NVDA rantai opsi NVIDIA Corporation
Cboe delayed options data · per 18:03 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 ±5.2% (217.76–241.86) · ATM IV 32.2% · P/C open interest 0.81
| 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 | |
| 113.70 | 116.45 | 7 | 2,542 | 157.3% | 1.00 | 0.0001 | 0.000 | 115 | 0.0200 | 0.0300 | 54 | 9,843 | 120.0% | -0.00 | 0.0001 | -0.009 |
| 108.70 | 111.40 | 2,803 | 145.8% | 1.00 | 0.0001 | 0.000 | 120 | 0.0200 | 0.0400 | 201 | 39.5K | 115.1% | -0.00 | 0.0001 | -0.010 | |
| 103.70 | 106.45 | 5,149 | 139.1% | 1.00 | 0.0001 | 0.000 | 125 | 0.0300 | 0.0400 | 586 | 49.6K | 109.9% | -0.00 | 0.0001 | -0.011 | |
| 98.75 | 101.45 | 3,856 | 132.5% | 1.00 | 0.0002 | 0.000 | 130 | 0.0300 | 0.0500 | 22 | 34.8K | 104.7% | -0.00 | 0.0002 | -0.013 | |
| 93.70 | 96.20 | 12 | 2,588 | 109.9% | 1.00 | 0.0002 | 0.000 | 135 | 0.0400 | 0.0500 | 48 | 18.7K | 99.5% | -0.00 | 0.0002 | -0.014 |
| 88.80 | 90.70 | 92 | 13.6K | 1.00 | 0.0002 | 0.000 | 140 | 0.0400 | 0.0600 | 5 | 49.7K | 94.2% | -0.00 | 0.0003 | -0.016 | |
| 83.75 | 86.00 | 2 | 3,228 | 1.00 | 0.0003 | 0.000 | 145 | 0.0500 | 0.0700 | 4 | 27.1K | 89.9% | -0.00 | 0.0003 | -0.018 | |
| 79.15 | 81.20 | 32 | 22.0K | 105.2% | 0.99 | 0.0004 | 0.000 | 150 | 0.0700 | 0.0800 | 774 | 36.2K | 86.0% | -0.01 | 0.0004 | -0.019 |
| 73.90 | 75.20 | 3 | 5,710 | 0.99 | 0.0005 | 0.000 | 155 | 0.0800 | 0.0900 | 4 | 22.3K | 81.2% | -0.01 | 0.0005 | -0.022 | |
| 69.05 | 71.00 | 18 | 6,450 | 82.0% | 0.99 | 0.0006 | 0.000 | 160 | 0.1000 | 0.1100 | 706 | 43.5K | 77.3% | -0.01 | 0.0006 | -0.024 |
| 64.15 | 65.25 | 10 | 7,923 | 0.99 | 0.0008 | 0.000 | 165 | 0.1100 | 0.1200 | 365 | 31.2K | 72.2% | -0.01 | 0.0008 | -0.027 | |
| 59.45 | 60.35 | 22 | 8,466 | 51.7% | 0.99 | 0.0010 | 0.000 | 170 | 0.1200 | 0.1400 | 301 | 43.9K | 67.5% | -0.01 | 0.0010 | -0.030 |
| 54.25 | 55.35 | 412 | 8,541 | 0.99 | 0.0012 | -0.006 | 175 | 0.1500 | 0.1600 | 596 | 35.3K | 63.3% | -0.01 | 0.0012 | -0.033 | |
| 49.15 | 50.25 | 370 | 14.7K | 0.98 | 0.0016 | -0.013 | 180 | 0.1800 | 0.1900 | 428 | 71.6K | 59.2% | -0.02 | 0.0016 | -0.037 | |
| 44.65 | 45.25 | 66 | 10.5K | 45.1% | 0.98 | 0.0021 | -0.020 | 185 | 0.2100 | 0.2200 | 314 | 40.2K | 54.7% | -0.02 | 0.0021 | -0.042 |
| 39.10 | 44.60 | 74 | 0.98 | 0.0024 | -0.023 | 187.5 | 0.2200 | 0.2400 | 124 | 422 | 52.3% | -0.03 | 0.0024 | -0.044 | ||
| 39.75 | 40.30 | 309 | 27.3K | 45.0% | 0.97 | 0.0027 | -0.027 | 190 | 0.2400 | 0.2600 | 1,312 | 29.0K | 50.1% | -0.03 | 0.0027 | -0.047 |
| 34.15 | 39.75 | 60 | 0.97 | 0.0032 | -0.032 | 192.5 | 0.2600 | 0.2900 | 19 | 1,567 | 48.0% | -0.03 | 0.0032 | -0.050 | ||
| 34.85 | 35.35 | 81 | 80.4K | 42.5% | 0.96 | 0.0037 | -0.037 | 195 | 0.3000 | 0.3100 | 465 | 30.6K | 45.9% | -0.04 | 0.0037 | -0.054 |
| 32.10 | 34.10 | 6 | 109 | 51.0% | 0.96 | 0.0043 | -0.042 | 197.5 | 0.3400 | 0.3600 | 130 | 3,355 | 44.1% | -0.04 | 0.0043 | -0.058 |
| 30.15 | 30.45 | 483 | 39.1K | 42.0% | 0.95 | 0.0051 | -0.049 | 200 | 0.4000 | 0.4100 | 4,977 | 47.6K | 42.3% | -0.05 | 0.0051 | -0.064 |
| 27.60 | 28.35 | 13 | 326 | 42.1% | 0.94 | 0.0061 | -0.057 | 202.5 | 0.4600 | 0.4800 | 315 | 1,412 | 40.5% | -0.06 | 0.0061 | -0.071 |
| 25.40 | 25.60 | 203 | 19.4K | 39.2% | 0.93 | 0.0073 | -0.066 | 205 | 0.5600 | 0.5800 | 1,365 | 20.1K | 39.1% | -0.07 | 0.0074 | -0.079 |
| 23.00 | 23.25 | 17 | 438 | 37.7% | 0.91 | 0.0088 | -0.078 | 207.5 | 0.6900 | 0.7100 | 790 | 2,905 | 37.7% | -0.09 | 0.0089 | -0.090 |
| 20.70 | 20.95 | 2,381 | 63.9K | 36.8% | 0.89 | 0.0106 | -0.092 | 210 | 0.8700 | 0.8900 | 4,994 | 47.9K | 36.6% | -0.11 | 0.0107 | -0.102 |
| 18.45 | 18.70 | 47 | 1,729 | 35.8% | 0.87 | 0.0127 | -0.108 | 212.5 | 1.11 | 1.14 | 529 | 7,745 | 35.6% | -0.13 | 0.0128 | -0.117 |
| 16.30 | 16.50 | 1,264 | 30.8K | 35.0% | 0.84 | 0.0151 | -0.125 | 215 | 1.45 | 1.47 | 4,478 | 19.8K | 34.9% | -0.17 | 0.0152 | -0.134 |
| 14.20 | 14.45 | 189 | 2,314 | 34.3% | 0.80 | 0.0176 | -0.143 | 217.5 | 1.86 | 1.90 | 544 | 2,904 | 34.2% | -0.20 | 0.0177 | -0.150 |
| 12.25 | 12.45 | 2,645 | 46.8K | 33.7% | 0.75 | 0.0200 | -0.161 | 220 | 2.40 | 2.44 | 4,062 | 21.0K | 33.7% | -0.25 | 0.0202 | -0.167 |
| 10.50 | 10.60 | 370 | 3,085 | 33.4% | 0.70 | 0.0223 | -0.176 | 222.5 | 3.05 | 3.15 | 1,652 | 1,420 | 33.2% | -0.30 | 0.0225 | -0.181 |
| 8.85 | 8.95 | 6,466 | 48.0K | 33.0% | 0.64 | 0.0243 | -0.188 | 225 | 3.90 | 3.95 | 2,230 | 11.1K | 32.9% | -0.36 | 0.0245 | -0.192 |
| 7.30 | 7.40 | 3,919 | 12.6K | 32.6% | 0.58 | 0.0256 | -0.196 | 227.5 | 4.85 | 4.95 | 8,150 | 1,082 | 32.5% | -0.43 | 0.0259 | -0.199 |
| 5.95 | 6.05 | 16.8K | 59.5K | 32.3% | 0.51 | 0.0264 | -0.199 | 230 | 6.00 | 6.10 | 884 | 7,113 | 32.2% | -0.49 | 0.0266 | -0.201 |
| 4.80 | 4.90 | 2,607 | 6,881 | 32.2% | 0.45 | 0.0263 | -0.196 | 232.5 | 7.35 | 7.45 | 94 | 268 | 32.0% | -0.56 | 0.0266 | -0.197 |
| 3.80 | 3.90 | 10.6K | 37.7K | 32.0% | 0.38 | 0.0255 | -0.189 | 235 | 8.85 | 8.95 | 157 | 2,649 | 31.8% | -0.62 | 0.0257 | -0.189 |
| 2.99 | 3.05 | 1,826 | 5,387 | 31.9% | 0.32 | 0.0240 | -0.178 | 237.5 | 10.50 | 10.65 | 266 | 77 | 31.7% | -0.68 | 0.0242 | -0.176 |
| 2.32 | 2.36 | 9,039 | 71.5K | 31.9% | 0.27 | 0.0219 | -0.163 | 240 | 12.30 | 12.50 | 131 | 2,401 | 31.6% | -0.74 | 0.0222 | -0.160 |
| 1.35 | 1.38 | 4,712 | 37.5K | 32.1% | 0.18 | 0.0172 | -0.128 | 245 | 16.35 | 16.55 | 16 | 756 | 31.7% | -0.83 | 0.0173 | -0.122 |
| 0.7700 | 0.7900 | 9,340 | 88.3K | 32.6% | 0.11 | 0.0124 | -0.093 | 250 | 20.80 | 21.00 | 31 | 3,450 | 32.1% | -0.90 | 0.0124 | -0.083 |
| 0.4400 | 0.4600 | 6,517 | 18.3K | 33.3% | 0.07 | 0.0085 | -0.065 | 255 | 25.50 | 25.70 | 346 | 32.7% | -0.94 | 0.0083 | -0.051 | |
| 0.2600 | 0.2900 | 2,260 | 29.7K | 34.5% | 0.04 | 0.0057 | -0.046 | 260 | 30.30 | 30.55 | 4 | 1,087 | 33.2% | -0.96 | 0.0055 | -0.029 |
| 0.1700 | 0.1900 | 687 | 51.2K | 36.0% | 0.03 | 0.0039 | -0.034 | 265 | 35.25 | 35.50 | 1 | 75 | 35.5% | -0.98 | 0.0036 | -0.014 |
| 0.1100 | 0.1200 | 605 | 27.0K | 37.5% | 0.02 | 0.0028 | -0.026 | 270 | 39.30 | 41.70 | 19 | 43.8% | -0.98 | 0.0025 | -0.003 | |
| 0.0800 | 0.1000 | 253 | 11.5K | 39.5% | 0.01 | 0.0020 | -0.021 | 275 | 43.95 | 46.65 | 1 | 38.9% | -0.99 | 0.0018 | 0.000 | |
| 0.0600 | 0.0800 | 171 | 26.6K | 41.5% | 0.01 | 0.0015 | -0.017 | 280 | 49.65 | 51.65 | 400 | 56.0% | -0.99 | 0.0013 | 0.000 | |
| 0.0500 | 0.0600 | 28 | 3,494 | 43.4% | 0.01 | 0.0011 | -0.014 | 285 | 53.80 | 56.60 | -0.99 | 0.0009 | 0.000 | |||
| 0.0400 | 0.0500 | 24 | 7,121 | 45.5% | 0.01 | 0.0009 | -0.012 | 290 | 58.50 | 61.60 | 3 | -1.00 | 0.0007 | 0.000 | ||
| 0.0300 | 0.0400 | 19 | 2,799 | 47.0% | 0.01 | 0.0007 | -0.010 | 295 | 64.00 | 66.80 | 59.3% | -1.00 | 0.0006 | 0.000 | ||
| 0.0200 | 0.0300 | 916 | 36.4K | 48.1% | 0.00 | 0.0006 | -0.009 | 300 | 68.50 | 71.60 | 1 | -1.00 | 0.0004 | 0.000 | ||
| 0.0100 | 0.0300 | 1,069 | 6,069 | 52.3% | 0.00 | 0.0004 | -0.006 | 310 | 78.50 | 81.60 | -1.00 | 0.0003 | 0.000 | |||
| 0.0100 | 0.0200 | 962 | 6,989 | 55.7% | 0.00 | 0.0003 | -0.005 | 320 | 88.50 | 91.60 | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.0200 | 1,138 | 4,662 | 58.3% | 0.00 | 0.0002 | -0.004 | 330 | 98.65 | 101.60 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0200 | 4,504 | 7,102 | 62.7% | 0.00 | 0.0001 | -0.003 | 340 | 108.75 | 111.60 | -1.00 | 0.0000 | 0.000 | |||
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 — Sep 18, 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