 | 0.0010 | -0.028 | |
| 66.60 | 69.90 | 5 | 1,278 | 67.9% | 0.98 | 0.0012 | -0.024 | 150 | 0.3100 | 0.3600 | 321 | 22.6K | 64.9% | -0.02 | 0.0012 | -0.032 |
| 62.40 | 64.25 | 1 | 1,936 | 64.1% | 0.97 | 0.0015 | -0.029 | 155 | 0.3700 | 0.4300 | 498 | 10.6K | 61.8% | -0.03 | 0.0015 | -0.036 |
| 57.60 | 60.25 | 6 | 1,244 | 69.0% | 0.97 | 0.0019 | -0.034 | 160 | 0.4500 | 0.5100 | 379 | 22.2K | 58.7% | -0.03 | 0.0019 | -0.041 |
| 52.95 | 54.00 | 1 | 1,734 | 56.1% | 0.96 | 0.0024 | -0.040 | 165 | 0.5500 | 0.6200 | 812 | 12.0K | 55.8% | -0.04 | 0.0024 | -0.047 |
| 48.20 | 48.95 | 8 | 1,997 | 52.4% | 0.95 | 0.0030 | -0.048 | 170 | 0.7000 | 0.7600 | 1,045 | 24.8K | 53.2% | -0.05 | 0.0030 | -0.054 |
| 43.65 | 44.00 | 40 | 2,322 | 50.5% | 0.94 | 0.0038 | -0.057 | 175 | 0.8900 | 0.9600 | 690 | 24.1K | 50.7% | -0.06 | 0.0038 | -0.062 |
| 38.95 | 39.25 | 48 | 7,281 | 48.4% | 0.92 | 0.0048 | -0.067 | 180 | 1.17 | 1.24 | 1,048 | 34.4K | 48.6% | -0.08 | 0.0048 | -0.072 |
| 34.30 | 34.70 | 16 | 3,467 | 46.3% | 0.90 | 0.0060 | -0.080 | 185 | 1.49 | 1.63 | 1,259 | 13.6K | 46.5% | -0.11 | 0.0061 | -0.085 |
| 29.90 | 30.20 | 57 | 3,927 | 44.7% | 0.86 | 0.0075 | -0.094 | 190 | 2.05 | 2.14 | 3,045 | 90.3K | 44.9% | -0.14 | 0.0076 | -0.098 |
| 27.55 | 28.20 | 11 | 43.9% | 0.84 | 0.0084 | -0.102 | 192.5 | 2.37 | 2.50 | 179 | 44.2% | -0.16 | 0.0084 | -0.106 | ||
| 25.45 | 26.00 | 42 | 4,152 | 42.9% | 0.82 | 0.0092 | -0.110 | 195 | 2.77 | 2.87 | 2,914 | 27.9K | 43.4% | -0.18 | 0.0093 | -0.114 |
| 23.45 | 23.95 | 18 | 42.4% | 0.80 | 0.0101 | -0.118 | 197.5 | 3.20 | 3.35 | 222 | 42.7% | -0.20 | 0.0102 | -0.121 | ||
| 21.65 | 21.90 | 999 | 27.3K | 42.1% | 0.77 | 0.0110 | -0.125 | 200 | 3.70 | 3.85 | 4,207 | 54.4K | 42.2% | -0.23 | 0.0111 | -0.129 |
| 19.75 | 19.95 | 59 | 41.6% | 0.75 | 0.0119 | -0.133 | 202.5 | 4.30 | 4.45 | 215 | 41.5% | -0.26 | 0.0120 | -0.136 | ||
| 17.90 | 18.15 | 214 | 6,445 | 41.1% | 0.71 | 0.0128 | -0.139 | 205 | 4.95 | 5.10 | 1,271 | 27.5K | 41.1% | -0.29 | 0.0129 | -0.142 |
| 16.20 | 16.40 | 91 | 40.6% | 0.68 | 0.0136 | -0.145 | 207.5 | 5.70 | 5.90 | 134 | 40.7% | -0.32 | 0.0137 | -0.148 | ||
| 14.55 | 14.70 | 795 | 77.8K | 40.1% | 0.65 | 0.0143 | -0.149 | 210 | 6.55 | 6.75 | 2,231 | 34.1K | 40.1% | -0.36 | 0.0144 | -0.152 |
| 13.00 | 13.15 | 80 | 39.7% | 0.61 | 0.0149 | -0.153 | 212.5 | 7.50 | 7.65 | 240 | 39.7% | -0.39 | 0.0151 | -0.155 | ||
| 11.55 | 11.70 | 3,787 | 12.1K | 39.3% | 0.57 | 0.0154 | -0.155 | 215 | 8.50 | 8.70 | 3,459 | 30.2K | 39.2% | -0.43 | 0.0156 | -0.158 |
| 10.20 | 10.40 | 1,914 | 39.0% | 0.53 | 0.0158 | -0.156 | 217.5 | 9.65 | 9.85 | 1,201 | 38.9% | -0.47 | 0.0160 | -0.158 | ||
| 8.95 | 9.10 | 6,881 | 24.8K | 38.6% | 0.49 | 0.0160 | -0.155 | 220 | 10.90 | 11.10 | 1,044 | 29.0K | 38.3% | -0.51 | 0.0162 | -0.157 |
| 7.75 | 7.95 | 637 | 38.2% | 0.45 | 0.0160 | -0.152 | 222.5 | 12.20 | 12.45 | 39 | 38.0% | -0.55 | 0.0163 | -0.154 | ||
| 6.70 | 6.85 | 3,478 | 22.0K | 37.8% | 0.41 | 0.0159 | -0.148 | 225 | 13.65 | 13.90 | 294 | 19.0K | 37.6% | -0.59 | 0.0162 | -0.151 |
| 5.75 | 5.95 | 250 | 37.5% | 0.37 | 0.0156 | -0.143 | 227.5 | 15.20 | 15.45 | 18 | 37.3% | -0.63 | 0.0160 | -0.145 | ||
| 4.90 | 5.10 | 5,998 | 109.3K | 37.2% | 0.34 | 0.0152 | -0.136 | 230 | 16.90 | 17.10 | 437 | 14.9K | 36.9% | -0.67 | 0.0156 | -0.139 |
| 4.15 | 4.30 | 379 | 36.8% | 0.30 | 0.0146 | -0.129 | 232.5 | 18.60 | 18.85 | 33 | 36.6% | -0.71 | 0.0150 | -0.131 | ||
| 3.50 | 3.65 | 3,864 | 21.1K | 36.6% | 0.27 | 0.0138 | -0.120 | 235 | 20.45 | 20.70 | 218 | 7,934 | 36.2% | -0.75 | 0.0143 | -0.123 |
| 2.92 | 3.00 | 691 | 36.2% | 0.23 | 0.0130 | -0.111 | 237.5 | 22.10 | 22.85 | 30 | 36.0% | -0.78 | 0.0135 | -0.114 | ||
| 2.42 | 2.53 | 8,350 | 48.7K | 36.1% | 0.20 | 0.0120 | -0.102 | 240 | 24.30 | 24.65 | 206 | 7,499 | 35.6% | -0.81 | 0.0126 | -0.104 |
| 1.63 | 1.70 | 5,373 | 47.8K | 35.7% | 0.15 | 0.0101 | -0.084 | 245 | 28.45 | 29.15 | 30 | 2,964 | 35.5% | -0.87 | 0.0108 | -0.086 |
| 1.12 | 1.18 | 10.8K | 47.5K | 35.8% | 0.11 | 0.0081 | -0.067 | 250 | 33.05 | 33.50 | 139 | 2,493 | 34.8% | -0.91 | 0.0089 | -0.069 |
| 0.7500 | 0.8000 | 1,949 | 21.8K | 35.8% | 0.08 | 0.0064 | -0.052 | 255 | 37.60 | 38.90 | 1 | 388 | 38.1% | -0.94 | 0.0072 | -0.055 |
| 0.5300 | 0.5500 | 2,176 | 97.6K | 36.2% | 0.06 | 0.0049 | -0.041 | 260 | 42.50 | 43.70 | 12 | 1,663 | 39.5% | -0.97 | 0.0060 | -0.044 |
| 0.3800 | 0.4100 | 1,265 | 17.2K | 37.0% | 0.04 | 0.0038 | -0.033 | 265 | 46.50 | 51.80 | 734 | 53.8% | -0.99 | 0.0041 | -0.034 | |
| 0.2800 | 0.3000 | 1,407 | 29.9K | 37.8% | 0.03 | 0.0030 | -0.027 | 270 | 51.50 | 56.85 | 411 | 57.1% | -0.99 | 0.0024 | -0.026 | |
| 0.2100 | 0.2400 | 1,043 | 34.8K | 38.8% | 0.03 | 0.0024 | -0.022 | 275 | 55.65 | 61.75 | 3 | 56.5% | -1.00 | 0.0007 | -0.026 | |
| 0.1600 | 0.1900 | 418 | 15.7K | 39.8% | 0.02 | 0.0019 | -0.019 | 280 | 60.85 | 66.80 | 6 | 61.0% | -1.00 | 0.0000 | -0.026 | |
| 0.1300 | 0.1600 | 1,306 | 6,049 | 41.1% | 0.02 | 0.0015 | -0.015 | 285 | 65.65 | 71.80 | 63.1% | -1.00 | 0.0000 | -0.026 | ||
| 0.1000 | 0.1200 | 165 | 5,267 | 41.8% | 0.01 | 0.0012 | -0.013 | 290 | 70.85 | 76.80 | 6 | 67.2% | -1.00 | 0.0000 | -0.026 | |
| 0.0800 | 0.0900 | 2,188 | 19.5K | 42.5% | 0.01 | 0.0010 | -0.011 | 295 | 75.65 | 81.80 | 69.1% | -1.00 | 0.0000 | -0.026 | ||
| 0.0700 | 0.0800 | 1,877 | 14.8K | 43.9% | 0.01 | 0.0008 | -0.009 | 300 | 80.85 | 86.80 | 73.1% | -1.00 | 0.0000 | -0.026 | ||
| 0.0400 | 0.0600 | 48 | 3,294 | 43.9% | 0.01 | 0.0006 | -0.008 | 305 | 85.60 | 91.80 | 74.4% | -1.00 | 0.0000 | -0.026 | ||
| 0.0400 | 0.0500 | 26 | 4,531 | 45.2% | 0.01 | 0.0005 | -0.007 | 310 | 90.85 | 96.80 | 78.7% | -1.00 | 0.0000 | -0.026 | ||
| 0.0200 | 0.0400 | 21 | 1,322 | 45.1% | 0.00 | 0.0004 | -0.006 | 315 | 95.55 | 101.80 | 79.5% | -1.00 | 0.0000 | -0.026 | ||
| 0.0100 | 0.0400 | 94 | 3,328 | 47.5% | 0.00 | 0.0004 | -0.005 | 320 | 100.85 | 106.80 | 84.0% | -1.00 | 0.0000 | -0.026 | ||
| 0.0100 | 0.0400 | 103 | 47.7% | 0.00 | 0.0003 | -0.004 | 325 | 105.65 | 111.80 | 85.3% | -1.00 | 0.0000 | -0.026 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs