NVDA オプションチェーン NVIDIA Corporation
Cboe delayed options data · 基準日時： 20:05 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±9.2% (197.43–237.43) · ATM IV 38.8% · P/C オープンインタレスト 0.74
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 104.05 | 112.00 | 4 | 245 | 92.2% | 1.00 | 0.0002 | 0.000 | 110 | 0.0600 | 0.0900 | 3 | 3,578 | 91.7% | -0.00 | 0.0002 | -0.011 |
| 99.05 | 107.05 | 335 | 87.1% | 0.99 | 0.0003 | -0.001 | 115 | 0.0800 | 0.1100 | 2 | 6,661 | 88.5% | -0.01 | 0.0003 | -0.013 | |
| 96.25 | 99.55 | 3 | 369 | 0.99 | 0.0003 | -0.003 | 120 | 0.1100 | 0.1300 | 29 | 5,434 | 85.5% | -0.01 | 0.0003 | -0.015 | |
| 89.15 | 97.10 | 1 | 495 | 79.6% | 0.99 | 0.0004 | -0.006 | 125 | 0.1200 | 0.1600 | 55 | 9,091 | 81.7% | -0.01 | 0.0004 | -0.017 |
| 84.20 | 91.15 | 416 | 0.99 | 0.0005 | -0.008 | 130 | 0.1500 | 0.1900 | 479 | 6,884 | 78.5% | -0.01 | 0.0005 | -0.019 | ||
| 79.25 | 87.25 | 411 | 74.7% | 0.99 | 0.0006 | -0.012 | 135 | 0.1800 | 0.2200 | 67 | 8,964 | 75.0% | -0.01 | 0.0006 | -0.021 | |
| 76.05 | 80.55 | 15 | 1,480 | 71.0% | 0.99 | 0.0008 | -0.015 | 140 | 0.2200 | 0.2600 | 79 | 10.4K | 71.7% | -0.01 | 0.0008 | -0.024 |
| 69.35 | 77.35 | 376 | 67.2% | 0.98 | 0.0010 | -0.019 | 145 | 0.2600 | 0.3100 | 534 | 11.3K | 68.5% | -0.02 | 0.0010 | -0.028 | |
| 66.40 | 70.40 | 5 | 1,278 | 63.3% | 0.98 | 0.0012 | -0.023 | 150 | 0.3100 | 0.3600 | 321 | 22.6K | 65.1% | -0.02 | 0.0012 | -0.031 |
| 59.60 | 67.25 | 1,936 | 58.6% | 0.97 | 0.0015 | -0.028 | 155 | 0.3800 | 0.4200 | 497 | 10.6K | 62.0% | -0.03 | 0.0015 | -0.036 | |
| 57.25 | 62.30 | 6 | 1,244 | 76.3% | 0.97 | 0.0018 | -0.033 | 160 | 0.4600 | 0.5100 | 379 | 22.2K | 59.0% | -0.03 | 0.0018 | -0.040 |
| 52.75 | 54.45 | 1 | 1,734 | 52.6% | 0.96 | 0.0023 | -0.040 | 165 | 0.5600 | 0.6100 | 812 | 12.0K | 56.0% | -0.04 | 0.0023 | -0.046 |
| 48.10 | 49.40 | 8 | 1,997 | 50.3% | 0.95 | 0.0029 | -0.047 | 170 | 0.7000 | 0.7500 | 1,045 | 24.8K | 53.3% | -0.05 | 0.0029 | -0.053 |
| 43.85 | 44.30 | 40 | 2,322 | 50.0% | 0.94 | 0.0037 | -0.056 | 175 | 0.8900 | 0.9400 | 679 | 24.1K | 50.8% | -0.06 | 0.0037 | -0.061 |
| 39.20 | 39.55 | 41 | 7,281 | 48.1% | 0.92 | 0.0047 | -0.066 | 180 | 1.14 | 1.20 | 1,037 | 34.4K | 48.5% | -0.08 | 0.0047 | -0.071 |
| 34.55 | 34.95 | 15 | 3,467 | 46.1% | 0.90 | 0.0059 | -0.079 | 185 | 1.51 | 1.57 | 1,256 | 13.6K | 46.6% | -0.10 | 0.0060 | -0.083 |
| 30.15 | 30.45 | 57 | 3,927 | 44.6% | 0.87 | 0.0074 | -0.093 | 190 | 2.03 | 2.06 | 3,027 | 90.3K | 44.8% | -0.13 | 0.0075 | -0.097 |
| 27.60 | 28.65 | 11 | 43.8% | 0.85 | 0.0082 | -0.100 | 192.5 | 2.34 | 2.42 | 171 | 44.1% | -0.15 | 0.0083 | -0.104 | ||
| 25.80 | 26.25 | 40 | 4,152 | 43.2% | 0.83 | 0.0091 | -0.108 | 195 | 2.73 | 2.80 | 2,900 | 27.9K | 43.5% | -0.17 | 0.0092 | -0.112 |
| 23.70 | 24.25 | 18 | 42.5% | 0.80 | 0.0100 | -0.116 | 197.5 | 3.15 | 3.25 | 221 | 42.8% | -0.20 | 0.0101 | -0.119 | ||
| 21.90 | 22.10 | 977 | 27.3K | 42.0% | 0.78 | 0.0109 | -0.123 | 200 | 3.65 | 3.80 | 4,173 | 54.4K | 42.3% | -0.22 | 0.0110 | -0.127 |
| 19.95 | 20.20 | 59 | 41.5% | 0.75 | 0.0118 | -0.131 | 202.5 | 4.25 | 4.35 | 214 | 41.7% | -0.25 | 0.0119 | -0.134 | ||
| 18.15 | 18.35 | 214 | 6,445 | 41.0% | 0.72 | 0.0127 | -0.138 | 205 | 4.90 | 5.05 | 1,114 | 27.5K | 41.2% | -0.28 | 0.0128 | -0.141 |
| 16.40 | 16.60 | 87 | 40.5% | 0.69 | 0.0135 | -0.143 | 207.5 | 5.65 | 5.80 | 124 | 40.8% | -0.32 | 0.0136 | -0.146 | ||
| 14.75 | 14.90 | 792 | 77.8K | 40.0% | 0.65 | 0.0142 | -0.148 | 210 | 6.45 | 6.55 | 2,170 | 34.1K | 40.0% | -0.35 | 0.0144 | -0.151 |
| 13.15 | 13.35 | 80 | 39.5% | 0.61 | 0.0149 | -0.152 | 212.5 | 7.40 | 7.55 | 238 | 39.8% | -0.39 | 0.0150 | -0.155 | ||
| 11.70 | 11.90 | 3,704 | 12.1K | 39.2% | 0.58 | 0.0154 | -0.154 | 215 | 8.40 | 8.55 | 3,292 | 30.2K | 39.3% | -0.43 | 0.0156 | -0.157 |
| 10.30 | 10.50 | 1,785 | 38.7% | 0.54 | 0.0157 | -0.155 | 217.5 | 9.50 | 9.70 | 1,075 | 38.9% | -0.47 | 0.0160 | -0.158 | ||
| 9.10 | 9.25 | 6,734 | 24.8K | 38.5% | 0.50 | 0.0160 | -0.155 | 220 | 10.75 | 10.90 | 1,018 | 29.0K | 38.5% | -0.51 | 0.0162 | -0.157 |
| 7.90 | 8.05 | 622 | 38.0% | 0.46 | 0.0160 | -0.152 | 222.5 | 12.05 | 12.25 | 38 | 38.1% | -0.55 | 0.0163 | -0.155 | ||
| 6.85 | 7.00 | 3,317 | 22.0K | 37.8% | 0.42 | 0.0159 | -0.149 | 225 | 13.50 | 13.70 | 272 | 19.0K | 37.8% | -0.59 | 0.0163 | -0.151 |
| 5.90 | 6.00 | 250 | 37.4% | 0.38 | 0.0157 | -0.144 | 227.5 | 15.05 | 15.20 | 18 | 37.4% | -0.63 | 0.0160 | -0.146 | ||
| 5.05 | 5.15 | 5,955 | 109.3K | 37.2% | 0.34 | 0.0152 | -0.137 | 230 | 16.70 | 16.85 | 428 | 14.9K | 37.1% | -0.67 | 0.0156 | -0.139 |
| 4.25 | 4.35 | 374 | 36.7% | 0.30 | 0.0147 | -0.130 | 232.5 | 18.40 | 18.60 | 33 | 36.7% | -0.71 | 0.0151 | -0.132 | ||
| 3.60 | 3.70 | 3,677 | 21.1K | 36.6% | 0.27 | 0.0139 | -0.121 | 235 | 20.25 | 20.45 | 218 | 7,934 | 36.5% | -0.74 | 0.0144 | -0.123 |
| 3.00 | 3.10 | 682 | 36.3% | 0.24 | 0.0131 | -0.112 | 237.5 | 21.95 | 22.55 | 30 | 36.1% | -0.78 | 0.0136 | -0.114 | ||
| 2.50 | 2.55 | 8,145 | 48.7K | 36.0% | 0.21 | 0.0122 | -0.103 | 240 | 24.10 | 24.40 | 181 | 7,499 | 35.7% | -0.81 | 0.0128 | -0.105 |
| 1.70 | 1.75 | 5,340 | 47.8K | 35.7% | 0.15 | 0.0102 | -0.084 | 245 | 28.00 | 28.90 | 30 | 2,964 | 34.9% | -0.86 | 0.0109 | -0.087 |
| 1.14 | 1.19 | 10.7K | 47.5K | 35.6% | 0.11 | 0.0082 | -0.067 | 250 | 32.80 | 33.20 | 136 | 2,493 | 34.9% | -0.91 | 0.0090 | -0.070 |
| 0.7700 | 0.8200 | 1,921 | 21.8K | 35.8% | 0.08 | 0.0065 | -0.053 | 255 | 37.15 | 38.40 | 1 | 388 | 35.6% | -0.94 | 0.0073 | -0.056 |
| 0.5200 | 0.5700 | 2,097 | 97.6K | 36.1% | 0.06 | 0.0050 | -0.042 | 260 | 42.00 | 43.20 | 2 | 1,663 | 35.5% | -0.97 | 0.0061 | -0.045 |
| 0.3900 | 0.4100 | 1,252 | 17.2K | 36.9% | 0.04 | 0.0039 | -0.034 | 265 | 46.90 | 48.20 | 734 | 36.2% | -0.98 | 0.0043 | -0.034 | |
| 0.2800 | 0.3100 | 1,405 | 29.9K | 37.7% | 0.03 | 0.0031 | -0.027 | 270 | 51.95 | 53.10 | 411 | -0.99 | 0.0025 | -0.027 | ||
| 0.2100 | 0.2300 | 1,043 | 34.8K | 38.5% | 0.03 | 0.0024 | -0.022 | 275 | 54.65 | 60.45 | 3 | 41.7% | -1.00 | 0.0007 | -0.026 | |
| 0.1600 | 0.1900 | 408 | 15.7K | 39.6% | 0.02 | 0.0019 | -0.018 | 280 | 59.90 | 65.15 | 6 | -1.00 | 0.0000 | -0.026 | ||
| 0.1300 | 0.1500 | 1,306 | 6,049 | 40.7% | 0.02 | 0.0015 | -0.015 | 285 | 64.65 | 70.45 | 46.9% | -1.00 | 0.0000 | -0.026 | ||
| 0.1000 | 0.1200 | 165 | 5,267 | 41.6% | 0.01 | 0.0012 | -0.013 | 290 | 69.95 | 75.15 | 6 | 49.4% | -1.00 | 0.0000 | -0.026 | |
| 0.0800 | 0.0900 | 2,188 | 19.5K | 42.3% | 0.01 | 0.0010 | -0.011 | 295 | 74.65 | 80.45 | 51.8% | -1.00 | 0.0000 | -0.026 | ||
| 0.0700 | 0.0800 | 1,876 | 14.8K | 43.7% | 0.01 | 0.0008 | -0.009 | 300 | 79.90 | 85.15 | -1.00 | 0.0000 | -0.026 | |||
| 0.0400 | 0.0600 | 48 | 3,294 | 43.7% | 0.01 | 0.0007 | -0.008 | 305 | 84.65 | 90.45 | 56.6% | -1.00 | 0.0000 | -0.026 | ||
| 0.0400 | 0.0500 | 26 | 4,531 | 45.0% | 0.01 | 0.0006 | -0.007 | 310 | 89.90 | 95.15 | -1.00 | 0.0000 | -0.026 | |||
| 0.0200 | 0.0400 | 21 | 1,322 | 45.0% | 0.00 | 0.0004 | -0.006 | 315 | 94.65 | 100.45 | 61.1% | -1.00 | 0.0000 | -0.026 | ||
| 0.0300 | 0.0400 | 94 | 3,328 | 47.4% | 0.00 | 0.0004 | -0.005 | 320 | 99.95 | 105.15 | 63.3% | -1.00 | 0.0000 | -0.026 | ||
| 0.0100 | 0.0400 | 103 | 47.5% | 0.00 | 0.0003 | -0.004 | 325 | 104.65 | 110.45 | 65.5% | -1.00 | 0.0000 | -0.026 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット