NFLX chaîne d'options Netflix, Inc.
Cboe delayed options data · au 17:04 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±9.7% (62.75–76.30) · ATM IV 114.0% · P/C open interest 0.49
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 34.15 | 34.65 | 12 | 1.00 | 0.0001 | 0.000 | 35 | 0 | 0.0100 | 10 | 410 | 218.7% | -0.00 | 0.0001 | -0.001 | ||
| 29.10 | 30.35 | 9 | 277.9% | 1.00 | 0.0002 | 0.000 | 40 | 0 | 0.0200 | 82 | 251 | 190.5% | -0.00 | 0.0002 | -0.003 | |
| 23.75 | 25.75 | 230.2% | 1.00 | 0.0007 | -0.004 | 45 | 0 | 0.0200 | 197 | 109 | 152.6% | -0.00 | 0.0007 | -0.007 | ||
| 19.35 | 20.15 | 164 | 181.3% | 0.99 | 0.0022 | -0.015 | 50 | 0.0200 | 0.0300 | 838 | 1,011 | 131.5% | -0.01 | 0.0022 | -0.018 | |
| 12.45 | 13.15 | 4 | 13 | 124.9% | 0.95 | 0.0112 | -0.083 | 57 | 0.1600 | 0.1700 | 1,552 | 2,167 | 114.5% | -0.05 | 0.0112 | -0.085 |
| 11.65 | 12.25 | 1 | 99 | 130.6% | 0.94 | 0.0140 | -0.106 | 58 | 0.2100 | 0.2200 | 1,077 | 1,853 | 112.6% | -0.06 | 0.0140 | -0.107 |
| 10.70 | 11.35 | 78 | 127.1% | 0.92 | 0.0172 | -0.133 | 59 | 0.3000 | 0.3100 | 488 | 353 | 113.2% | -0.08 | 0.0173 | -0.135 | |
| 9.80 | 10.25 | 50 | 129 | 117.4% | 0.90 | 0.0208 | -0.165 | 60 | 0.4000 | 0.4100 | 8,967 | 4,248 | 112.5% | -0.10 | 0.0208 | -0.166 |
| 8.95 | 9.40 | 159 | 117.5% | 0.87 | 0.0246 | -0.200 | 61 | 0.5300 | 0.5500 | 840 | 976 | 112.5% | -0.13 | 0.0246 | -0.201 | |
| 8.20 | 8.35 | 40 | 9 | 113.1% | 0.84 | 0.0285 | -0.237 | 62 | 0.7000 | 0.7200 | 3,547 | 1,779 | 112.6% | -0.16 | 0.0285 | -0.239 |
| 7.35 | 7.55 | 5 | 106 | 111.6% | 0.81 | 0.0323 | -0.275 | 63 | 0.9100 | 0.9200 | 3,332 | 1,007 | 112.7% | -0.19 | 0.0323 | -0.277 |
| 6.60 | 6.80 | 104 | 135 | 112.0% | 0.77 | 0.0358 | -0.312 | 64 | 1.15 | 1.18 | 2,370 | 3,372 | 113.0% | -0.23 | 0.0359 | -0.313 |
| 5.95 | 6.05 | 41 | 406 | 112.7% | 0.73 | 0.0390 | -0.346 | 65 | 1.45 | 1.47 | 3,184 | 5,189 | 113.4% | -0.27 | 0.0391 | -0.347 |
| 5.25 | 5.40 | 225 | 449 | 112.4% | 0.69 | 0.0418 | -0.376 | 66 | 1.78 | 1.82 | 1,275 | 2,982 | 113.7% | -0.31 | 0.0419 | -0.377 |
| 4.70 | 4.80 | 580 | 1,646 | 114.2% | 0.64 | 0.0440 | -0.400 | 67 | 2.17 | 2.20 | 1,431 | 8,182 | 113.9% | -0.36 | 0.0441 | -0.401 |
| 4.05 | 4.25 | 336 | 1,289 | 113.2% | 0.60 | 0.0457 | -0.418 | 68 | 2.60 | 2.63 | 1,910 | 3,223 | 114.1% | -0.40 | 0.0458 | -0.419 |
| 3.55 | 3.70 | 471 | 2,612 | 113.3% | 0.55 | 0.0467 | -0.429 | 69 | 3.05 | 3.10 | 2,402 | 2,131 | 113.6% | -0.45 | 0.0468 | -0.430 |
| 3.15 | 3.20 | 3,149 | 3,847 | 114.2% | 0.50 | 0.0471 | -0.432 | 70 | 3.55 | 3.65 | 943 | 4,051 | 113.7% | -0.50 | 0.0472 | -0.433 |
| 2.72 | 2.75 | 1,269 | 5,266 | 114.0% | 0.46 | 0.0468 | -0.428 | 71 | 4.10 | 4.20 | 477 | 2,692 | 113.1% | -0.54 | 0.0470 | -0.429 |
| 2.30 | 2.35 | 1,712 | 6,146 | 113.2% | 0.41 | 0.0460 | -0.418 | 72 | 4.75 | 4.80 | 174 | 1,074 | 113.5% | -0.59 | 0.0461 | -0.419 |
| 1.97 | 2.00 | 2,714 | 8,901 | 113.3% | 0.37 | 0.0447 | -0.402 | 73 | 5.35 | 5.45 | 42 | 988 | 112.4% | -0.63 | 0.0448 | -0.403 |
| 1.65 | 1.69 | 1,132 | 3,036 | 112.9% | 0.33 | 0.0428 | -0.381 | 74 | 6.05 | 6.20 | 92 | 720 | 113.3% | -0.67 | 0.0430 | -0.381 |
| 1.38 | 1.41 | 5,902 | 9,663 | 112.5% | 0.29 | 0.0406 | -0.355 | 75 | 6.75 | 6.95 | 112 | 1,458 | 112.9% | -0.71 | 0.0407 | -0.355 |
| 1.13 | 1.17 | 1,172 | 3,689 | 111.8% | 0.25 | 0.0380 | -0.326 | 76 | 7.55 | 7.75 | 53 | 587 | 114.2% | -0.75 | 0.0381 | -0.327 |
| 0.9400 | 0.9700 | 1,820 | 6,579 | 111.8% | 0.22 | 0.0351 | -0.296 | 77 | 8.35 | 8.50 | 7 | 626 | 113.0% | -0.78 | 0.0352 | -0.296 |
| 0.7700 | 0.7900 | 1,124 | 7,788 | 111.4% | 0.19 | 0.0321 | -0.265 | 78 | 9.15 | 9.35 | 7 | 945 | 112.7% | -0.82 | 0.0322 | -0.264 |
| 0.6300 | 0.6500 | 772 | 2,381 | 111.5% | 0.16 | 0.0290 | -0.234 | 79 | 10.05 | 10.20 | 2 | 111 | 113.7% | -0.84 | 0.0291 | -0.233 |
| 0.5100 | 0.5200 | 4,924 | 9,292 | 111.1% | 0.13 | 0.0259 | -0.204 | 80 | 10.65 | 11.15 | 5 | 389 | 107.0% | -0.87 | 0.0260 | -0.203 |
| 0.4000 | 0.4200 | 677 | 2,316 | 110.6% | 0.11 | 0.0229 | -0.176 | 81 | 11.25 | 12.05 | 152 | 92.8% | -0.89 | 0.0230 | -0.175 | |
| 0.3200 | 0.3400 | 730 | 3,310 | 110.7% | 0.09 | 0.0201 | -0.151 | 82 | 12.30 | 12.95 | 70 | 95.7% | -0.91 | 0.0201 | -0.150 | |
| 0.2600 | 0.2700 | 134 | 3,609 | 110.8% | 0.08 | 0.0174 | -0.128 | 83 | 12.95 | 14.85 | 6 | 78 | 126.3% | -0.92 | 0.0175 | -0.127 |
| 0.2000 | 0.2200 | 864 | 3,490 | 110.8% | 0.06 | 0.0150 | -0.108 | 84 | 14.25 | 14.85 | 32 | 60 | 95.2% | -0.94 | 0.0151 | -0.107 |
| 0.1600 | 0.1700 | 2,125 | 5,894 | 110.6% | 0.05 | 0.0129 | -0.091 | 85 | 15.15 | 15.95 | 8 | 87 | 100.1% | -0.95 | 0.0130 | -0.090 |
| 0.1200 | 0.1500 | 534 | 1,321 | 111.5% | 0.04 | 0.0110 | -0.077 | 86 | 16.15 | 17.60 | 1 | 24 | 142.1% | -0.96 | 0.0111 | -0.075 |
| 0.1000 | 0.1200 | 67 | 1,725 | 112.2% | 0.04 | 0.0094 | -0.065 | 87 | 17.10 | 18.65 | 1 | 90 | 147.8% | -0.97 | 0.0095 | -0.063 |
| 0.0800 | 0.0900 | 148 | 2,242 | 112.0% | 0.03 | 0.0080 | -0.054 | 88 | 17.20 | 19.70 | -0.97 | 0.0081 | -0.052 | |||
| 0.0600 | 0.1000 | 49 | 1,379 | 115.3% | 0.02 | 0.0068 | -0.046 | 89 | 18.15 | 20.75 | -0.98 | 0.0069 | -0.044 | |||
| 0.0500 | 0.1000 | 243 | 3,166 | 118.4% | 0.02 | 0.0058 | -0.039 | 90 | 19.20 | 21.80 | 100 | 108.3% | -0.98 | 0.0059 | -0.037 | |
| 0.0400 | 0.0700 | 18 | 543 | 117.2% | 0.02 | 0.0050 | -0.033 | 91 | 20.15 | 22.75 | -0.98 | 0.0051 | -0.031 | |||
| 0.0300 | 0.0400 | 1,335 | 184 | 114.1% | 0.01 | 0.0042 | -0.028 | 92 | 21.15 | 23.80 | -0.99 | 0.0043 | -0.026 | |||
| 0.0300 | 0.0400 | 251 | 277 | 117.9% | 0.01 | 0.0036 | -0.024 | 93 | 22.15 | 24.70 | -0.99 | 0.0037 | -0.022 | |||
| 0.0200 | 0.0500 | 3 | 367 | 121.6% | 0.01 | 0.0031 | -0.021 | 94 | 23.15 | 25.80 | 1 | -0.99 | 0.0031 | -0.019 | ||
| 0.0200 | 0.0400 | 264 | 1,877 | 122.8% | 0.01 | 0.0027 | -0.018 | 95 | 24.15 | 26.00 | 1 | -0.99 | 0.0027 | -0.016 | ||
| 0.0100 | 0.0200 | 158 | 1,606 | 129.7% | 0.00 | 0.0013 | -0.009 | 100 | 29.10 | 31.80 | -1.00 | 0.0011 | -0.009 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Oct 23, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs