NVDA cadeia de opções NVIDIA Corporation

Expiração Cboe delayed options data · em 20:05 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±9.2% (197.43–237.43) · IV ATM 38.8% · P/C open interest 0.74

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	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

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

NVDA cadeia de opções NVIDIA Corporation

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo