NVDA cadeia de opções NVIDIA Corporation
Cboe delayed options data · em 09:36 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 ±5.4% (213.29–237.54) · IV ATM 32.3% · P/C open interest 0.81
| 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 | |
| 107.55 | 111.40 | 12 | 2,542 | 1.00 | 0.0001 | 0.000 | 115 | 0.0200 | 0.0300 | 661 | 9,843 | 113.1% | -0.00 | 0.0001 | -0.008 | |
| 102.90 | 106.10 | 26 | 2,803 | 114.4% | 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 | 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 | 3,856 | 98.1% | 1.00 | 0.0002 | 0.000 | 130 | 0.0300 | 0.0500 | 2,882 | 34.8K | 98.0% | -0.00 | 0.0002 | -0.012 |
| 87.90 | 91.00 | 5 | 2,588 | 1.00 | 0.0002 | -0.002 | 135 | 0.0400 | 0.0500 | 420 | 18.7K | 92.9% | -0.00 | 0.0002 | -0.013 | |
| 82.90 | 86.10 | 48 | 13.6K | 82.8% | 1.00 | 0.0003 | -0.004 | 140 | 0.0500 | 0.0600 | 148 | 49.7K | 88.6% | -0.00 | 0.0003 | -0.015 |
| 77.95 | 80.50 | 20 | 3,228 | 1.00 | 0.0004 | -0.007 | 145 | 0.0500 | 0.0700 | 62 | 27.1K | 83.4% | -0.01 | 0.0004 | -0.017 | |
| 73.95 | 75.40 | 1,543 | 22.0K | 92.6% | 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 | 5,710 | 0.99 | 0.0006 | -0.013 | 155 | 0.0800 | 0.1000 | 545 | 22.3K | 75.3% | -0.01 | 0.0006 | -0.021 | |
| 63.65 | 65.65 | 23 | 6,450 | 0.99 | 0.0008 | -0.016 | 160 | 0.1000 | 0.1100 | 1,535 | 43.5K | 70.9% | -0.01 | 0.0008 | -0.024 | |
| 58.30 | 60.45 | 13 | 7,923 | 0.99 | 0.0010 | -0.020 | 165 | 0.1200 | 0.1400 | 527 | 31.2K | 67.0% | -0.01 | 0.0010 | -0.027 | |
| 52.95 | 55.30 | 74 | 8,466 | 0.99 | 0.0012 | -0.024 | 170 | 0.1400 | 0.1700 | 334 | 43.9K | 62.8% | -0.01 | 0.0012 | -0.031 | |
| 49.05 | 49.90 | 98 | 8,541 | 0.98 | 0.0016 | -0.029 | 175 | 0.1700 | 0.2000 | 1,641 | 35.3K | 58.5% | -0.02 | 0.0016 | -0.035 | |
| 44.30 | 45.45 | 313 | 14.7K | 59.4% | 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 | 50.0% | 0.97 | 0.0028 | -0.042 | 185 | 0.2600 | 0.2800 | 2,279 | 40.2K | 50.2% | -0.03 | 0.0028 | -0.046 |
| 34.30 | 41.10 | 82 | 74 | 56.8% | 0.97 | 0.0033 | -0.046 | 187.5 | 0.2900 | 0.3200 | 39 | 422 | 48.3% | -0.03 | 0.0033 | -0.050 |
| 34.15 | 35.00 | 277 | 27.3K | 46.0% | 0.96 | 0.0038 | -0.050 | 190 | 0.3300 | 0.3500 | 1,384 | 29.0K | 46.2% | -0.04 | 0.0038 | -0.054 |
| 32.25 | 32.60 | 2 | 60 | 44.1% | 0.96 | 0.0045 | -0.055 | 192.5 | 0.3800 | 0.4100 | 301 | 1,567 | 44.5% | -0.05 | 0.0045 | -0.059 |
| 28.45 | 31.65 | 188 | 80.4K | 42.0% | 0.95 | 0.0054 | -0.061 | 195 | 0.4400 | 0.4700 | 2,885 | 30.6K | 42.5% | -0.05 | 0.0054 | -0.065 |
| 26.05 | 27.70 | 83 | 109 | 40.7% | 0.94 | 0.0064 | -0.069 | 197.5 | 0.5200 | 0.5500 | 1,468 | 3,355 | 41.0% | -0.06 | 0.0064 | -0.072 |
| 24.80 | 26.85 | 2,270 | 39.1K | 39.1% | 0.92 | 0.0076 | -0.078 | 200 | 0.6400 | 0.6700 | 6,226 | 47.6K | 39.6% | -0.08 | 0.0077 | -0.081 |
| 22.65 | 24.40 | 37 | 326 | 37.8% | 0.91 | 0.0092 | -0.088 | 202.5 | 0.7700 | 0.8200 | 593 | 1,412 | 38.3% | -0.09 | 0.0092 | -0.092 |
| 20.25 | 20.85 | 375 | 19.4K | 37.0% | 0.89 | 0.0110 | -0.101 | 205 | 0.9700 | 1.02 | 3,856 | 20.1K | 37.2% | -0.11 | 0.0111 | -0.104 |
| 16.60 | 18.45 | 76 | 438 | 35.9% | 0.86 | 0.0131 | -0.115 | 207.5 | 1.22 | 1.28 | 696 | 2,905 | 36.2% | -0.14 | 0.0132 | -0.118 |
| 16.00 | 16.25 | 4,543 | 63.9K | 35.1% | 0.83 | 0.0154 | -0.131 | 210 | 1.56 | 1.63 | 9,329 | 47.9K | 35.4% | -0.17 | 0.0155 | -0.133 |
| 13.95 | 14.90 | 305 | 1,729 | 34.5% | 0.79 | 0.0178 | -0.146 | 212.5 | 2.00 | 2.08 | 1,195 | 7,745 | 34.7% | -0.21 | 0.0180 | -0.149 |
| 10.75 | 12.30 | 3,102 | 30.8K | 33.8% | 0.74 | 0.0202 | -0.162 | 215 | 2.56 | 2.64 | 5,744 | 19.8K | 34.1% | -0.26 | 0.0204 | -0.164 |
| 10.20 | 10.45 | 2,878 | 2,314 | 33.4% | 0.69 | 0.0224 | -0.175 | 217.5 | 3.25 | 3.35 | 4,395 | 2,904 | 33.6% | -0.31 | 0.0226 | -0.177 |
| 8.60 | 8.80 | 11.1K | 46.8K | 33.0% | 0.63 | 0.0242 | -0.184 | 220 | 4.05 | 4.20 | 6,715 | 21.0K | 33.0% | -0.37 | 0.0244 | -0.187 |
| 7.10 | 7.25 | 2,824 | 3,085 | 32.6% | 0.57 | 0.0255 | -0.190 | 222.5 | 5.05 | 5.25 | 3,662 | 1,420 | 32.7% | -0.44 | 0.0258 | -0.192 |
| 5.80 | 5.90 | 18.3K | 48.0K | 32.3% | 0.50 | 0.0262 | -0.191 | 225 | 6.20 | 6.35 | 4,751 | 11.1K | 32.3% | -0.50 | 0.0265 | -0.193 |
| 4.65 | 4.75 | 11.0K | 12.6K | 32.0% | 0.44 | 0.0261 | -0.187 | 227.5 | 7.50 | 8.00 | 1,348 | 1,082 | 32.1% | -0.57 | 0.0264 | -0.189 |
| 3.65 | 3.75 | 21.4K | 59.5K | 31.7% | 0.37 | 0.0253 | -0.178 | 230 | 9.10 | 9.25 | 801 | 7,113 | 31.8% | -0.63 | 0.0256 | -0.179 |
| 2.85 | 2.92 | 5,368 | 6,881 | 31.6% | 0.31 | 0.0238 | -0.165 | 232.5 | 10.65 | 12.20 | 304 | 268 | 31.7% | -0.69 | 0.0240 | -0.166 |
| 2.18 | 2.25 | 16.7K | 37.7K | 31.5% | 0.26 | 0.0217 | -0.150 | 235 | 11.30 | 13.00 | 180 | 2,649 | 31.5% | -0.75 | 0.0220 | -0.150 |
| 1.65 | 1.71 | 4,769 | 5,387 | 31.4% | 0.21 | 0.0194 | -0.133 | 237.5 | 13.25 | 16.20 | 539 | 77 | 31.6% | -0.80 | 0.0195 | -0.132 |
| 1.24 | 1.29 | 25.5K | 71.5K | 31.5% | 0.17 | 0.0168 | -0.115 | 240 | 16.55 | 18.40 | 495 | 2,401 | 31.7% | -0.84 | 0.0169 | -0.114 |
| 0.6800 | 0.7200 | 8,891 | 37.5K | 31.9% | 0.10 | 0.0120 | -0.082 | 245 | 21.05 | 23.00 | 76 | 756 | 31.9% | -0.90 | 0.0119 | -0.079 |
| 0.3900 | 0.4000 | 14.2K | 88.3K | 32.5% | 0.06 | 0.0081 | -0.057 | 250 | 24.90 | 26.80 | 76 | 3,450 | 32.2% | -0.94 | 0.0078 | -0.052 |
| 0.2300 | 0.2500 | 9,617 | 18.3K | 33.7% | 0.04 | 0.0054 | -0.040 | 255 | 28.80 | 33.00 | 79 | 346 | 35.7% | -0.97 | 0.0051 | -0.034 |
| 0.1400 | 0.1600 | 3,047 | 29.7K | 35.0% | 0.03 | 0.0037 | -0.030 | 260 | 34.95 | 36.55 | 8 | 1,087 | 35.3% | -0.98 | 0.0034 | -0.023 |
| 0.1000 | 0.1200 | 564 | 51.2K | 37.0% | 0.02 | 0.0026 | -0.022 | 265 | 38.40 | 43.35 | 75 | 36.6% | -0.99 | 0.0023 | -0.015 | |
| 0.0700 | 0.0900 | 1,085 | 27.0K | 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 | 11.5K | 41.1% | 0.01 | 0.0014 | -0.014 | 275 | 46.25 | 53.75 | 1 | 57.4% | -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 | 58.4% | -1.00 | 0.0011 | -0.004 |
| 0.0300 | 0.0400 | 1,192 | 3,494 | 44.1% | 0.01 | 0.0008 | -0.010 | 285 | 58.15 | 63.35 | 52.8% | -1.00 | 0.0009 | -0.004 | ||
| 0.0300 | 0.0400 | 424 | 7,121 | 46.9% | 0.00 | 0.0006 | -0.008 | 290 | 63.30 | 68.25 | 3 | 56.2% | -1.00 | 0.0005 | -0.008 | |
| 0.0200 | 0.0400 | 14 | 2,799 | 48.9% | 0.00 | 0.0005 | -0.007 | 295 | 68.00 | 73.25 | 59.7% | -1.00 | 0.0002 | -0.014 | ||
| 0.0100 | 0.0200 | 1,046 | 36.4K | 48.2% | 0.00 | 0.0004 | -0.006 | 300 | 73.25 | 77.75 | 1 | -1.00 | 0.0000 | -0.019 | ||
| 0.0100 | 0.0200 | 1,661 | 6,069 | 53.1% | 0.00 | 0.0003 | -0.004 | 310 | 83.20 | 88.25 | 63.1% | -1.00 | 0.0000 | -0.026 | ||
| 0 | 0.0100 | 50 | 6,989 | 52.8% | 0.00 | 0.0002 | -0.003 | 320 | 93.40 | 98.35 | 80.0% | -1.00 | 0.0000 | -0.026 | ||
| 0 | 0.0100 | 13 | 4,662 | 57.0% | 0.00 | 0.0001 | -0.003 | 330 | 102.85 | 108.10 | -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 — Sep 18, 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