NFLX オプションチェーン Netflix, Inc.
Cboe delayed options data · 基準日時： 06:36 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±2.2% (80.61–84.21) · ATM IV 34.6% · P/C オープンインタレスト 0.37
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 35.65 | 38.50 | 43 | 11 | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.0400 | 314.9% | -0.00 | 0.0000 | -0.000 | |||
| 30.65 | 33.45 | 17 | 18 | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.0100 | 18 | 230.9% | -0.00 | 0.0001 | -0.001 | ||
| 23.65 | 27.65 | 10 | 59 | 1.00 | 0.0002 | 0.000 | 57 | 0 | 0.0100 | 12 | 174.4% | -0.00 | 0.0002 | -0.001 | ||
| 22.80 | 26.70 | 28 | 49 | 240.5% | 1.00 | 0.0002 | 0.000 | 58 | 0 | 0.0100 | 4 | 166.9% | -0.00 | 0.0002 | -0.001 | |
| 22.30 | 25.70 | 70 | 72 | 287.2% | 1.00 | 0.0002 | 0.000 | 59 | 0 | 0.0100 | 10 | 159.5% | -0.00 | 0.0002 | -0.002 | |
| 21.75 | 24.60 | 15 | 43 | 287.0% | 1.00 | 0.0003 | 0.000 | 60 | 0 | 0.0100 | 182 | 152.1% | -0.00 | 0.0003 | -0.002 | |
| 19.70 | 23.60 | 24 | 6 | 1.00 | 0.0004 | 0.000 | 61 | 0 | 0.0100 | 1 | 232 | 144.9% | -0.00 | 0.0004 | -0.002 | |
| 18.90 | 22.80 | 61 | 82 | 200.1% | 1.00 | 0.0004 | 0.000 | 62 | 0 | 0.0400 | 70 | 159.3% | -0.00 | 0.0004 | -0.002 | |
| 18.05 | 21.80 | 2 | 90 | 209.3% | 1.00 | 0.0005 | 0.000 | 63 | 0 | 0.0400 | 47 | 151.3% | -0.00 | 0.0005 | -0.002 | |
| 16.70 | 20.80 | 4 | 120.1% | 1.00 | 0.0006 | -0.000 | 64 | 0 | 0.0400 | 64 | 143.5% | -0.00 | 0.0006 | -0.003 | ||
| 15.90 | 19.45 | 18 | 36 | 1.00 | 0.0008 | -0.001 | 65 | 0 | 0.0100 | 1 | 577 | 116.9% | -0.00 | 0.0008 | -0.003 | |
| 14.90 | 18.65 | 27 | 86 | 133.1% | 1.00 | 0.0009 | -0.002 | 66 | 0 | 0.0400 | 256 | 128.0% | -0.00 | 0.0009 | -0.003 | |
| 13.95 | 17.75 | 14 | 14 | 152.5% | 1.00 | 0.0011 | -0.002 | 67 | 0 | 0.0400 | 372 | 120.4% | -0.00 | 0.0011 | -0.004 | |
| 12.70 | 16.75 | 82 | 1.00 | 0.0014 | -0.003 | 68 | 0 | 0.0100 | 362 | 96.8% | -0.00 | 0.0014 | -0.005 | |||
| 12.55 | 15.60 | 1 | 10 | 170.6% | 1.00 | 0.0018 | -0.004 | 69 | 0 | 0.0100 | 12 | 572 | 90.2% | -0.00 | 0.0018 | -0.005 |
| 12.25 | 13.00 | 7 | 335 | 1.00 | 0.0022 | -0.005 | 70 | 0 | 0.0100 | 869 | 83.7% | -0.00 | 0.0022 | -0.006 | ||
| 11.10 | 13.70 | 15 | 83 | 180.6% | 0.99 | 0.0029 | -0.006 | 71 | 0 | 0.0100 | 1 | 3,682 | 77.3% | -0.01 | 0.0029 | -0.007 |
| 9.70 | 12.00 | 36 | 321 | 107.0% | 0.99 | 0.0037 | -0.007 | 72 | 0 | 0.0100 | 1 | 495 | 70.9% | -0.01 | 0.0037 | -0.009 |
| 9.65 | 10.00 | 8 | 289 | 92.9% | 0.99 | 0.0049 | -0.009 | 73 | 0.0100 | 0.0200 | 256 | 820 | 73.2% | -0.01 | 0.0049 | -0.011 |
| 8.40 | 10.65 | 11 | 287 | 153.5% | 0.99 | 0.0067 | -0.012 | 74 | 0.0100 | 0.0200 | 66 | 681 | 66.2% | -0.01 | 0.0067 | -0.013 |
| 7.50 | 7.90 | 81 | 1,227 | 0.99 | 0.0092 | -0.015 | 75 | 0.0100 | 0.0200 | 234 | 1,999 | 59.2% | -0.01 | 0.0092 | -0.016 | |
| 6.50 | 7.50 | 78 | 697 | 89.1% | 0.98 | 0.0131 | -0.020 | 76 | 0.0200 | 0.0300 | 136 | 907 | 56.2% | -0.02 | 0.0131 | -0.021 |
| 5.70 | 5.90 | 89 | 1,633 | 54.0% | 0.97 | 0.0192 | -0.026 | 77 | 0.0200 | 0.0300 | 204 | 2,242 | 48.8% | -0.03 | 0.0192 | -0.027 |
| 4.55 | 4.85 | 144 | 6,104 | 0.96 | 0.0295 | -0.037 | 78 | 0.0400 | 0.0500 | 478 | 3,349 | 45.8% | -0.04 | 0.0295 | -0.037 | |
| 3.70 | 3.85 | 527 | 4,258 | 32.4% | 0.94 | 0.0478 | -0.054 | 79 | 0.0600 | 0.0700 | 1,020 | 2,685 | 40.6% | -0.06 | 0.0479 | -0.055 |
| 2.82 | 2.90 | 2,435 | 5,993 | 35.8% | 0.89 | 0.0808 | -0.089 | 80 | 0.1100 | 0.1200 | 4,449 | 5,100 | 36.8% | -0.11 | 0.0810 | -0.090 |
| 1.96 | 2.03 | 3,388 | 5,278 | 34.6% | 0.80 | 0.1307 | -0.151 | 81 | 0.2400 | 0.2600 | 6,215 | 3,169 | 35.2% | -0.20 | 0.1314 | -0.152 |
| 1.26 | 1.30 | 15.9K | 7,627 | 34.7% | 0.64 | 0.1756 | -0.221 | 82 | 0.5100 | 0.5300 | 7,532 | 3,168 | 34.5% | -0.36 | 0.1774 | -0.223 |
| 0.7200 | 0.7400 | 34.3K | 9,335 | 34.4% | 0.46 | 0.1865 | -0.242 | 83 | 0.9600 | 1.00 | 1,473 | 336 | 34.5% | -0.54 | 0.1891 | -0.246 |
| 0.3600 | 0.3800 | 16.9K | 9,744 | 34.4% | 0.29 | 0.1602 | -0.193 | 84 | 1.56 | 1.67 | 497 | 255 | 34.1% | -0.72 | 0.1624 | -0.198 |
| 0.1600 | 0.1700 | 12.5K | 9,936 | 34.5% | 0.15 | 0.1109 | -0.117 | 85 | 2.36 | 2.47 | 107 | 164 | 33.9% | -0.85 | 0.1116 | -0.117 |
| 0.0700 | 0.0800 | 4,320 | 6,894 | 35.9% | 0.08 | 0.0659 | -0.063 | 86 | 3.10 | 3.55 | 42 | 46 | 33.8% | -0.93 | 0.0661 | -0.060 |
| 0.0300 | 0.0400 | 708 | 2,459 | 37.7% | 0.04 | 0.0386 | -0.037 | 87 | 3.70 | 4.65 | 67 | 71 | -0.96 | 0.0383 | -0.034 | |
| 0.0200 | 0.0300 | 624 | 1,296 | 42.1% | 0.03 | 0.0239 | -0.024 | 88 | 3.40 | 5.90 | 7 | -0.98 | 0.0231 | -0.022 | ||
| 0.0100 | 0.0200 | 153 | 1,433 | 45.0% | 0.02 | 0.0157 | -0.017 | 89 | 5.05 | 8.20 | 87.5% | -0.99 | 0.0146 | -0.017 | ||
| 0.0100 | 0.0200 | 970 | 6,240 | 50.9% | 0.01 | 0.0109 | -0.013 | 90 | 5.40 | 9.35 | 71.4% | -0.99 | 0.0096 | -0.014 | ||
| 0.0100 | 0.0200 | 244 | 998 | 56.6% | 0.01 | 0.0078 | -0.010 | 91 | 6.40 | 10.35 | 78.6% | -0.99 | 0.0065 | -0.012 | ||
| 0 | 0.0200 | 63 | 596 | 62.2% | 0.01 | 0.0057 | -0.008 | 92 | 7.45 | 11.30 | 6 | 85.6% | -1.00 | 0.0045 | -0.011 | |
| 0 | 0.0100 | 2 | 15 | 59.7% | 0.01 | 0.0043 | -0.006 | 93 | 8.40 | 12.35 | 92.5% | -1.00 | 0.0032 | -0.010 | ||
| 0 | 0.0400 | 967 | 75.8% | 0.00 | 0.0034 | -0.005 | 94 | 9.25 | 13.35 | 78.6% | -1.00 | 0.0023 | -0.010 | |||
| 0 | 0.0100 | 1 | 619 | 69.3% | 0.00 | 0.0026 | -0.004 | 95 | 10.40 | 14.35 | 105.6% | -1.00 | 0.0017 | -0.009 | ||
| 0 | 0.0100 | 3,447 | 91.9% | 0.00 | 0.0010 | -0.002 | 100 | 16.05 | 19.35 | 181.3% | -1.00 | 0.0004 | -0.009 | |||
| 0 | 0.0100 | 2 | 142 | 112.8% | 0.00 | 0.0005 | -0.001 | 105 | 20.40 | 24.35 | 164.4% | -1.00 | 0.0001 | -0.009 | ||
| 0 | 0.0100 | 148 | 132.4% | 0.00 | 0.0002 | -0.001 | 110 | 25.35 | 29.35 | 182.5% | -1.00 | 0.0001 | -0.009 | |||
| 0 | 0.0100 | 70 | 150.8% | 0.00 | 0.0001 | -0.001 | 115 | 30.35 | 34.35 | 206.1% | -1.00 | 0.0000 | -0.009 | |||
| 0 | 0.0100 | 168.3% | 0.00 | 0.0001 | -0.000 | 120 | 35.35 | 39.35 | 228.3% | -1.00 | 0.0000 | -0.009 | ||||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Sep 04, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット