NFLX optieketen Netflix, Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±9.7% (74.44–90.39) · ATM IV 34.7% · P/C open interest 0.56
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | Vol | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 35.90 | 40.05 | 22 | 1.00 | 0.0003 | 0.000 | 45 | 0 | 0.0200 | 4 | 311 | 63.4% | -0.00 | 0.0004 | -0.001 | ||
| 30.90 | 35.10 | 2 | 220 | 1.00 | 0.0006 | 0.000 | 50 | 0.0100 | 0.0200 | 11 | 1,896 | 55.4% | -0.00 | 0.0006 | -0.002 | |
| 27.85 | 28.20 | 153 | 0.99 | 0.0013 | 0.000 | 55 | 0.0100 | 0.1200 | 21 | 2,375 | 54.7% | -0.01 | 0.0013 | -0.003 | ||
| 22.05 | 24.30 | 2 | 405 | 47.4% | 0.99 | 0.0028 | -0.001 | 60 | 0.0500 | 0.0700 | 186 | 5,856 | 43.9% | -0.01 | 0.0028 | -0.005 |
| 16.55 | 19.95 | 7 | 576 | 39.8% | 0.97 | 0.0064 | -0.006 | 65 | 0.1400 | 0.1700 | 212 | 15.7K | 40.1% | -0.03 | 0.0065 | -0.010 |
| 14.60 | 16.45 | 1 | 5,108 | 0.95 | 0.0096 | -0.011 | 67.5 | 0.2300 | 0.2700 | 276 | 7,395 | 38.4% | -0.05 | 0.0097 | -0.013 | |
| 12.15 | 14.00 | 50 | 7,081 | 0.92 | 0.0141 | -0.016 | 70 | 0.4100 | 0.4300 | 2,447 | 14.5K | 37.4% | -0.08 | 0.0142 | -0.018 | |
| 10.75 | 11.55 | 12 | 2,183 | 33.2% | 0.88 | 0.0197 | -0.022 | 72.5 | 0.6700 | 0.6900 | 205 | 6,105 | 36.2% | -0.13 | 0.0199 | -0.024 |
| 9.10 | 9.35 | 207 | 27.3K | 35.3% | 0.82 | 0.0260 | -0.029 | 75 | 1.09 | 1.11 | 630 | 17.3K | 35.7% | -0.19 | 0.0263 | -0.031 |
| 7.05 | 7.60 | 70 | 5,554 | 34.7% | 0.74 | 0.0320 | -0.036 | 77.5 | 1.70 | 1.74 | 398 | 5,560 | 35.3% | -0.26 | 0.0324 | -0.038 |
| 5.65 | 5.80 | 836 | 15.1K | 34.9% | 0.65 | 0.0367 | -0.042 | 80 | 2.53 | 2.59 | 613 | 8,611 | 34.9% | -0.36 | 0.0374 | -0.043 |
| 4.25 | 4.40 | 1,087 | 6,363 | 34.8% | 0.55 | 0.0394 | -0.044 | 82.5 | 3.60 | 3.70 | 423 | 2,189 | 34.6% | -0.45 | 0.0402 | -0.045 |
| 3.15 | 3.20 | 1,967 | 24.2K | 34.6% | 0.45 | 0.0397 | -0.044 | 85 | 4.95 | 5.10 | 77 | 5,174 | 34.6% | -0.55 | 0.0407 | -0.045 |
| 2.25 | 2.29 | 344 | 1,409 | 34.5% | 0.36 | 0.0376 | -0.042 | 87.5 | 6.50 | 6.70 | 33 | 217 | 34.2% | -0.65 | 0.0389 | -0.043 |
| 1.58 | 1.61 | 4,266 | 29.0K | 34.6% | 0.28 | 0.0336 | -0.037 | 90 | 8.30 | 8.60 | 153 | 2,405 | 34.4% | -0.74 | 0.0352 | -0.038 |
| 0.7500 | 0.7900 | 532 | 9,046 | 35.3% | 0.16 | 0.0234 | -0.027 | 95 | 10.85 | 14.45 | 678 | 34.5% | -0.87 | 0.0252 | -0.027 | |
| 0.3700 | 0.3900 | 1,888 | 21.4K | 36.7% | 0.09 | 0.0147 | -0.018 | 100 | 15.75 | 19.25 | 42 | 202 | 39.9% | -0.94 | 0.0173 | -0.018 |
| 0.1900 | 0.2300 | 660 | 7,419 | 38.8% | 0.05 | 0.0090 | -0.012 | 105 | 20.55 | 24.35 | 46.0% | -0.99 | 0.0100 | -0.018 | ||
| 0.1100 | 0.1300 | 56 | 1,949 | 40.7% | 0.03 | 0.0058 | -0.009 | 110 | 25.25 | 29.35 | 45.5% | -1.00 | 0.0013 | -0.015 | ||
| 0.0800 | 0.1100 | 13 | 4,008 | 44.4% | 0.02 | 0.0039 | -0.007 | 115 | 30.15 | 34.35 | -1.00 | 0.0000 | -0.015 | |||
| 0.0600 | 0.0700 | 19 | 1,873 | 46.7% | 0.02 | 0.0028 | -0.005 | 120 | 35.15 | 39.35 | -1.00 | 0.0000 | -0.015 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 16, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.