NVDA 옵션 체인 NVIDIA Corporation
Cboe delayed options data · 기준일 14:03 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 ±5.3% (216.03–240.23) · ATM IV 32.4% · P/C 미결제약정 0.81
| 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 | |
| 111.55 | 113.95 | 4 | 2,542 | 1.00 | 0.0001 | 0.000 | 115 | 0.0300 | 0.0500 | 4 | 9,843 | 123.8% | -0.00 | 0.0001 | -0.010 | |
| 106.55 | 109.05 | 2,803 | 1.00 | 0.0001 | 0.000 | 120 | 0.0300 | 0.0500 | 39.5K | 116.6% | -0.00 | 0.0001 | -0.011 | |||
| 101.60 | 103.95 | 5,149 | 1.00 | 0.0001 | 0.000 | 125 | 0.0400 | 0.0600 | 49.6K | 112.2% | -0.00 | 0.0002 | -0.013 | |||
| 96.55 | 98.85 | 3,856 | 1.00 | 0.0002 | 0.000 | 130 | 0.0400 | 0.0600 | 34.8K | 105.5% | -0.00 | 0.0002 | -0.014 | |||
| 91.60 | 93.95 | 2,588 | 1.00 | 0.0002 | 0.000 | 135 | 0.0500 | 0.0600 | 18.7K | 99.9% | -0.00 | 0.0002 | -0.015 | |||
| 86.70 | 88.95 | 13.6K | 1.00 | 0.0003 | 0.000 | 140 | 0.0500 | 0.0700 | 1 | 49.7K | 94.5% | -0.00 | 0.0003 | -0.017 | ||
| 81.60 | 84.20 | 3,228 | 1.00 | 0.0003 | 0.000 | 145 | 0.0600 | 0.0800 | 27.1K | 89.8% | -0.01 | 0.0004 | -0.019 | |||
| 76.90 | 78.85 | 22.0K | 0.99 | 0.0004 | 0.000 | 150 | 0.0700 | 0.0900 | 6 | 36.2K | 85.0% | -0.01 | 0.0004 | -0.021 | ||
| 71.85 | 73.65 | 5,710 | 0.99 | 0.0005 | 0.000 | 155 | 0.0800 | 0.1000 | 22.3K | 80.0% | -0.01 | 0.0006 | -0.023 | |||
| 67.80 | 69.25 | 10 | 6,450 | 86.9% | 0.99 | 0.0007 | 0.000 | 160 | 0.1000 | 0.1200 | 392 | 43.5K | 76.0% | -0.01 | 0.0007 | -0.025 |
| 62.00 | 63.65 | 2 | 7,923 | 0.99 | 0.0008 | 0.000 | 165 | 0.1200 | 0.1300 | 214 | 31.2K | 71.3% | -0.01 | 0.0008 | -0.028 | |
| 57.90 | 59.55 | 8,466 | 80.7% | 0.99 | 0.0011 | -0.002 | 170 | 0.1300 | 0.1500 | 4 | 43.9K | 66.5% | -0.01 | 0.0011 | -0.031 | |
| 52.55 | 53.60 | 28 | 8,541 | 0.98 | 0.0014 | -0.008 | 175 | 0.1500 | 0.1700 | 24 | 35.3K | 61.9% | -0.02 | 0.0014 | -0.035 | |
| 47.60 | 48.65 | 25 | 14.7K | 0.98 | 0.0017 | -0.015 | 180 | 0.1900 | 0.2000 | 78 | 71.6K | 57.9% | -0.02 | 0.0017 | -0.039 | |
| 42.60 | 43.70 | 22 | 10.5K | 0.98 | 0.0023 | -0.022 | 185 | 0.2200 | 0.2400 | 88 | 40.2K | 53.5% | -0.02 | 0.0023 | -0.043 | |
| 37.55 | 41.70 | 74 | 0.97 | 0.0026 | -0.026 | 187.5 | 0.2400 | 0.2500 | 4 | 422 | 51.1% | -0.03 | 0.0026 | -0.046 | ||
| 38.00 | 38.70 | 54 | 27.3K | 39.3% | 0.97 | 0.0030 | -0.030 | 190 | 0.2700 | 0.2800 | 83 | 29.0K | 49.1% | -0.03 | 0.0030 | -0.049 |
