NVDA opsiyon zinciri NVIDIA Corporation

Vade Cboe delayed options data · itibarıyla 18:42 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±9.3% (196.59–237.09) · ATM IV 39.9% · P/C açık pozisyon 0.73

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
104.25	111.35	1	245	119.5%	1.00	0.0002	0.000	110	0.0800	0.0900	11	3,581	94.0%	-0.00	0.0002	-0.011
99.65	106.40		335	119.2%	0.99	0.0003	-0.000	115	0.0900	0.1100	115	6,661	90.0%	-0.01	0.0003	-0.013
96.05	101.40	14	369	127.8%	0.99	0.0003	-0.003	120	0.1000	0.1200	7	5,453	85.5%	-0.01	0.0003	-0.015
89.80	96.45		495	107.0%	0.99	0.0004	-0.006	125	0.1300	0.1500	3	9,099	82.5%	-0.01	0.0004	-0.017
86.75	88.90	1	416	91.3%	0.99	0.0005	-0.009	130	0.1500	0.1700	3	7,074	78.6%	-0.01	0.0005	-0.019
79.45	86.55		411	89.9%	0.99	0.0006	-0.012	135	0.1800	0.2100	35	9,005	75.4%	-0.01	0.0006	-0.022
76.75	78.90	9	1,473	78.3%	0.99	0.0008	-0.015	140	0.2300	0.2400	16	10.4K	72.1%	-0.01	0.0008	-0.025
71.70	73.60		376	65.7%	0.98	0.0010	-0.019	145	0.2700	0.2900	35	11.5K	68.8%	-0.02	0.0010	-0.028
66.75	68.95		1,273	67.1%	0.98	0.0012	-0.024	150	0.3300	0.3500	134	22.5K	65.8%	-0.02	0.0012	-0.032
62.50	63.60		1,935	66.4%	0.97	0.0015	-0.029	155	0.3900	0.4100	30	10.8K	62.4%	-0.03	0.0015	-0.037
57.70	59.00	4	1,244	66.2%	0.97	0.0019	-0.035	160	0.4700	0.4900	104	22.3K	59.3%	-0.03	0.0019	-0.042
52.80	53.90	1	1,734	60.4%	0.96	0.0024	-0.041	165	0.5700	0.6000	234	11.9K	56.3%	-0.04	0.0024	-0.048
47.95	48.65	54	2,001	54.0%	0.95	0.0030	-0.049	170	0.7300	0.7500	306	25.3K	53.8%	-0.05	0.0030	-0.055
43.25	43.95	2	2,317	52.5%	0.94	0.0038	-0.059	175	0.9200	0.9500	361	24.4K	51.3%	-0.06	0.0038	-0.064
38.55	38.95	6	7,299	48.6%	0.92	0.0048	-0.070	180	1.20	1.23	1,443	34.7K	49.1%	-0.08	0.0049	-0.075
34.05	34.70	6	3,470	48.6%	0.89	0.0061	-0.083	185	1.59	1.63	561	13.8K	47.2%	-0.11	0.0062	-0.088
29.55	30.00	13	3,935	45.6%	0.86	0.0076	-0.098	190	2.13	2.17	1,032	89.9K	45.6%	-0.14	0.0077	-0.103
27.45	28.15	1	6	46.0%	0.84	0.0085	-0.106	192.5	2.47	2.53	288	149	44.9%	-0.16	0.0086	-0.110
25.40	25.65	38	4,142	44.1%	0.82	0.0093	-0.115	195	2.87	2.93	498	28.1K	44.3%	-0.18	0.0094	-0.118
23.40	23.60	4	14	43.5%	0.80	0.0102	-0.123	197.5	3.30	3.40	2,087	177	43.5%	-0.21	0.0103	-0.126
21.45	21.65	161	27.4K	42.9%	0.77	0.0111	-0.131	200	3.85	3.90	3,134	56.0K	43.0%	-0.23	0.0112	-0.134
19.55	19.75	7	15	42.4%	0.74	0.0120	-0.138	202.5	4.45	4.55	111	186	42.4%	-0.26	0.0121	-0.141
17.75	17.95	113	6,460	41.9%	0.71	0.0128	-0.145	205	5.15	5.25	1,946	27.7K	42.0%	-0.29	0.0130	-0.148
16.10	16.25	5	86	41.4%	0.68	0.0136	-0.151	207.5	5.95	6.05	668	100	41.6%	-0.33	0.0137	-0.154
14.45	14.60	596	78.0K	41.1%	0.64	0.0143	-0.156	210	6.80	6.90	1,711	34.0K	41.1%	-0.36	0.0144	-0.158
12.90	13.05	212	39	40.7%	0.60	0.0149	-0.159	212.5	7.75	7.85	542	200	40.6%	-0.40	0.0150	-0.162
11.50	11.65	1,825	12.5K	40.3%	0.57	0.0153	-0.161	215	8.80	8.95	2,289	28.4K	40.3%	-0.44	0.0155	-0.164
10.15	10.30	383	1,164	39.9%	0.53	0.0156	-0.162	217.5	9.95	10.10	223	906	39.9%	-0.48	0.0159	-0.164
8.95	9.00	3,216	26.6K	39.6%	0.49	0.0158	-0.161	220	11.25	11.35	638	29.2K	39.7%	-0.52	0.0161	-0.163
7.75	7.90	87	476	39.2%	0.45	0.0158	-0.158	222.5	12.55	12.75	37	30	39.2%	-0.56	0.0161	-0.160
6.75	6.85	2,648	22.8K	38.9%	0.41	0.0157	-0.154	225	14.00	14.15	1,045	18.9K	38.9%	-0.60	0.0160	-0.156
5.80	5.90	473	198	38.6%	0.37	0.0154	-0.148	227.5	15.55	15.75	4	13	38.4%	-0.64	0.0158	-0.151
4.95	5.05	10.5K	109.6K	38.2%	0.33	0.0149	-0.142	230	17.25	17.40	124	14.7K	38.1%	-0.67	0.0153	-0.144
4.20	4.30	379	280	38.0%	0.30	0.0143	-0.134	232.5	19.00	19.20	22	23	37.9%	-0.71	0.0148	-0.136
3.55	3.65	2,475	21.8K	37.8%	0.26	0.0136	-0.125	235	20.80	21.05	44	8,071	37.4%	-0.75	0.0141	-0.127
2.98	3.05	155	536	37.5%	0.23	0.0128	-0.116	237.5	22.70	23.00	10	30	37.2%	-0.78	0.0133	-0.118
2.50	2.52	4,542	48.2K	37.2%	0.20	0.0119	-0.106	240	24.75	25.05	159	7,509	37.0%	-0.81	0.0124	-0.108
1.71	1.74	3,537	49.4K	37.0%	0.15	0.0100	-0.087	245	29.00	29.30	65	2,956	36.6%	-0.87	0.0106	-0.089
1.15	1.19	5,842	50.8K	36.8%	0.11	0.0080	-0.070	250	33.10	33.90	30	2,557	34.2%	-0.91	0.0088	-0.072
0.7800	0.8100	2,952	21.9K	36.9%	0.08	0.0063	-0.055	255	37.85	38.75	22	387	35.5%	-0.94	0.0071	-0.057
0.5300	0.5500	1,315	98.1K	37.1%	0.06	0.0049	-0.043	260	43.00	43.45	61	1,667	35.8%	-0.97	0.0060	-0.047
0.3700	0.3900	826	17.4K	37.6%	0.04	0.0038	-0.033	265	47.50	48.90	14	567	37.5%	-0.99	0.0040	-0.036
0.2600	0.2800	844	26.3K	38.1%	0.03	0.0029	-0.026	270	52.55	53.85	11	17	40.4%	-1.00	0.0020	-0.028
0.2000	0.2100	454	34.9K	39.1%	0.02	0.0022	-0.021	275	55.90	60.50	3	3	43.1%	-1.00	0.0003	-0.028
0.1400	0.1600	207	15.5K	39.8%	0.02	0.0018	-0.017	280	62.00	64.60		6	49.7%	-1.00	0.0000	-0.028
0.1100	0.1300	120	6,976	40.9%	0.01	0.0014	-0.014	285	66.45	70.00			50.0%	-1.00	0.0000	-0.028
0.0900	0.1000	1,026	5,336	41.8%	0.01	0.0011	-0.012	290	71.10	74.60	2	6		-1.00	0.0000	-0.028
0.0700	0.0800	112	20.1K	42.7%	0.01	0.0009	-0.010	295	75.90	80.00				-1.00	0.0000	-0.028
0.0600	0.0700	159	16.0K	44.0%	0.01	0.0007	-0.009	300	82.00	84.80	1		63.0%	-1.00	0.0000	-0.028
0.0400	0.0600	227	3,314	44.7%	0.01	0.0006	-0.007	305	86.45	89.80	1			-1.00	0.0000	-0.028
0.0400	0.0500	23	4,551	46.1%	0.01	0.0005	-0.007	310	91.10	94.80				-1.00	0.0000	-0.028
0.0300	0.0400	195	1,342	46.7%	0.00	0.0004	-0.006	315	95.90	99.80				-1.00	0.0000	-0.028
0.0300	0.0400	181	3,310	48.5%	0.00	0.0004	-0.005	320	101.10	104.60				-1.00	0.0000	-0.028
0.0200	0.0500		103	50.2%	0.00	0.0003	-0.005	325	105.90	109.80				-1.00	0.0000	-0.028

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

NVDA opsiyon zinciri NVIDIA Corporation

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim