NVDA rantai opsi NVIDIA Corporation

Expirasi Cboe delayed options data · per 09:41 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 ±9.4% (195.57–236.03) · ATM IV 39.3% · P/C open interest 0.73

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
104.15	112.75	4	245	128.1%	1.00	0.0002	0.000	110	0.0700	0.0900	3	3,581	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	5,453	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	9,099	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	7,074	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	9,005	74.8%	-0.01	0.0006	-0.022
76.25	80.30	15	1,473	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	11.5K	68.3%	-0.02	0.0010	-0.028
66.60	69.90	5	1,273	67.9%	0.98	0.0012	-0.024	150	0.3100	0.3600	321	22.5K	64.9%	-0.02	0.0012	-0.032
62.40	64.25	1	1,935	64.1%	0.97	0.0015	-0.029	155	0.3700	0.4300	498	10.8K	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	22.3K	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	11.9K	55.8%	-0.04	0.0024	-0.047
48.20	48.95	8	2,001	52.4%	0.95	0.0030	-0.048	170	0.7000	0.7600	1,045	25.3K	53.2%	-0.05	0.0030	-0.054
43.65	44.00	40	2,317	50.5%	0.94	0.0038	-0.057	175	0.8900	0.9600	690	24.4K	50.7%	-0.06	0.0038	-0.062
38.95	39.25	48	7,299	48.4%	0.92	0.0048	-0.067	180	1.17	1.24	1,048	34.7K	48.6%	-0.08	0.0048	-0.072
34.30	34.70	16	3,470	46.3%	0.90	0.0060	-0.080	185	1.49	1.63	1,259	13.8K	46.5%	-0.11	0.0061	-0.085
29.90	30.20	57	3,935	44.7%	0.86	0.0075	-0.094	190	2.05	2.14	3,045	89.9K	44.9%	-0.14	0.0076	-0.098
27.55	28.20	11	6	43.9%	0.84	0.0084	-0.102	192.5	2.37	2.50	179	149	44.2%	-0.16	0.0084	-0.106
25.45	26.00	42	4,142	42.9%	0.82	0.0092	-0.110	195	2.77	2.87	2,914	28.1K	43.4%	-0.18	0.0093	-0.114
23.45	23.95	18	14	42.4%	0.80	0.0101	-0.118	197.5	3.20	3.35	222	177	42.7%	-0.20	0.0102	-0.121
21.65	21.90	999	27.4K	42.1%	0.77	0.0110	-0.125	200	3.70	3.85	4,207	56.0K	42.2%	-0.23	0.0111	-0.129
19.75	19.95	59	15	41.6%	0.75	0.0119	-0.133	202.5	4.30	4.45	215	186	41.5%	-0.26	0.0120	-0.136
17.90	18.15	214	6,460	41.1%	0.71	0.0128	-0.139	205	4.95	5.10	1,271	27.7K	41.1%	-0.29	0.0129	-0.142
16.20	16.40	91	86	40.6%	0.68	0.0136	-0.145	207.5	5.70	5.90	134	100	40.7%	-0.32	0.0137	-0.148
14.55	14.70	795	78.0K	40.1%	0.65	0.0143	-0.149	210	6.55	6.75	2,231	34.0K	40.1%	-0.36	0.0144	-0.152
13.00	13.15	80	39	39.7%	0.61	0.0149	-0.153	212.5	7.50	7.65	240	200	39.7%	-0.39	0.0151	-0.155
11.55	11.70	3,787	12.5K	39.3%	0.57	0.0154	-0.155	215	8.50	8.70	3,459	28.4K	39.2%	-0.43	0.0156	-0.158
10.20	10.40	1,914	1,164	39.0%	0.53	0.0158	-0.156	217.5	9.65	9.85	1,201	906	38.9%	-0.47	0.0160	-0.158
8.95	9.10	6,881	26.6K	38.6%	0.49	0.0160	-0.155	220	10.90	11.10	1,044	29.2K	38.3%	-0.51	0.0162	-0.157
7.75	7.95	637	476	38.2%	0.45	0.0160	-0.152	222.5	12.20	12.45	39	30	38.0%	-0.55	0.0163	-0.154
6.70	6.85	3,478	22.8K	37.8%	0.41	0.0159	-0.148	225	13.65	13.90	294	18.9K	37.6%	-0.59	0.0162	-0.151
5.75	5.95	250	198	37.5%	0.37	0.0156	-0.143	227.5	15.20	15.45	18	13	37.3%	-0.63	0.0160	-0.145
4.90	5.10	5,998	109.6K	37.2%	0.34	0.0152	-0.136	230	16.90	17.10	437	14.7K	36.9%	-0.67	0.0156	-0.139
4.15	4.30	379	280	36.8%	0.30	0.0146	-0.129	232.5	18.60	18.85	33	23	36.6%	-0.71	0.0150	-0.131
3.50	3.65	3,864	21.8K	36.6%	0.27	0.0138	-0.120	235	20.45	20.70	218	8,071	36.2%	-0.75	0.0143	-0.123
2.92	3.00	691	536	36.2%	0.23	0.0130	-0.111	237.5	22.10	22.85	30	30	36.0%	-0.78	0.0135	-0.114
2.42	2.53	8,350	48.2K	36.1%	0.20	0.0120	-0.102	240	24.30	24.65	206	7,509	35.6%	-0.81	0.0126	-0.104
1.63	1.70	5,373	49.4K	35.7%	0.15	0.0101	-0.084	245	28.45	29.15	30	2,956	35.5%	-0.87	0.0108	-0.086
1.12	1.18	10.8K	50.8K	35.8%	0.11	0.0081	-0.067	250	33.05	33.50	139	2,557	34.8%	-0.91	0.0089	-0.069
0.7500	0.8000	1,949	21.9K	35.8%	0.08	0.0064	-0.052	255	37.60	38.90	1	387	38.1%	-0.94	0.0072	-0.055
0.5300	0.5500	2,176	98.1K	36.2%	0.06	0.0049	-0.041	260	42.50	43.70	12	1,667	39.5%	-0.97	0.0060	-0.044
0.3800	0.4100	1,265	17.4K	37.0%	0.04	0.0038	-0.033	265	46.50	51.80		567	53.8%	-0.99	0.0041	-0.034
0.2800	0.3000	1,407	26.3K	37.8%	0.03	0.0030	-0.027	270	51.50	56.85		17	57.1%	-0.99	0.0024	-0.026
0.2100	0.2400	1,043	34.9K	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	15.5K	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	6,976	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	5,336	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	20.1K	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	16.0K	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	3,314	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	4,551	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	1,342	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	3,310	47.5%	0.00	0.0004	-0.005	320	100.85	106.80			84.0%	-1.00	0.0000	-0.026

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 — Nov 20, 2026

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 — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif