NVDA 期权链 NVIDIA Corporation
Cboe delayed options data · 截至 16:03 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±5.2% (215.42–238.82) · ATM IV 31.6% · P/C 未平仓量 0.81
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 111.55 | 113.85 | 7 | 2,542 | 172.2% | 1.00 | 0.0001 | 0.000 | 115 | 0.0200 | 0.0300 | 34 | 9,843 | 117.9% | -0.00 | 0.0001 | -0.009 |
| 105.70 | 108.55 | 2,803 | 1.00 | 0.0001 | 0.000 | 120 | 0.0300 | 0.0400 | 200 | 39.5K | 114.7% | -0.00 | 0.0001 | -0.010 | ||
| 101.55 | 103.85 | 5,149 | 152.7% | 1.00 | 0.0001 | 0.000 | 125 | 0.0300 | 0.0400 | 575 | 49.6K | 107.8% | -0.00 | 0.0001 | -0.011 | |
| 96.55 | 98.85 | 3,856 | 143.4% | 1.00 | 0.0002 | 0.000 | 130 | 0.0300 | 0.0500 | 20 | 34.8K | 102.6% | -0.00 | 0.0002 | -0.012 | |
| 91.55 | 92.65 | 5 | 2,588 | 1.00 | 0.0002 | 0.000 | 135 | 0.0400 | 0.0500 | 48 | 18.7K | 97.3% | -0.00 | 0.0002 | -0.014 | |
| 86.55 | 88.55 | 31 | 13.6K | 118.9% | 1.00 | 0.0003 | 0.000 | 140 | 0.0400 | 0.0600 | 1 | 49.7K | 92.1% | -0.00 | 0.0003 | -0.015 |
| 81.65 | 83.55 | 1 | 3,228 | 113.4% | 1.00 | 0.0003 | 0.000 | 145 | 0.0500 | 0.0700 | 2 | 27.1K | 87.7% | -0.01 | 0.0004 | -0.017 |
| 76.80 | 78.40 | 12 | 22.0K | 105.6% | 0.99 | 0.0004 | 0.000 | 150 | 0.0700 | 0.0800 | 264 | 36.2K | 83.8% | -0.01 | 0.0004 | -0.019 |
| 71.85 | 72.60 | 1 | 5,710 | 0.99 | 0.0005 | 0.000 | 155 | 0.0800 | 0.0900 | 2 | 22.3K | 78.9% | -0.01 | 0.0005 | -0.022 | |
| 66.75 | 68.10 | 13 | 6,450 | 82.1% | 0.99 | 0.0007 | 0.000 | 160 | 0.1000 | 0.1100 | 660 | 43.5K | 75.0% | -0.01 | 0.0007 | -0.024 |
| 61.70 | 62.65 | 3 | 7,923 | 0.99 | 0.0008 | 0.000 | 165 | 0.1200 | 0.1300 | 238 | 31.2K | 70.7% | -0.01 | 0.0009 | -0.027 | |
| 57.10 | 57.75 | 11 | 8,466 | 68.8% | 0.99 | 0.0011 | -0.002 | 170 | 0.1300 | 0.1500 | 15 | 43.9K | 65.8% | -0.01 | 0.0011 | -0.031 |
| 51.90 | 52.75 | 398 | 8,541 | 55.6% | 0.98 | 0.0014 | -0.009 | 175 | 0.1600 | 0.1700 | 136 | 35.3K | 61.5% | -0.02 | 0.0014 | -0.035 |
| 47.05 | 47.65 | 305 | 14.7K | 51.8% | 0.98 | 0.0018 | -0.016 | 180 | 0.1900 | 0.2000 | 311 | 71.6K | 57.1% | -0.02 | 0.0018 | -0.039 |
| 42.35 | 42.65 | 57 | 10.5K | 53.3% | 0.98 | 0.0024 | -0.023 | 185 | 0.2300 | 0.2400 | 243 | 40.2K | 52.9% | -0.03 | 0.0024 | -0.044 |
| 39.55 | 40.80 | 74 | 55.4% | 0.97 | 0.0028 | -0.028 | 187.5 | 0.2500 | 0.2600 | 107 | 422 | 50.6% | -0.03 | 0.0028 | -0.047 | |
| 37.40 | 37.70 | 281 | 27.3K | 48.8% | 0.97 | 0.0032 | -0.032 | 190 | 0.2700 | 0.2900 | 637 | 29.0K | 48.5% | -0.03 | 0.0032 | -0.051 |
| 34.50 | 37.15 | 60 | 60.6% | 0.96 | 0.0037 | -0.037 | 192.5 | 0.3100 | 0.3200 | 9 | 1,567 | 46.5% | -0.04 | 0.0037 | -0.054 | |
| 31.90 | 32.75 | 45 | 80.4K | 33.1% | 0.96 | 0.0044 | -0.043 | 195 | 0.3500 | 0.3700 | 215 | 30.6K | 44.6% | -0.04 | 0.0044 | -0.059 |
| 29.75 | 30.60 | 6 | 109 | 42.5% | 0.95 | 0.0052 | -0.049 | 197.5 | 0.4000 | 0.4200 | 104 | 3,355 | 42.7% | -0.05 | 0.0052 | -0.064 |
| 27.65 | 27.85 | 303 | 39.1K | 41.2% | 0.94 | 0.0061 | -0.057 | 200 | 0.4700 | 0.4900 | 4,324 | 47.6K | 40.9% | -0.06 | 0.0062 | -0.071 |
| 25.25 | 25.45 | 3 | 326 | 39.2% | 0.93 | 0.0074 | -0.066 | 202.5 | 0.5600 | 0.5800 | 294 | 1,412 | 39.3% | -0.07 | 0.0074 | -0.079 |
| 22.90 | 23.10 | 136 | 19.4K | 38.1% | 0.91 | 0.0089 | -0.077 | 205 | 0.6900 | 0.7100 | 698 | 20.1K | 37.9% | -0.09 | 0.0089 | -0.089 |
| 20.55 | 20.75 | 10 | 438 | 36.5% | 0.89 | 0.0107 | -0.090 | 207.5 | 0.8600 | 0.8900 | 367 | 2,905 | 36.6% | -0.11 | 0.0107 | -0.101 |
| 18.30 | 18.50 | 2,117 | 63.9K | 35.6% | 0.87 | 0.0128 | -0.105 | 210 | 1.10 | 1.11 | 4,163 | 47.9K | 35.6% | -0.13 | 0.0129 | -0.114 |
| 16.15 | 16.30 | 42 | 1,729 | 34.8% | 0.84 | 0.0152 | -0.121 | 212.5 | 1.41 | 1.44 | 405 | 7,745 | 34.7% | -0.16 | 0.0154 | -0.130 |
| 14.05 | 14.25 | 889 | 30.8K | 34.1% | 0.80 | 0.0178 | -0.139 | 215 | 1.82 | 1.85 | 1,628 | 19.8K | 34.0% | -0.20 | 0.0180 | -0.146 |
| 12.05 | 12.25 | 138 | 2,314 | 33.3% | 0.75 | 0.0204 | -0.155 | 217.5 | 2.34 | 2.38 | 478 | 2,904 | 33.4% | -0.25 | 0.0206 | -0.162 |
| 10.25 | 10.40 | 1,871 | 46.8K | 32.8% | 0.70 | 0.0229 | -0.171 | 220 | 3.00 | 3.05 | 1,945 | 21.0K | 32.8% | -0.30 | 0.0231 | -0.176 |
| 8.55 | 8.70 | 322 | 3,085 | 32.3% | 0.64 | 0.0249 | -0.182 | 222.5 | 3.80 | 3.90 | 1,566 | 1,420 | 32.4% | -0.36 | 0.0252 | -0.186 |
| 7.05 | 7.15 | 5,349 | 48.0K | 31.9% | 0.58 | 0.0264 | -0.190 | 225 | 4.75 | 4.85 | 1,586 | 11.1K | 31.9% | -0.43 | 0.0267 | -0.193 |
| 5.70 | 5.80 | 3,058 | 12.6K | 31.6% | 0.51 | 0.0272 | -0.192 | 227.5 | 5.90 | 6.00 | 3,373 | 1,082 | 31.6% | -0.50 | 0.0275 | -0.194 |
| 4.55 | 4.65 | 11.4K | 59.5K | 31.4% | 0.44 | 0.0271 | -0.189 | 230 | 7.25 | 7.35 | 491 | 7,113 | 31.3% | -0.56 | 0.0274 | -0.189 |
| 3.55 | 3.65 | 2,266 | 6,881 | 31.1% | 0.37 | 0.0262 | -0.180 | 232.5 | 8.75 | 8.90 | 71 | 268 | 31.1% | -0.63 | 0.0265 | -0.180 |
| 2.76 | 2.80 | 4,218 | 37.7K | 31.0% | 0.31 | 0.0246 | -0.168 | 235 | 10.45 | 10.60 | 141 | 2,649 | 30.9% | -0.69 | 0.0248 | -0.166 |
| 2.10 | 2.13 | 1,455 | 5,387 | 31.0% | 0.26 | 0.0223 | -0.152 | 237.5 | 12.25 | 12.45 | 50 | 77 | 30.8% | -0.75 | 0.0226 | -0.148 |
| 1.58 | 1.60 | 5,157 | 71.5K | 31.0% | 0.21 | 0.0198 | -0.134 | 240 | 14.25 | 14.45 | 82 | 2,401 | 30.9% | -0.80 | 0.0200 | -0.129 |
| 0.8700 | 0.8900 | 2,822 | 37.5K | 31.2% | 0.13 | 0.0144 | -0.098 | 245 | 18.55 | 18.75 | 13 | 756 | 30.7% | -0.88 | 0.0144 | -0.089 |
| 0.4900 | 0.5000 | 7,227 | 88.3K | 31.9% | 0.08 | 0.0098 | -0.068 | 250 | 23.20 | 23.40 | 28 | 3,450 | 31.3% | -0.93 | 0.0096 | -0.056 |
| 0.2800 | 0.3000 | 5,960 | 18.3K | 33.0% | 0.05 | 0.0065 | -0.048 | 255 | 28.00 | 28.25 | 346 | 33.0% | -0.96 | 0.0062 | -0.032 | |
| 0.1800 | 0.1900 | 1,763 | 29.7K | 34.6% | 0.03 | 0.0044 | -0.035 | 260 | 32.25 | 33.60 | 1 | 1,087 | 28.1% | -0.97 | 0.0041 | -0.016 |
| 0.1200 | 0.1400 | 262 | 51.2K | 36.5% | 0.02 | 0.0030 | -0.026 | 265 | 36.35 | 38.80 | 75 | -0.98 | 0.0028 | -0.005 | ||
| 0.0800 | 0.0900 | 383 | 27.0K | 37.9% | 0.02 | 0.0022 | -0.021 | 270 | 41.15 | 44.40 | 19 | -0.99 | 0.0019 | 0.000 | ||
| 0.0600 | 0.0700 | 200 | 11.5K | 39.9% | 0.01 | 0.0016 | -0.017 | 275 | 46.20 | 49.05 | 1 | -0.99 | 0.0014 | 0.000 | ||
| 0.0500 | 0.0600 | 102 | 26.6K | 42.3% | 0.01 | 0.0012 | -0.014 | 280 | 51.65 | 53.55 | 400 | -0.99 | 0.0010 | 0.000 | ||
| 0.0400 | 0.0500 | 2 | 3,494 | 44.4% | 0.01 | 0.0009 | -0.011 | 285 | 56.60 | 59.35 | 50.9% | -1.00 | 0.0008 | 0.000 | ||
| 0.0300 | 0.0500 | 2 | 7,121 | 46.7% | 0.01 | 0.0007 | -0.010 | 290 | 61.10 | 63.70 | 3 | -1.00 | 0.0006 | 0.000 | ||
| 0.0200 | 0.0400 | 10 | 2,799 | 48.1% | 0.00 | 0.0006 | -0.008 | 295 | 66.10 | 68.70 | -1.00 | 0.0004 | 0.000 | |||
| 0.0100 | 0.0200 | 333 | 36.4K | 47.6% | 0.00 | 0.0005 | -0.007 | 300 | 71.35 | 74.25 | 1 | -1.00 | 0.0004 | 0.000 | ||
| 0.0100 | 0.0200 | 627 | 6,069 | 52.6% | 0.00 | 0.0003 | -0.006 | 310 | 81.70 | 83.70 | -1.00 | 0.0003 | 0.000 | |||
| 0 | 0.0100 | 595 | 6,989 | 52.5% | 0.00 | 0.0002 | -0.004 | 320 | 91.40 | 93.70 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0200 | 30 | 4,662 | 59.9% | 0.00 | 0.0002 | -0.004 | 330 | 101.10 | 103.70 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 2,361 | 7,102 | 60.9% | 0.00 | 0.0001 | -0.003 | 340 | 111.45 | 113.70 | -1.00 | 0.0000 | 0.000 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。