NFLX цепочка опционов Netflix, Inc.

Экспирация Cboe delayed options data · по состоянию на 15:36 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.

Данная экспирация закладывает в цену движение примерно ±4.8% (78.51–86.50) · ATM IV 29.5% · P/C открытого интереса 0.56

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
36.85	37.85		45		1.00	0.0002	0.000	45	0	0.0300		465	111.3%	-0.00	0.0002	-0.002
31.75	33.00		515		1.00	0.0004	0.000	50	0	0.0200		7,396	89.6%	-0.00	0.0004	-0.002
26.90	28.85		131	114.6%	1.00	0.0007	0.000	55	0	0.0200	22	1,398	73.8%	-0.00	0.0007	-0.003
25.80	27.90		1,012	108.0%	1.00	0.0008	0.000	56	0.0100	0.0400		2,211	78.1%	-0.00	0.0008	-0.004
23.90	25.00		108		1.00	0.0011	0.000	58	0	0.0200	50	1,413	64.9%	-0.00	0.0011	-0.004
21.95	23.00	1	663		0.99	0.0014	0.000	60	0.0100	0.0200	64	15.5K	61.8%	-0.01	0.0014	-0.005
20.70	22.85		40	80.5%	0.99	0.0016	0.000	61	0.0100	0.0300		2,540	60.8%	-0.01	0.0016	-0.005
19.90	21.85		210	84.6%	0.99	0.0019	0.000	62	0.0100	0.0200	21	2,769	56.0%	-0.01	0.0019	-0.005
18.95	20.85		45	82.2%	0.99	0.0022	0.000	63	0.0200	0.0600	1	9,077	60.0%	-0.01	0.0022	-0.006
17.90	19.00		298		0.99	0.0026	0.000	64	0.0100	0.0400		2,346	53.6%	-0.01	0.0026	-0.006
16.85	18.05		539		0.99	0.0030	0.000	65	0.0200	0.0300	2	20.2K	50.7%	-0.01	0.0030	-0.007
15.75	17.95		190	67.1%	0.99	0.0035	0.000	66	0.0200	0.0400	1	2,793	48.9%	-0.01	0.0035	-0.007
14.80	15.95	1	396		0.99	0.0041	-0.000	67	0.0300	0.0400	3	4,454	47.0%	-0.01	0.0042	-0.008
13.90	15.00		1,267		0.99	0.0050	-0.001	68	0.0300	0.0500	18	7,310	44.9%	-0.01	0.0050	-0.009
12.90	14.50	4	979	43.8%	0.98	0.0060	-0.003	69	0.0400	0.0500	18	5,825	42.7%	-0.02	0.0060	-0.009
12.50	12.85	15	7,377	36.7%	0.98	0.0073	-0.004	70	0.0500	0.0600	52	10.7K	41.0%	-0.02	0.0073	-0.011
11.00	12.00	1	853		0.97	0.0091	-0.006	71	0.0600	0.0700	7	9,673	39.1%	-0.03	0.0091	-0.012
10.35	11.20	17	2,439	40.4%	0.97	0.0114	-0.009	72	0.0700	0.0900	162	10.6K	37.3%	-0.03	0.0114	-0.014
9.05	9.85	1	2,747		0.96	0.0145	-0.012	73	0.0900	0.1100	50	3,842	35.7%	-0.04	0.0146	-0.017
8.65	8.90	125	3,965	33.5%	0.95	0.0187	-0.015	74	0.1300	0.1400	20	9,510	34.5%	-0.05	0.0187	-0.020
7.65	7.95	33	17.7K	31.4%	0.93	0.0241	-0.020	75	0.1700	0.1800	179	8,612	33.0%	-0.07	0.0242	-0.024
6.80	7.00	8	4,897	32.8%	0.91	0.0310	-0.026	76	0.2300	0.2500	85	4,501	31.9%	-0.09	0.0312	-0.029
5.85	6.10	21	4,527	30.5%	0.87	0.0393	-0.032	77	0.3300	0.3500	71	4,168	31.2%	-0.13	0.0397	-0.035
5.05	5.25	280	3,837	30.9%	0.83	0.0487	-0.040	78	0.4700	0.4900	296	12.7K	30.4%	-0.17	0.0492	-0.042
4.20	4.40	26	4,485	29.5%	0.78	0.0585	-0.048	79	0.6600	0.6800	100	3,660	30.2%	-0.22	0.0590	-0.050
3.45	3.65	390	23.0K	29.2%	0.72	0.0674	-0.055	80	0.9200	0.9400	196	13.8K	29.9%	-0.29	0.0681	-0.057
2.89	2.97	282	4,610	29.9%	0.64	0.0744	-0.061	81	1.26	1.28	293	4,028	29.8%	-0.36	0.0752	-0.062
2.31	2.37	847	6,617	29.7%	0.57	0.0786	-0.064	82	1.67	1.70	826	3,784	29.7%	-0.44	0.0795	-0.065
1.81	1.84	877	7,411	29.6%	0.49	0.0797	-0.065	83	2.14	2.20	88	1,845	29.5%	-0.52	0.0807	-0.066
1.39	1.42	409	4,874	29.5%	0.41	0.0776	-0.064	84	2.71	2.79	739	2,004	29.4%	-0.60	0.0788	-0.064
1.05	1.07	1,023	28.0K	29.7%	0.34	0.0728	-0.060	85	3.35	3.45	71	5,755	29.3%	-0.67	0.0741	-0.060
0.7800	0.8000	140	4,103	29.8%	0.27	0.0658	-0.054	86	4.05	4.30	5	2,064	30.1%	-0.74	0.0671	-0.054
0.5800	0.5900	131	9,528	30.0%	0.21	0.0573	-0.048	87	4.85	5.10		1,924	30.5%	-0.80	0.0586	-0.046
0.4200	0.4300	369	6,250	30.3%	0.16	0.0485	-0.041	88	5.70	6.05		1,717	32.1%	-0.85	0.0496	-0.039
0.3000	0.3200	39	2,826	30.6%	0.13	0.0401	-0.034	89	6.60	6.90		990	32.3%	-0.89	0.0409	-0.032
0.2200	0.2300	1,206	57.6K	31.0%	0.10	0.0326	-0.029	90	7.50	7.85	21	3,266	33.2%	-0.92	0.0342	-0.025
0.1600	0.1700	102	4,600	31.7%	0.07	0.0263	-0.024	91	8.45	8.80		1,188	34.3%	-0.94	0.0299	-0.021
0.1200	0.1300	194	1,677	32.2%	0.06	0.0212	-0.020	92	9.40	9.75		434	34.8%	-0.96	0.0258	-0.018
0.0900	0.1000	62	1,898	32.9%	0.05	0.0170	-0.017	93	10.40	11.20		396	46.4%	-0.97	0.0215	-0.018
0.0700	0.0800	90	1,333	33.9%	0.04	0.0138	-0.014	94	10.55	12.20		233		-0.98	0.0160	-0.020
0.0600	0.0700	322	13.9K	35.3%	0.03	0.0113	-0.012	95	12.40	12.80		673	44.0%	-0.99	0.0111	-0.023
0.0500	0.0600	2	1,272	36.5%	0.02	0.0094	-0.011	96	12.55	14.25		64		-0.99	0.0075	-0.026
0.0400	0.0500		1,305	37.5%	0.02	0.0079	-0.010	97	13.55	15.20		105		-1.00	0.0047	-0.029
0.0300	0.0400	15	1,677	38.1%	0.02	0.0067	-0.009	98	14.90	16.20		92	48.2%	-1.00	0.0028	-0.031
0.0300	0.0400	30	2,244	40.0%	0.02	0.0057	-0.008	99	15.55	17.20		251		-1.00	0.0016	-0.032
0.0300	0.0400	184	56.2K	41.9%	0.01	0.0050	-0.007	100	16.60	18.15		497		-1.00	0.0011	-0.034
0.0200	0.0400	1	1,913	42.9%	0.01	0.0044	-0.007	101	17.55	19.25		87		-1.00	0.0007	-0.035
0.0200	0.0300	1	725	43.7%	0.01	0.0038	-0.006	102	18.55	20.35		231		-1.00	0.0004	-0.036
0.0200	0.0300		811	45.5%	0.01	0.0034	-0.006	103	19.55	21.25		53		-1.00	0.0002	-0.037
0.0100	0.0300	9	847	45.9%	0.01	0.0030	-0.005	104	20.55	22.25		93		-1.00	0.0000	-0.037
0.0100	0.0200	112	6,484	46.1%	0.01	0.0027	-0.005	105	21.55	23.35		189		-1.00	0.0000	-0.038
0.0100	0.0200		976	47.7%	0.01	0.0024	-0.005	106	22.55	24.20		44		-1.00	0.0000	-0.038
0.0100	0.0500	2	1,215	53.4%	0.01	0.0022	-0.004	107	23.55	25.25		53		-1.00	0.0000	-0.038
0.0100	0.0300		2,146	52.5%	0.01	0.0020	-0.004	108	24.55	26.35		147		-1.00	0.0000	-0.039
0.0100	0.0400	2	1,175	55.4%	0.01	0.0018	-0.004	109	25.55	27.25		61		-1.00	0.0000	-0.039
0.0100	0.0200	1	50.3K	53.9%	0.01	0.0016	-0.004	110	26.55	28.20		991		-1.00	0.0000	-0.039
0.0100	0.0500		1,034	59.9%	0.00	0.0015	-0.004	111	27.55	29.25		235		-1.00	0.0000	-0.040
0.0100	0.0300		2,437	58.7%	0.00	0.0014	-0.004	112	28.55	30.25		95		-1.00	0.0000	-0.040
0	0.0300	1	719	59.8%	0.00	0.0012	-0.003	114	30.55	32.25		150		-1.00	0.0000	-0.040
0	0.0400		5,043	63.1%	0.00	0.0011	-0.003	115	32.15	33.25			94.3%	-1.00	0.0000	-0.040
0	0.0500		770	66.1%	0.00	0.0010	-0.003	116	32.55	34.20		660		-1.00	0.0000	-0.040
0	0.0400		2,101	67.4%	0.00	0.0009	-0.003	118	34.55	36.25		50		-1.00	0.0000	-0.040
0	0.0100	3	22.5K	61.5%	0.00	0.0008	-0.003	120	36.55	38.25		90		-1.00	0.0000	-0.040
0	0.0300		1,310	70.7%	0.00	0.0007	-0.002	122	38.55	40.25		20		-1.00	0.0000	-0.041

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 — Sep 18, 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

NFLX цепочка опционов Netflix, Inc.

Улыбка волатильности — Sep 18, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Энергетика