NVDA 옵션 체인 NVIDIA Corporation
Cboe delayed options data · 기준일 21:59 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±9.3% (200.82–241.92) · ATM IV 39.1% · P/C 미결제약정 0.73
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 99.25 | 105.70 | 335 | 121.8% | 0.99 | 0.0003 | -0.000 | 115 | 0.0900 | 0.1100 | 116 | 6,661 | 89.8% | -0.01 | 0.0003 | -0.013 | |
| 94.10 | 100.70 | 14 | 369 | 112.0% | 0.99 | 0.0003 | -0.003 | 120 | 0.0900 | 0.1200 | 7 | 5,453 | 84.8% | -0.01 | 0.0003 | -0.014 |
| 88.25 | 95.80 | 495 | 91.9% | 0.99 | 0.0004 | -0.005 | 125 | 0.1200 | 0.1500 | 3 | 9,099 | 81.9% | -0.01 | 0.0004 | -0.017 | |
| 85.05 | 89.10 | 10 | 416 | 87.3% | 0.99 | 0.0005 | -0.008 | 130 | 0.1400 | 0.1700 | 3 | 7,074 | 78.0% | -0.01 | 0.0005 | -0.019 |
| 79.45 | 85.90 | 411 | 97.1% | 0.99 | 0.0006 | -0.011 | 135 | 0.1700 | 0.2100 | 39 | 9,005 | 74.9% | -0.01 | 0.0006 | -0.021 | |
| 75.80 | 78.00 | 20 | 1,473 | 65.8% | 0.99 | 0.0008 | -0.015 | 140 | 0.2000 | 0.2400 | 17 | 10.4K | 71.2% | -0.01 | 0.0008 | -0.024 |
| 69.05 | 75.45 | 2 | 376 | 74.1% | 0.98 | 0.0010 | -0.019 | 145 | 0.2400 | 0.2800 | 35 | 11.5K | 67.8% | -0.02 | 0.0010 | -0.028 |
| 65.15 | 71.05 | 1,273 | 84.5% | 0.98 | 0.0012 | -0.023 | 150 | 0.3000 | 0.3300 | 136 | 22.5K | 64.7% | -0.02 | 0.0012 | -0.031 | |
| 59.70 | 64.30 | 1,935 | 53.9% | 0.97 | 0.0015 | -0.028 | 155 | 0.3600 | 0.4000 | 31 | 10.8K | 61.6% | -0.03 | 0.0015 | -0.035 | |
| 56.60 | 59.35 | 4 | 1,244 | 70.0% | 0.97 | 0.0019 | -0.033 | 160 | 0.4400 | 0.4800 | 113 | 22.3K | 58.5% | -0.03 | 0.0019 | -0.041 |
| 50.50 | 55.70 | 1 | 1,734 | 65.6% | 0.96 | 0.0024 | -0.040 | 165 | 0.5500 | 0.5800 | 236 | 11.9K | 55.6% | -0.04 | 0.0024 | -0.046 |
| 45.60 | 48.60 | 54 | 2,001 | 42.0% | 0.95 | 0.0030 | -0.048 | 170 | 0.7000 | 0.7300 | 318 | 25.3K | 53.1% | -0.05 | 0.0031 | -0.054 |
| 42.55 | 43.40 | 3 | 2,317 | 52.3% | 0.94 | 0.0039 | -0.057 | 175 | 0.8800 | 0.9400 | 389 | 24.4K | 50.7% | -0.06 | 0.0039 | -0.063 |
| 37.75 | 38.75 | 6 | 7,299 | 49.6% | 0.92 | 0.0049 | -0.069 | 180 | 1.16 | 1.22 | 1,612 | 34.7K | 48.5% | -0.08 | 0.0050 | -0.074 |
| 33.30 | 34.05 | 7 | 3,470 | 47.4% | 0.89 | 0.0063 | -0.082 | 185 | 1.55 | 1.62 | 596 | 13.8K | 46.6% | -0.11 | 0.0063 | -0.087 |
| 28.90 | 30.40 | 14 | 3,935 | 45.3% | 0.86 | 0.0078 | -0.098 | 190 | 2.10 | 2.18 | 2,254 | 89.9K | 45.1% | -0.14 | 0.0079 | -0.102 |
| 26.70 | 27.55 | 1 | 6 | 45.2% | 0.84 | 0.0087 | -0.106 | 192.5 | 2.45 | 2.53 | 474 | 149 | 44.4% | -0.16 | 0.0088 | -0.110 |
| 24.75 | 26.15 | 43 | 4,142 | 43.6% | 0.82 | 0.0096 | -0.114 | 195 | 2.88 | 2.95 | 759 | 28.1K | 43.8% | -0.18 | 0.0097 | -0.118 |
| 22.80 | 24.15 | 6 | 14 | 43.2% | 0.79 | 0.0105 | -0.122 | 197.5 | 3.30 | 3.45 | 5,134 | 177 | 43.2% | -0.21 | 0.0106 | -0.126 |
| 20.85 | 21.30 | 175 | 27.4K | 42.7% | 0.76 | 0.0114 | -0.131 | 200 | 3.85 | 4.00 | 3,473 | 56.0K | 42.7% | -0.24 | 0.0115 | -0.134 |
| 19.00 | 20.25 | 13 | 15 | 42.2% | 0.73 | 0.0123 | -0.138 | 202.5 | 4.50 | 4.60 | 116 | 186 | 42.3% | -0.27 | 0.0124 | -0.141 |
| 17.30 | 17.60 | 1,130 | 6,460 | 41.9% | 0.70 | 0.0132 | -0.145 | 205 | 5.25 | 5.35 | 3,304 | 27.7K | 41.9% | -0.30 | 0.0133 | -0.148 |
| 15.50 | 16.75 | 6 | 86 | 41.2% | 0.67 | 0.0139 | -0.151 | 207.5 | 6.00 | 6.15 | 908 | 100 | 41.5% | -0.33 | 0.0141 | -0.153 |
| 13.95 | 14.35 | 654 | 78.0K | 40.9% | 0.63 | 0.0146 | -0.155 | 210 | 6.90 | 7.00 | 2,997 | 34.0K | 40.9% | -0.37 | 0.0148 | -0.158 |
| 12.45 | 12.95 | 221 | 39 | 40.6% | 0.59 | 0.0151 | -0.159 | 212.5 | 7.85 | 8.00 | 670 | 200 | 40.6% | -0.41 | 0.0153 | -0.161 |
| 11.20 | 11.35 | 2,136 | 12.5K | 40.2% | 0.56 | 0.0156 | -0.161 | 215 | 8.95 | 9.05 | 3,615 | 28.4K | 40.2% | -0.45 | 0.0158 | -0.163 |
| 9.75 | 10.00 | 477 | 1,164 | 39.8% | 0.52 | 0.0158 | -0.161 | 217.5 | 10.10 | 10.35 | 238 | 906 | 39.7% | -0.49 | 0.0161 | -0.163 |
| 8.70 | 8.80 | 3,782 | 26.6K | 39.5% | 0.48 | 0.0160 | -0.160 | 220 | 11.35 | 11.55 | 797 | 29.2K | 39.4% | -0.53 | 0.0162 | -0.162 |
| 7.55 | 7.70 | 295 | 476 | 39.2% | 0.44 | 0.0159 | -0.157 | 222.5 | 12.75 | 13.10 | 55 | 30 | 39.1% | -0.57 | 0.0162 | -0.159 |
| 6.55 | 6.70 | 4,117 | 22.8K | 38.8% | 0.40 | 0.0157 | -0.152 | 225 | 14.20 | 14.55 | 1,124 | 18.9K | 38.6% | -0.61 | 0.0160 | -0.154 |
| 5.60 | 5.75 | 522 | 198 | 38.6% | 0.36 | 0.0154 | -0.146 | 227.5 | 15.05 | 16.20 | 4 | 13 | 38.4% | -0.65 | 0.0157 | -0.148 |
| 4.80 | 4.90 | 12.0K | 109.6K | 38.4% | 0.32 | 0.0148 | -0.139 | 230 | 16.85 | 17.90 | 180 | 14.7K | 38.1% | -0.69 | 0.0152 | -0.141 |
| 4.05 | 4.20 | 955 | 280 | 38.0% | 0.29 | 0.0142 | -0.131 | 232.5 | 18.45 | 19.70 | 24 | 23 | 37.8% | -0.72 | 0.0146 | -0.133 |
| 3.40 | 3.55 | 2,702 | 21.8K | 37.8% | 0.25 | 0.0134 | -0.122 | 235 | 20.25 | 21.55 | 53 | 8,071 | 37.4% | -0.76 | 0.0139 | -0.125 |
| 2.88 | 2.96 | 422 | 536 | 37.5% | 0.22 | 0.0126 | -0.113 | 237.5 | 22.15 | 23.60 | 10 | 30 | 37.2% | -0.79 | 0.0131 | -0.115 |
| 2.40 | 2.47 | 6,055 | 48.2K | 37.3% | 0.19 | 0.0116 | -0.103 | 240 | 24.15 | 25.60 | 167 | 7,509 | 37.0% | -0.82 | 0.0122 | -0.106 |
| 1.64 | 1.70 | 5,622 | 49.4K | 37.1% | 0.15 | 0.0097 | -0.085 | 245 | 28.40 | 29.90 | 65 | 2,956 | 36.5% | -0.87 | 0.0104 | -0.087 |
| 1.12 | 1.16 | 7,176 | 50.8K | 37.0% | 0.11 | 0.0078 | -0.068 | 250 | 33.70 | 34.55 | 37 | 2,557 | 34.5% | -0.91 | 0.0086 | -0.070 |
| 0.7500 | 0.7900 | 3,590 | 21.9K | 37.1% | 0.08 | 0.0062 | -0.053 | 255 | 38.50 | 39.35 | 22 | 387 | 35.5% | -0.95 | 0.0069 | -0.056 |
| 0.5200 | 0.5500 | 1,570 | 98.1K | 37.5% | 0.06 | 0.0048 | -0.042 | 260 | 42.30 | 44.10 | 61 | 1,667 | 36.2% | -0.97 | 0.0059 | -0.045 |
| 0.3700 | 0.3900 | 1,129 | 17.4K | 38.1% | 0.04 | 0.0037 | -0.033 | 265 | 48.05 | 49.45 | 31 | 567 | -0.99 | 0.0038 | -0.036 | |
| 0.2700 | 0.2900 | 874 | 26.3K | 38.8% | 0.03 | 0.0028 | -0.026 | 270 | 52.40 | 55.60 | 11 | 17 | 45.5% | -1.00 | 0.0018 | -0.028 |
| 0.2000 | 0.2200 | 504 | 34.9K | 39.5% | 0.02 | 0.0022 | -0.021 | 275 | 56.45 | 60.85 | 3 | 3 | -1.00 | 0.0003 | -0.028 | |
| 0.1500 | 0.1600 | 237 | 15.5K | 40.3% | 0.02 | 0.0017 | -0.017 | 280 | 61.65 | 65.60 | 6 | -1.00 | 0.0000 | -0.028 | ||
| 0.1000 | 0.1400 | 130 | 6,976 | 41.2% | 0.01 | 0.0014 | -0.014 | 285 | 66.45 | 70.80 | -1.00 | 0.0000 | -0.028 | |||
| 0.0800 | 0.1000 | 1,041 | 5,336 | 41.9% | 0.01 | 0.0011 | -0.012 | 290 | 71.65 | 75.60 | 2 | 6 | -1.00 | 0.0000 | -0.028 | |
| 0.0700 | 0.0800 | 112 | 20.1K | 43.1% | 0.01 | 0.0009 | -0.010 | 295 | 76.45 | 80.85 | -1.00 | 0.0000 | -0.028 | |||
| 0.0500 | 0.0700 | 1,472 | 16.0K | 44.4% | 0.01 | 0.0007 | -0.009 | 300 | 81.65 | 85.60 | 1 | -1.00 | 0.0000 | -0.028 | ||
| 0.0300 | 0.0600 | 237 | 3,314 | 44.6% | 0.01 | 0.0006 | -0.007 | 305 | 86.45 | 90.80 | 1 | -1.00 | 0.0000 | -0.028 | ||
| 0.0300 | 0.0500 | 24 | 4,551 | 45.9% | 0.01 | 0.0005 | -0.006 | 310 | 91.65 | 95.60 | -1.00 | 0.0000 | -0.028 | |||
| 0.0200 | 0.0400 | 196 | 1,342 | 46.4% | 0.00 | 0.0004 | -0.006 | 315 | 96.45 | 100.80 | -1.00 | 0.0000 | -0.028 | |||
| 0.0200 | 0.0500 | 182 | 3,310 | 48.9% | 0.00 | 0.0004 | -0.005 | 320 | 101.65 | 105.60 | -1.00 | 0.0000 | -0.028 | |||
| 0.0100 | 0.0500 | 103 | 49.8% | 0.00 | 0.0003 | -0.004 | 325 | 106.45 | 110.80 | -1.00 | 0.0000 | -0.028 | ||||
| 0.0100 | 0.0300 | 10 | 2,582 | 49.6% | 0.00 | 0.0003 | -0.004 | 330 | 111.65 | 115.60 | -1.00 | 0.0000 | -0.028 | |||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.