| 32.90 | 37.55 | 60 | 0.97 | 0.0035 | -0.035 | 192.5 | 0.3000 | 0.3100 | 1 | 1,567 | 47.1% | -0.04 | 0.0035 | -0.053 | ||
| 33.10 | 35.00 | 15 | 80.4K | 53.4% | 0.96 | 0.0041 | -0.041 | 195 | 0.3300 | 0.3500 | 77 | 30.6K | 45.0% | -0.04 | 0.0041 | -0.057 |
| 30.90 | 31.50 | 4 | 109 | 43.5% | 0.95 | 0.0048 | -0.047 | 197.5 | 0.3900 | 0.4000 | 59 | 3,355 | 43.3% | -0.05 | 0.0048 | -0.062 |
| 28.65 | 28.80 | 93 | 39.1K | 40.8% | 0.94 | 0.0058 | -0.054 | 200 | 0.4500 | 0.4700 | 1,276 | 47.6K | 41.5% | -0.06 | 0.0058 | -0.069 |
| 26.25 | 26.45 | 2 | 326 | 39.9% | 0.93 | 0.0069 | -0.064 | 202.5 | 0.5400 | 0.5700 | 9 | 1,412 | 40.0% | -0.07 | 0.0069 | -0.077 |
| 23.85 | 24.05 | 42 | 19.4K | 38.1% | 0.92 | 0.0083 | -0.075 | 205 | 0.6600 | 0.6900 | 111 | 20.1K | 38.6% | -0.08 | 0.0083 | -0.087 |
| 21.55 | 21.75 | 2 | 438 | 37.1% | 0.90 | 0.0100 | -0.088 | 207.5 | 0.8300 | 0.8500 | 84 | 2,905 | 37.4% | -0.10 | 0.0100 | -0.099 |
| 19.25 | 19.45 | 208 | 63.9K | 36.1% | 0.88 | 0.0120 | -0.103 | 210 | 1.05 | 1.08 | 438 | 47.9K | 36.4% | -0.12 | 0.0121 | -0.112 |
| 17.05 | 17.25 | 11 | 1,729 | 35.2% | 0.85 | 0.0142 | -0.119 | 212.5 | 1.34 | 1.38 | 120 | 7,745 | 35.5% | -0.15 | 0.0143 | -0.128 |
| 14.95 | 15.15 | 222 | 30.8K | 34.6% | 0.81 | 0.0167 | -0.137 | 215 | 1.73 | 1.77 | 481 | 19.8K | 34.8% | -0.19 | 0.0168 | -0.144 |
| 12.95 | 13.15 | 42 | 2,314 | 34.0% | 0.77 | 0.0191 | -0.154 | 217.5 | 2.23 | 2.27 | 79 | 2,904 | 34.2% | -0.23 | 0.0193 | -0.160 |
| 11.10 | 11.25 | 470 | 46.8K | 33.5% | 0.72 | 0.0215 | -0.170 | 220 | 2.85 | 2.89 | 645 | 21.0K | 33.7% | -0.29 | 0.0217 | -0.175 |
| 9.35 | 9.50 | 113 | 3,085 | 33.0% | 0.66 | 0.0236 | -0.183 | 222.5 | 3.60 | 3.70 | 116 | 1,420 | 33.3% | -0.34 | 0.0238 | -0.188 |
| 7.85 | 7.95 | 1,253 | 48.0K | 32.9% | 0.60 | 0.0252 | -0.192 | 225 | 4.55 | 4.65 | 280 | 11.1K | 33.0% | -0.40 | 0.0254 | -0.196 |
| 6.40 | 6.50 | 658 | 12.6K | 32.4% | 0.54 | 0.0261 | -0.197 | 227.5 | 5.60 | 5.70 | 180 | 1,082 | 32.5% | -0.47 | 0.0264 | -0.199 |
| 5.20 | 5.25 | 3,732 | 59.5K | 32.2% | 0.47 | 0.0263 | -0.196 | 230 | 6.90 | 7.00 | 99 | 7,113 | 32.4% | -0.53 | 0.0266 | -0.198 |
| 4.15 | 4.25 | 448 | 6,881 | 32.0% | 0.41 | 0.0258 | -0.190 | 232.5 | 8.30 | 8.45 | 2 | 268 | 32.2% | -0.60 | 0.0261 | -0.191 |
| 3.25 | 3.35 | 1,346 | 37.7K | 32.0% | 0.34 | 0.0246 | -0.180 | 235 | 9.95 | 10.05 | 30 | 2,649 | 32.0% | -0.66 | 0.0249 | -0.179 |
| 2.53 | 2.57 | 230 | 5,387 | 31.9% | 0.29 | 0.0228 | -0.166 | 237.5 | 11.70 | 11.85 | 10 | 77 | 31.9% | -0.72 | 0.0231 | -0.164 |
| 1.94 | 1.96 | 1,691 | 71.5K | 31.9% | 0.23 | 0.0205 | -0.149 | 240 | 13.60 | 13.80 | 17 | 2,401 | 32.0% | -0.77 | 0.0208 | -0.145 |
| 1.11 | 1.14 | 470 | 37.5K | 32.1% | 0.15 | 0.0156 | -0.113 | 245 | 17.80 | 18.00 | 1 | 756 | 32.2% | -0.86 | 0.0157 | -0.106 |
| 0.6200 | 0.6400 | 945 | 88.3K | 32.5% | 0.09 | 0.0109 | -0.080 | 250 | 22.30 | 22.50 | 17 | 3,450 | 32.2% | -0.92 | 0.0109 | -0.069 |
| 0.3500 | 0.3700 | 1,684 | 18.3K | 33.3% | 0.06 | 0.0073 | -0.056 | 255 | 27.10 | 27.30 | 346 | 33.2% | -0.95 | 0.0071 | -0.041 | |
| 0.2000 | 0.2200 | 52 | 29.7K | 34.2% | 0.04 | 0.0049 | -0.039 | 260 | 31.95 | 32.15 | 1,087 | 34.3% | -0.97 | 0.0046 | -0.021 | |
| 0.1300 | 0.1500 | 213 | 51.2K | 35.9% | 0.02 | 0.0033 | -0.028 | 265 | 36.15 | 38.70 | 75 | 47.4% | -0.98 | 0.0030 | -0.007 | |
| 0.0900 | 0.1000 | 180 | 27.0K | 37.5% | 0.02 | 0.0023 | -0.021 | 270 | 40.80 | 43.95 | 19 | 50.9% | -0.99 | 0.0020 | 0.000 | |
| 0.0600 | 0.0700 | 6 | 11.5K | 39.0% | 0.01 | 0.0016 | -0.016 | 275 | 45.40 | 48.90 | 1 | 49.8% | -0.99 | 0.0014 | 0.000 | |
| 0.0500 | 0.0600 | 2 | 26.6K | 41.4% | 0.01 | 0.0012 | -0.013 | 280 | 51.35 | 53.90 | 400 | 64.3% | -0.99 | 0.0010 | 0.000 | |
| 0.0300 | 0.0500 | 2 | 3,494 | 42.9% | 0.01 | 0.0009 | -0.011 | 285 | 55.95 | 58.70 | 62.4% | -1.00 | 0.0007 | 0.000 | ||
| 0.0200 | 0.0400 | 7,121 | 44.4% | 0.01 | 0.0007 | -0.009 | 290 | 61.05 | 63.90 | 3 | 69.7% | -1.00 | 0.0005 | 0.000 | ||
| 0.0200 | 0.0400 | 10 | 2,799 | 47.2% | 0.00 | 0.0006 | -0.007 | 295 | 66.10 | 68.90 | 74.2% | -1.00 | 0.0004 | 0.000 | ||
| 0.0100 | 0.0200 | 272 | 36.4K | 46.7% | 0.00 | 0.0004 | -0.006 | 300 | 70.75 | 73.90 | 73.9% | -1.00 | 0.0003 | 0.000 | ||
| 0.0100 | 0.0200 | 6,069 | 51.7% | 0.00 | 0.0003 | -0.005 | 310 | 80.80 | 83.90 | 81.7% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.0100 | 32 | 6,989 | 51.7% | 0.00 | 0.0002 | -0.004 | 320 | 91.10 | 93.90 | 92.5% | -1.00 | 0.0001 | 0.000 | ||
| 0 | 0.0100 | 4,662 | 56.0% | 0.00 | 0.0001 | -0.003 | 330 | 101.00 | 103.90 | 98.0% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0100 | 7,102 | 60.1% | 0.00 | 0.0001 | -0.002 | 340 | 110.70 | 113.90 | 100.1% | -1.00 | 0.0001 | 0.000 | |||
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.