NVDA optieketen NVIDIA Corporation
Cboe delayed options data · per 00:36 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±5.4% (213.26–237.51) · ATM IV 32.3% · P/C open interest 0.81
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 107.55 | 111.40 | 12 | 2,545 | 110.3% | 1.00 | 0.0001 | 0.000 | 115 | 0.0200 | 0.0300 | 661 | 9,670 | 113.1% | -0.00 | 0.0001 | -0.008 |
| 102.90 | 106.10 | 26 | 2,823 | 119.5% | 1.00 | 0.0001 | 0.000 | 120 | 0.0300 | 0.0500 | 1 | 39.5K | 111.3% | -0.00 | 0.0001 | -0.009 |
| 97.50 | 101.50 | 5,149 | 86.7% | 1.00 | 0.0001 | 0.000 | 125 | 0.0300 | 0.0500 | 48 | 49.6K | 104.5% | -0.00 | 0.0002 | -0.011 | |
| 92.60 | 96.60 | 8 | 3,855 | 103.5% | 1.00 | 0.0002 | 0.000 | 130 | 0.0300 | 0.0500 | 2,882 | 32.7K | 98.0% | -0.00 | 0.0002 | -0.012 |
| 87.90 | 91.00 | 5 | 2,593 | 1.00 | 0.0002 | -0.002 | 135 | 0.0400 | 0.0500 | 420 | 18.7K | 92.8% | -0.00 | 0.0002 | -0.013 | |
| 82.90 | 86.10 | 48 | 13.6K | 88.5% | 1.00 | 0.0003 | -0.004 | 140 | 0.0500 | 0.0600 | 148 | 49.8K | 88.6% | -0.00 | 0.0003 | -0.015 |
| 77.95 | 80.50 | 20 | 3,240 | 1.00 | 0.0004 | -0.006 | 145 | 0.0500 | 0.0700 | 62 | 27.1K | 83.3% | -0.01 | 0.0004 | -0.017 | |
| 73.95 | 75.40 | 1,543 | 22.7K | 93.8% | 0.99 | 0.0005 | -0.009 | 150 | 0.0700 | 0.0800 | 357 | 36.2K | 79.5% | -0.01 | 0.0005 | -0.019 |
| 68.00 | 70.60 | 2 | 5,709 | 0.99 | 0.0006 | -0.013 | 155 | 0.0800 | 0.1000 | 545 | 22.4K | 75.2% | -0.01 | 0.0006 | -0.022 | |
| 63.65 | 65.65 | 23 | 6,460 | 0.99 | 0.0008 | -0.016 | 160 | 0.1000 | 0.1100 | 1,535 | 42.5K | 70.8% | -0.01 | 0.0008 | -0.024 | |
| 58.30 | 60.45 | 13 | 7,924 | 0.99 | 0.0010 | -0.020 | 165 | 0.1200 | 0.1400 | 527 | 31.2K | 66.9% | -0.01 | 0.0010 | -0.028 | |
| 52.95 | 55.30 | 74 | 8,472 | 0.99 | 0.0012 | -0.025 | 170 | 0.1400 | 0.1700 | 334 | 43.9K | 62.7% | -0.01 | 0.0012 | -0.031 | |
| 49.05 | 49.90 | 98 | 8,598 | 0.98 | 0.0016 | -0.029 | 175 | 0.1700 | 0.2000 | 1,641 | 35.1K | 58.5% | -0.02 | 0.0016 | -0.035 | |
| 44.30 | 45.45 | 313 | 14.8K | 60.0% | 0.98 | 0.0021 | -0.035 | 180 | 0.2200 | 0.2400 | 729 | 71.6K | 54.4% | -0.02 | 0.0021 | -0.040 |
| 39.60 | 40.00 | 92 | 10.5K | 49.0% | 0.97 | 0.0028 | -0.042 | 185 | 0.2600 | 0.2800 | 2,279 | 41.0K | 50.2% | -0.03 | 0.0028 | -0.046 |
| 34.30 | 41.10 | 82 | 27 | 57.2% | 0.97 | 0.0033 | -0.045 | 187.5 | 0.2900 | 0.3200 | 39 | 412 | 48.3% | -0.03 | 0.0033 | -0.050 |
| 34.15 | 35.00 | 277 | 27.3K | 45.9% | 0.96 | 0.0038 | -0.050 | 190 | 0.3300 | 0.3500 | 1,384 | 28.8K | 46.2% | -0.04 | 0.0038 | -0.054 |
| 32.25 | 32.60 | 2 | 62 | 44.0% | 0.96 | 0.0045 | -0.055 | 192.5 | 0.3800 | 0.4100 | 301 | 1,784 | 44.5% | -0.05 | 0.0045 | -0.059 |
| 28.45 | 31.65 | 188 | 80.5K | 41.9% | 0.95 | 0.0054 | -0.061 | 195 | 0.4400 | 0.4700 | 2,885 | 31.6K | 42.5% | -0.05 | 0.0054 | -0.065 |
| 26.05 | 27.70 | 83 | 56 | 40.6% | 0.94 | 0.0064 | -0.069 | 197.5 | 0.5200 | 0.5500 | 1,468 | 2,199 | 41.0% | -0.06 | 0.0064 | -0.072 |
| 24.80 | 26.85 | 2,270 | 40.8K | 39.0% | 0.92 | 0.0077 | -0.078 | 200 | 0.6400 | 0.6700 | 6,226 | 44.3K | 39.6% | -0.08 | 0.0077 | -0.081 |
| 22.65 | 24.40 | 37 | 333 | 37.8% | 0.91 | 0.0092 | -0.089 | 202.5 | 0.7700 | 0.8200 | 593 | 1,621 | 38.3% | -0.09 | 0.0093 | -0.092 |
| 20.25 | 20.85 | 375 | 19.7K | 36.7% | 0.89 | 0.0110 | -0.101 | 205 | 0.9700 | 1.02 | 3,856 | 20.7K | 37.2% | -0.11 | 0.0111 | -0.104 |
| 16.60 | 18.45 | 76 | 459 | 35.8% | 0.86 | 0.0131 | -0.115 | 207.5 | 1.22 | 1.28 | 696 | 3,033 | 36.2% | -0.14 | 0.0132 | -0.118 |
| 16.00 | 16.25 | 4,543 | 66.4K | 35.1% | 0.83 | 0.0154 | -0.131 | 210 | 1.56 | 1.63 | 9,329 | 46.5K | 35.4% | -0.17 | 0.0155 | -0.133 |
| 13.95 | 14.90 | 305 | 1,723 | 34.4% | 0.79 | 0.0178 | -0.146 | 212.5 | 2.00 | 2.08 | 1,195 | 7,901 | 34.7% | -0.21 | 0.0180 | -0.149 |
| 10.75 | 12.30 | 3,102 | 31.4K | 33.9% | 0.74 | 0.0202 | -0.161 | 215 | 2.56 | 2.64 | 5,744 | 19.4K | 34.1% | -0.26 | 0.0204 | -0.164 |
| 10.20 | 10.45 | 2,878 | 2,538 | 33.4% | 0.69 | 0.0224 | -0.174 | 217.5 | 3.25 | 3.35 | 4,395 | 2,680 | 33.5% | -0.31 | 0.0226 | -0.177 |
| 8.60 | 8.80 | 11.1K | 47.8K | 32.9% | 0.63 | 0.0243 | -0.184 | 220 | 4.05 | 4.20 | 6,715 | 21.0K | 33.1% | -0.37 | 0.0245 | -0.186 |
| 7.10 | 7.25 | 2,824 | 3,217 | 32.5% | 0.57 | 0.0256 | -0.190 | 222.5 | 5.05 | 5.25 | 3,662 | 1,266 | 32.7% | -0.44 | 0.0258 | -0.192 |
| 5.80 | 5.90 | 18.3K | 47.2K | 32.3% | 0.50 | 0.0262 | -0.191 | 225 | 6.20 | 6.35 | 4,751 | 10.8K | 32.2% | -0.50 | 0.0265 | -0.193 |
| 4.65 | 4.75 | 11.0K | 6,861 | 31.8% | 0.44 | 0.0262 | -0.186 | 227.5 | 7.50 | 8.00 | 1,348 | 672 | 32.0% | -0.57 | 0.0264 | -0.188 |
| 3.65 | 3.75 | 21.4K | 60.4K | 31.8% | 0.37 | 0.0253 | -0.178 | 230 | 9.10 | 9.25 | 801 | 7,279 | 31.7% | -0.63 | 0.0256 | -0.179 |
| 2.85 | 2.92 | 5,368 | 5,409 | 31.6% | 0.31 | 0.0238 | -0.165 | 232.5 | 10.65 | 12.20 | 304 | 130 | 31.8% | -0.69 | 0.0241 | -0.166 |
| 2.18 | 2.25 | 16.7K | 39.4K | 31.4% | 0.26 | 0.0217 | -0.149 | 235 | 11.30 | 13.00 | 180 | 2,639 | 31.5% | -0.75 | 0.0220 | -0.150 |
| 1.65 | 1.71 | 4,769 | 2,631 | 31.4% | 0.21 | 0.0194 | -0.132 | 237.5 | 13.25 | 16.20 | 539 | 13 | 31.5% | -0.80 | 0.0195 | -0.132 |
| 1.24 | 1.29 | 25.5K | 67.8K | 31.5% | 0.17 | 0.0168 | -0.114 | 240 | 16.55 | 18.40 | 495 | 2,416 | 31.6% | -0.84 | 0.0169 | -0.113 |
| 0.6800 | 0.7200 | 8,891 | 35.6K | 31.9% | 0.10 | 0.0119 | -0.081 | 245 | 21.05 | 23.00 | 76 | 769 | 31.6% | -0.91 | 0.0118 | -0.078 |
| 0.3900 | 0.4000 | 14.2K | 87.4K | 32.5% | 0.06 | 0.0080 | -0.057 | 250 | 24.90 | 26.80 | 76 | 3,460 | 32.8% | -0.94 | 0.0078 | -0.052 |
| 0.2300 | 0.2500 | 9,617 | 17.2K | 33.7% | 0.04 | 0.0054 | -0.040 | 255 | 28.80 | 33.00 | 79 | 356 | 35.2% | -0.97 | 0.0051 | -0.034 |
| 0.1400 | 0.1600 | 3,047 | 29.3K | 35.0% | 0.03 | 0.0037 | -0.030 | 260 | 34.95 | 36.55 | 8 | 1,095 | 34.4% | -0.98 | 0.0034 | -0.023 |
| 0.1000 | 0.1200 | 564 | 51.2K | 37.1% | 0.02 | 0.0026 | -0.022 | 265 | 38.40 | 43.35 | 75 | 35.1% | -0.99 | 0.0023 | -0.015 | |
| 0.0700 | 0.0900 | 1,085 | 27.3K | 38.9% | 0.01 | 0.0019 | -0.018 | 270 | 43.15 | 48.10 | 19 | -0.99 | 0.0016 | -0.010 | ||
| 0.0600 | 0.0700 | 808 | 11.4K | 41.1% | 0.01 | 0.0014 | -0.014 | 275 | 46.25 | 53.75 | 1 | 57.0% | -0.99 | 0.0012 | -0.006 | |
| 0.0400 | 0.0500 | 175 | 26.6K | 42.4% | 0.01 | 0.0010 | -0.012 | 280 | 53.80 | 57.70 | 1 | 400 | 57.8% | -0.99 | 0.0010 | -0.004 |
| 0.0300 | 0.0400 | 1,192 | 3,815 | 44.1% | 0.01 | 0.0008 | -0.010 | 285 | 58.15 | 63.35 | 51.5% | -1.00 | 0.0009 | -0.003 | ||
| 0.0300 | 0.0400 | 424 | 7,130 | 46.9% | 0.00 | 0.0006 | -0.008 | 290 | 63.30 | 68.25 | 3 | -1.00 | 0.0006 | -0.007 | ||
| 0.0200 | 0.0400 | 14 | 2,790 | 48.9% | 0.00 | 0.0005 | -0.007 | 295 | 68.00 | 73.25 | 59.9% | -1.00 | 0.0003 | -0.012 | ||
| 0.0100 | 0.0200 | 1,046 | 36.6K | 48.3% | 0.00 | 0.0004 | -0.006 | 300 | 73.25 | 77.75 | 1 | -1.00 | 0.0001 | -0.018 | ||
| 0.0100 | 0.0200 | 1,661 | 5,993 | 53.1% | 0.00 | 0.0003 | -0.005 | 310 | 83.20 | 88.25 | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.0100 | 50 | 6,954 | 52.8% | 0.00 | 0.0002 | -0.004 | 320 | 93.40 | 98.35 | 74.5% | -1.00 | 0.0000 | -0.026 | ||
| 0 | 0.0100 | 13 | 4,668 | 57.0% | 0.00 | 0.0001 | -0.003 | 330 | 102.85 | 108.10 | -1.00 | 0.0000 | -0.026 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 18, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs