NVDA opsiyon zinciri NVIDIA Corporation

Vade Cboe delayed options data · itibarıyla 14:03 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: ±5.3% (216.03–240.23) · ATM IV 32.4% · P/C açık pozisyon 0.81

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
111.55	113.95	4	2,542		1.00	0.0001	0.000	115	0.0300	0.0500	4	9,843	123.8%	-0.00	0.0001	-0.010
106.55	109.05		2,803		1.00	0.0001	0.000	120	0.0300	0.0500		39.5K	116.6%	-0.00	0.0001	-0.011
101.60	103.95		5,149		1.00	0.0001	0.000	125	0.0400	0.0600		49.6K	112.2%	-0.00	0.0002	-0.013
96.55	98.85		3,856		1.00	0.0002	0.000	130	0.0400	0.0600		34.8K	105.5%	-0.00	0.0002	-0.014
91.60	93.95		2,588		1.00	0.0002	0.000	135	0.0500	0.0600		18.7K	99.9%	-0.00	0.0002	-0.015
86.70	88.95		13.6K		1.00	0.0003	0.000	140	0.0500	0.0700	1	49.7K	94.5%	-0.00	0.0003	-0.017
81.60	84.20		3,228		1.00	0.0003	0.000	145	0.0600	0.0800		27.1K	89.8%	-0.01	0.0004	-0.019
76.90	78.85		22.0K		0.99	0.0004	0.000	150	0.0700	0.0900	6	36.2K	85.0%	-0.01	0.0004	-0.021
71.85	73.65		5,710		0.99	0.0005	0.000	155	0.0800	0.1000		22.3K	80.0%	-0.01	0.0006	-0.023
67.80	69.25	10	6,450	86.9%	0.99	0.0007	0.000	160	0.1000	0.1200	392	43.5K	76.0%	-0.01	0.0007	-0.025
62.00	63.65	2	7,923		0.99	0.0008	0.000	165	0.1200	0.1300	214	31.2K	71.3%	-0.01	0.0008	-0.028
57.90	59.55		8,466	80.7%	0.99	0.0011	-0.002	170	0.1300	0.1500	4	43.9K	66.5%	-0.01	0.0011	-0.031
52.55	53.60	28	8,541		0.98	0.0014	-0.008	175	0.1500	0.1700	24	35.3K	61.9%	-0.02	0.0014	-0.035
47.60	48.65	25	14.7K		0.98	0.0017	-0.015	180	0.1900	0.2000	78	71.6K	57.9%	-0.02	0.0017	-0.039
42.60	43.70	22	10.5K		0.98	0.0023	-0.022	185	0.2200	0.2400	88	40.2K	53.5%	-0.02	0.0023	-0.043
37.55	41.70		74		0.97	0.0026	-0.026	187.5	0.2400	0.2500	4	422	51.1%	-0.03	0.0026	-0.046
38.00	38.70	54	27.3K	39.3%	0.97	0.0030	-0.030	190	0.2700	0.2800	83	29.0K	49.1%	-0.03	0.0030	-0.049
32.90	37.55		60		0.97	0.0035	-0.035	192.5	0.3000	0.3100	1	1,567	47.1%	-0.04	0.0035	-0.053
33.10	35.00	15	80.4K	53.4%	0.96	0.0041	-0.041	195	0.3300	0.3500	77	30.6K	45.0%	-0.04	0.0041	-0.057
30.90	31.50	4	109	43.5%	0.95	0.0048	-0.047	197.5	0.3900	0.4000	59	3,355	43.3%	-0.05	0.0048	-0.062
28.65	28.80	93	39.1K	40.8%	0.94	0.0058	-0.054	200	0.4500	0.4700	1,276	47.6K	41.5%	-0.06	0.0058	-0.069
26.25	26.45	2	326	39.9%	0.93	0.0069	-0.064	202.5	0.5400	0.5700	9	1,412	40.0%	-0.07	0.0069	-0.077
23.85	24.05	42	19.4K	38.1%	0.92	0.0083	-0.075	205	0.6600	0.6900	111	20.1K	38.6%	-0.08	0.0083	-0.087
21.55	21.75	2	438	37.1%	0.90	0.0100	-0.088	207.5	0.8300	0.8500	84	2,905	37.4%	-0.10	0.0100	-0.099
19.25	19.45	208	63.9K	36.1%	0.88	0.0120	-0.103	210	1.05	1.08	438	47.9K	36.4%	-0.12	0.0121	-0.112
17.05	17.25	11	1,729	35.2%	0.85	0.0142	-0.119	212.5	1.34	1.38	120	7,745	35.5%	-0.15	0.0143	-0.128
14.95	15.15	222	30.8K	34.6%	0.81	0.0167	-0.137	215	1.73	1.77	481	19.8K	34.8%	-0.19	0.0168	-0.144
12.95	13.15	42	2,314	34.0%	0.77	0.0191	-0.154	217.5	2.23	2.27	79	2,904	34.2%	-0.23	0.0193	-0.160
11.10	11.25	470	46.8K	33.5%	0.72	0.0215	-0.170	220	2.85	2.89	645	21.0K	33.7%	-0.29	0.0217	-0.175
9.35	9.50	113	3,085	33.0%	0.66	0.0236	-0.183	222.5	3.60	3.70	116	1,420	33.3%	-0.34	0.0238	-0.188
7.85	7.95	1,253	48.0K	32.9%	0.60	0.0252	-0.192	225	4.55	4.65	280	11.1K	33.0%	-0.40	0.0254	-0.196
6.40	6.50	658	12.6K	32.4%	0.54	0.0261	-0.197	227.5	5.60	5.70	180	1,082	32.5%	-0.47	0.0264	-0.199
5.20	5.25	3,732	59.5K	32.2%	0.47	0.0263	-0.196	230	6.90	7.00	99	7,113	32.4%	-0.53	0.0266	-0.198
4.15	4.25	448	6,881	32.0%	0.41	0.0258	-0.190	232.5	8.30	8.45	2	268	32.2%	-0.60	0.0261	-0.191
3.25	3.35	1,346	37.7K	32.0%	0.34	0.0246	-0.180	235	9.95	10.05	30	2,649	32.0%	-0.66	0.0249	-0.179
2.53	2.57	230	5,387	31.9%	0.29	0.0228	-0.166	237.5	11.70	11.85	10	77	31.9%	-0.72	0.0231	-0.164
1.94	1.96	1,691	71.5K	31.9%	0.23	0.0205	-0.149	240	13.60	13.80	17	2,401	32.0%	-0.77	0.0208	-0.145
1.11	1.14	470	37.5K	32.1%	0.15	0.0156	-0.113	245	17.80	18.00	1	756	32.2%	-0.86	0.0157	-0.106
0.6200	0.6400	945	88.3K	32.5%	0.09	0.0109	-0.080	250	22.30	22.50	17	3,450	32.2%	-0.92	0.0109	-0.069
0.3500	0.3700	1,684	18.3K	33.3%	0.06	0.0073	-0.056	255	27.10	27.30		346	33.2%	-0.95	0.0071	-0.041
0.2000	0.2200	52	29.7K	34.2%	0.04	0.0049	-0.039	260	31.95	32.15		1,087	34.3%	-0.97	0.0046	-0.021
0.1300	0.1500	213	51.2K	35.9%	0.02	0.0033	-0.028	265	36.15	38.70		75	47.4%	-0.98	0.0030	-0.007
0.0900	0.1000	180	27.0K	37.5%	0.02	0.0023	-0.021	270	40.80	43.95		19	50.9%	-0.99	0.0020	0.000
0.0600	0.0700	6	11.5K	39.0%	0.01	0.0016	-0.016	275	45.40	48.90		1	49.8%	-0.99	0.0014	0.000
0.0500	0.0600	2	26.6K	41.4%	0.01	0.0012	-0.013	280	51.35	53.90		400	64.3%	-0.99	0.0010	0.000
0.0300	0.0500	2	3,494	42.9%	0.01	0.0009	-0.011	285	55.95	58.70			62.4%	-1.00	0.0007	0.000
0.0200	0.0400		7,121	44.4%	0.01	0.0007	-0.009	290	61.05	63.90		3	69.7%	-1.00	0.0005	0.000
0.0200	0.0400	10	2,799	47.2%	0.00	0.0006	-0.007	295	66.10	68.90			74.2%	-1.00	0.0004	0.000
0.0100	0.0200	272	36.4K	46.7%	0.00	0.0004	-0.006	300	70.75	73.90			73.9%	-1.00	0.0003	0.000
0.0100	0.0200		6,069	51.7%	0.00	0.0003	-0.005	310	80.80	83.90			81.7%	-1.00	0.0002	0.000
0	0.0100	32	6,989	51.7%	0.00	0.0002	-0.004	320	91.10	93.90			92.5%	-1.00	0.0001	0.000
0	0.0100		4,662	56.0%	0.00	0.0001	-0.003	330	101.00	103.90			98.0%	-1.00	0.0001	0.000
0	0.0100		7,102	60.1%	0.00	0.0001	-0.002	340	110.70	113.90			100.1%	-1.00	0.0001	0.000

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 — Sep 18, 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 — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji