NVDA цепочка опционов NVIDIA Corporation
Cboe delayed options data · по состоянию на 09:40 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 0 | 0 | 9 | 9 | 315.0% | 1.00 | 0.0001 | -0.009 | 120 | 0 | 0 | 49 | 199.2% | -0.00 | 0.0001 | -0.009 | |
| 0 | 0 | 44 | 12 | 288.4% | 1.00 | 0.0001 | -0.010 | 125 | 0 | 0 | 1 | 6 | 185.9% | -0.00 | 0.0001 | -0.010 |
| 0 | 0 | 201 | 15 | 269.7% | 1.00 | 0.0001 | -0.010 | 130 | 0 | 0 | 51 | 173.0% | -0.00 | 0.0001 | -0.010 | |
| 0 | 0 | 181 | 31 | 251.5% | 1.00 | 0.0001 | -0.011 | 135 | 0 | 0 | 104 | 160.7% | -0.00 | 0.0001 | -0.011 | |
| 0 | 0 | 32 | 19 | 234.0% | 1.00 | 0.0001 | -0.011 | 140 | 0 | 0 | 223 | 148.8% | -0.00 | 0.0001 | -0.011 | |
| 0 | 0 | 167 | 28 | 222.2% | 1.00 | 0.0002 | -0.012 | 145 | 0 | 0 | 245 | 137.2% | -0.00 | 0.0002 | -0.012 | |
| 0 | 0 | 204 | 26 | 203.0% | 1.00 | 0.0002 | -0.013 | 150 | 0 | 0 | 244 | 493 | 126.0% | -0.00 | 0.0002 | -0.013 |
| 0 | 0 | 152 | 46 | 186.7% | 1.00 | 0.0003 | -0.014 | 155 | 0 | 0 | 504 | 909 | 122.1% | -0.00 | 0.0003 | -0.014 |
| 0 | 0 | 220 | 30 | 185.8% | 1.00 | 0.0004 | -0.016 | 160 | 0 | 0 | 339 | 810 | 115.2% | -0.00 | 0.0004 | -0.016 |
| 0 | 0 | 160 | 46 | 148.8% | 1.00 | 0.0005 | -0.018 | 165 | 0 | 0 | 142 | 503 | 104.0% | -0.00 | 0.0005 | -0.018 |
| 0 | 0 | 200 | 32 | 164.7% | 1.00 | 0.0006 | -0.021 | 170 | 0 | 0 | 219 | 425 | 95.8% | -0.00 | 0.0006 | -0.020 |
| 0 | 0 | 128 | 15 | 119.6% | 0.99 | 0.0009 | -0.024 | 175 | 0 | 0 | 385 | 1,064 | 86.9% | -0.01 | 0.0009 | -0.024 |
| 0 | 0 | 157 | 27 | 108.8% | 0.99 | 0.0012 | -0.029 | 180 | 0 | 0 | 820 | 9,685 | 78.8% | -0.01 | 0.0012 | -0.029 |
| 0 | 0 | 37 | 30 | 92.9% | 0.99 | 0.0019 | -0.035 | 185 | 0 | 0 | 1,070 | 1,354 | 69.8% | -0.01 | 0.0019 | -0.035 |
| 0 | 0 | 201 | 50 | 88.2% | 0.99 | 0.0030 | -0.045 | 190 | 0 | 0 | 1,148 | 1,392 | 60.1% | -0.01 | 0.0030 | -0.045 |
| 0 | 0 | 111 | 65 | 57.6% | 0.98 | 0.0052 | -0.063 | 195 | 0 | 0 | 5,775 | 3,072 | 51.9% | -0.02 | 0.0052 | -0.063 |
| 0 | 0 | 178 | 73 | 39.7% | 0.97 | 0.0072 | -0.077 | 197.5 | 0 | 0 | 8,386 | 6,699 | 47.5% | -0.03 | 0.0072 | -0.077 |
| 0 | 0 | 1,959 | 649 | 49.3% | 0.96 | 0.0104 | -0.099 | 200 | 0 | 0 | 3,061 | 2,721 | 43.2% | -0.04 | 0.0104 | -0.099 |
| 0 | 0 | 2,762 | 495 | 43.0% | 0.94 | 0.0155 | -0.133 | 202.5 | 0 | 0 | 5,123 | 3,497 | 40.0% | -0.06 | 0.0155 | -0.133 |
| 0 | 0 | 2,014 | 747 | 36.4% | 0.90 | 0.0236 | -0.185 | 205 | 0 | 0 | 10.2K | 5,105 | 37.0% | -0.10 | 0.0236 | -0.185 |
| 0 | 0 | 1,522 | 956 | 34.6% | 0.84 | 0.0355 | -0.259 | 207.5 | 0 | 0 | 7,203 | 3,260 | 34.5% | -0.16 | 0.0355 | -0.259 |
| 0 | 0 | 1,674 | 544 | 32.8% | 0.75 | 0.0504 | -0.346 | 210 | 0 | 0 | 19.7K | 7,909 | 32.3% | -0.25 | 0.0504 | -0.346 |
| 0 | 0 | 3,283 | 922 | 31.0% | 0.61 | 0.0640 | -0.413 | 212.5 | 0 | 0 | 24.8K | 4,464 | 30.7% | -0.39 | 0.0640 | -0.413 |
| 0 | 0 | 25.7K | 3,475 | 29.5% | 0.45 | 0.0685 | -0.412 | 215 | 0 | 0 | 60.3K | 3,956 | 29.6% | -0.56 | 0.0685 | -0.413 |
| 0 | 0 | 58.0K | 6,009 | 28.5% | 0.28 | 0.0596 | -0.333 | 217.5 | 0 | 0 | 17.7K | 2,895 | 28.6% | -0.72 | 0.0597 | -0.333 |
| 0 | 0 | 64.4K | 11.5K | 28.4% | 0.16 | 0.0423 | -0.217 | 220 | 0 | 0 | 4,646 | 2,709 | 27.7% | -0.84 | 0.0423 | -0.217 |
| 0 | 0 | 24.3K | 7,209 | 28.8% | 0.08 | 0.0255 | -0.122 | 222.5 | 0 | 0 | 1,654 | 2,257 | 29.2% | -0.92 | 0.0255 | -0.122 |
| 0 | 0 | 34.1K | 10.7K | 30.9% | 0.04 | 0.0142 | -0.066 | 225 | 0 | 0 | 1,543 | 1,672 | 29.0% | -0.96 | 0.0142 | -0.065 |
| 0 | 0 | 4,773 | 4,589 | 32.7% | 0.02 | 0.0081 | -0.038 | 227.5 | 0 | 0 | 1,104 | 941 | 31.8% | -0.98 | 0.0081 | -0.038 |
| 0 | 0 | 8,084 | 7,985 | 35.8% | 0.01 | 0.0049 | -0.025 | 230 | 0 | 0 | 422 | 4,212 | 32.3% | -0.99 | 0.0049 | -0.024 |
| 0 | 0 | 6,922 | 3,689 | 38.7% | 0.01 | 0.0032 | -0.017 | 232.5 | 0 | 0 | 282 | 26 | -0.99 | 0.0032 | -0.017 | |
| 0 | 0 | 3,574 | 5,898 | 40.6% | 0.01 | 0.0021 | -0.012 | 235 | 0 | 0 | 493 | 11 | -0.99 | 0.0021 | -0.012 | |
| 0 | 0 | 6,812 | 4,084 | 44.6% | 0.00 | 0.0015 | -0.009 | 237.5 | 0 | 0 | 21 | -1.00 | 0.0014 | -0.009 | ||
| 0 | 0 | 9,378 | 8,309 | 43.6% | 0.00 | 0.0010 | -0.007 | 240 | 0 | 0 | 79 | 1 | -1.00 | 0.0010 | -0.007 | |
| 0 | 0 | 7,128 | 2,405 | 47.2% | 0.00 | 0.0007 | -0.005 | 242.5 | 0 | 0 | 10 | -1.00 | 0.0007 | -0.005 | ||
| 0 | 0 | 1,685 | 3,415 | 50.7% | 0.00 | 0.0005 | -0.004 | 245 | 0 | 0 | 78 | -1.00 | 0.0005 | -0.004 | ||
| 0 | 0 | 1,038 | 9,826 | 54.1% | 0.00 | 0.0004 | -0.003 | 247.5 | 0 | 0 | -1.00 | 0.0004 | -0.003 | |||
| 0 | 0 | 1,696 | 10.7K | 57.5% | 0.00 | 0.0003 | -0.002 | 250 | 0 | 0 | 6 | -1.00 | 0.0003 | -0.002 | ||
| 0 | 0 | 48 | 293 | 60.9% | 0.00 | 0.0002 | -0.002 | 252.5 | 0 | 0 | 2 | 79.9% | -1.00 | 0.0002 | -0.002 | |
| 0 | 0 | 181 | 662 | 64.2% | 0.00 | 0.0002 | -0.002 | 255 | 0 | 0 | 19 | -1.00 | 0.0002 | -0.001 | ||
| 0 | 0 | 90 | 67.4% | 0.00 | 0.0001 | -0.001 | 257.5 | 0 | 0 | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 0 | 10 | 364 | 70.6% | 0.00 | 0.0001 | -0.001 | 260 | 0 | 0 | 20 | -1.00 | 0.0001 | -0.001 | ||
| 0 | 0 | 25 | 375 | 73.8% | 0.00 | 0.0001 | -0.001 | 262.5 | 0 | 0 | 10 | -1.00 | 0.0001 | -0.001 | ||
| 0 | 0 | 100 | 635 | 76.9% | 0.00 | 0.0001 | -0.001 | 265 | 0 | 0 | 14 | -1.00 | 0.0001 | -0.001 | ||
| 0 | 0 | 698 | 83.0% | 0.00 | 0.0000 | -0.000 | 270 | 0 | 0 | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 77 | 88.9% | 0.00 | 0.0000 | -0.000 | 275 | 0 | 0 | 108.3% | -1.00 | 0.0000 | -0.000 | |||
| 0 | 0 | 78 | 94.8% | 0.00 | 0.0000 | -0.000 | 280 | 0 | 0 | 36 | -1.00 | 0.0000 | -0.000 | |||
| 0 | 0 | 6 | 100.4% | 0.00 | 0.0000 | -0.000 | 285 | 0 | 0 | 121.7% | -1.00 | 0.0000 | -0.000 | |||
| 0 | 0 | 2 | 106.0% | 0.00 | 0.0000 | -0.000 | 290 | 0 | 0 | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 111.4% | 0.00 | 0.0000 | -0.000 | 295 | 0 | 0 | 141.8% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 17 | 116.7% | 0.00 | 0.0000 | 0.000 | 300 | 0 | 0 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 1 | 1 | 121.9% | 0.00 | 0.0000 | 0.000 | 305 | 0 | 0 | -1.00 | 0.0000 | 0.000 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Oct 19, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы