NFLX cadeia de opções Netflix, Inc.

Expiração Cboe delayed options data · em 13:04 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±10.1% (62.98–77.17) · IV ATM 72.1% · P/C open interest 0.76

CALLS								Strike	PUTS
Bid	Perguntar	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		Bid	Perguntar	Vol	OI	IV	Δ	Γ	Θ
26.05	34.60	6	16	176.9%	0.98	0.0020	-0.026	40	0	2.16		149	249.1%	-0.02	0.0020	-0.030
21.10	29.65		2	148.9%	0.98	0.0033	-0.034	45	0	2.17	16	249	206.6%	-0.02	0.0033	-0.037
16.10	24.65		42	117.8%	0.96	0.0057	-0.044	50	0	2.19	110	1,144	168.2%	-0.04	0.0057	-0.046
11.20	19.75	5	3	96.2%	0.94	0.0104	-0.058	55	0	2.26	4	43	133.4%	-0.06	0.0104	-0.060
11.35	15.65	40	41	86.1%	0.92	0.0136	-0.068	57	0	2.33		180	120.7%	-0.08	0.0136	-0.070
10.40	14.75	9	131	84.4%	0.91	0.0156	-0.075	58	0.0600	2.39	193	507	115.8%	-0.09	0.0156	-0.077
9.50	13.80	16	15	82.0%	0.89	0.0178	-0.083	59	0.0700	2.46	545	688	110.1%	-0.11	0.0179	-0.085
8.60	12.90	32	86	80.3%	0.87	0.0203	-0.092	60	0.1000	2.56	1,503	2,480	105.1%	-0.13	0.0204	-0.094
7.70	12.00		2	77.9%	0.85	0.0230	-0.102	61	0.1400	2.68	620	897	100.4%	-0.15	0.0231	-0.104
6.85	11.20	10	14	77.4%	0.82	0.0257	-0.113	62	0.1500	2.84	34	1,062	95.6%	-0.18	0.0258	-0.115
6.05	10.35		69	76.1%	0.80	0.0285	-0.124	63	0.2100	3.05	84	1,110	91.9%	-0.20	0.0286	-0.125
5.25	9.60	82	282	75.4%	0.76	0.0311	-0.135	64	0.1500	3.25	584	1,655	86.1%	-0.24	0.0312	-0.136
4.55	8.90	63	217	75.7%	0.73	0.0336	-0.145	65	0.3500	3.55	5,997	6,094	84.5%	-0.27	0.0337	-0.146
3.85	8.15	80	211	74.5%	0.69	0.0358	-0.153	66	0.2600	3.85	201	4,252	78.9%	-0.31	0.0360	-0.154
3.20	7.50	53	307	74.1%	0.66	0.0378	-0.161	67	0.1300	4.20	1,801	2,910	73.0%	-0.35	0.0379	-0.162
2.62	6.90	182	1,239	74.1%	0.62	0.0393	-0.167	68	0.3300	4.60	681	2,526	70.7%	-0.39	0.0394	-0.168
2.07	6.35	96	869	74.0%	0.57	0.0404	-0.171	69	0.7400	5.05	251	1,185	70.2%	-0.43	0.0405	-0.172
1.56	5.85	439	6,272	73.9%	0.53	0.0410	-0.173	70	1.23	5.55	435	4,027	70.2%	-0.47	0.0412	-0.174
1.08	5.35	497	4,171	73.2%	0.49	0.0411	-0.174	71	1.78	6.05	231	1,296	69.9%	-0.51	0.0413	-0.174
0.6500	4.95	484	2,019	73.3%	0.45	0.0407	-0.173	72	2.34	6.65	210	879	69.7%	-0.55	0.0409	-0.174
0.3100	4.55	442	1,636	73.3%	0.41	0.0399	-0.171	73	2.95	7.25	174	421	69.2%	-0.59	0.0401	-0.171
0.1300	4.20	524	2,325	74.8%	0.38	0.0387	-0.167	74	3.60	7.90	21	762	68.7%	-0.62	0.0389	-0.168
0.3200	3.90	1,377	3,900	80.3%	0.34	0.0372	-0.163	75	4.30	8.60	181	670	68.4%	-0.66	0.0373	-0.163
0.3100	3.60	149	1,569	83.1%	0.31	0.0354	-0.158	76	5.00	9.35		213	67.8%	-0.69	0.0356	-0.158
0.2400	3.40	1,045	2,116	85.9%	0.28	0.0335	-0.153	77	5.75	10.10	5	142	66.8%	-0.72	0.0336	-0.152
0.2100	3.15	598	1,898	88.1%	0.26	0.0315	-0.147	78	6.55	10.90		115	66.2%	-0.74	0.0316	-0.147
0.1700	2.99	493	1,984	91.0%	0.24	0.0295	-0.141	79	7.40	11.75		99	66.3%	-0.77	0.0296	-0.141
0.1500	2.84	1,456	4,598	93.8%	0.21	0.0275	-0.136	80	8.30	12.60	32	246	66.3%	-0.79	0.0277	-0.136
0.1100	2.70	54	666	96.3%	0.20	0.0256	-0.131	81	9.15	13.50	2	501	65.5%	-0.81	0.0258	-0.130
0.1100	2.62	166	894	99.9%	0.18	0.0239	-0.126	82	10.05	14.40	2	64	64.7%	-0.82	0.0241	-0.125
0.0900	2.53	34	1,889	102.9%	0.17	0.0222	-0.121	83	11.00	15.30		104	64.1%	-0.84	0.0224	-0.120
0.0700	2.46	19	718	105.9%	0.15	0.0207	-0.117	84	11.90	16.25		5	62.2%	-0.85	0.0209	-0.116
0.0600	2.40	289	1,835	109.1%	0.14	0.0193	-0.113	85	10.75	19.30		80	60.6%	-0.86	0.0195	-0.112
0.0500	2.36	79	306	112.4%	0.13	0.0180	-0.109	86	11.65	20.25	25	25		-0.87	0.0182	-0.108
0.0400	2.32	11	606	115.7%	0.12	0.0168	-0.105	87	12.65	21.20				-0.88	0.0170	-0.104
0	2.29	47	466	118.4%	0.11	0.0157	-0.102	88	13.60	22.15		11		-0.89	0.0159	-0.101
0	2.27	3	92	121.9%	0.11	0.0148	-0.099	89	14.60	23.15				-0.90	0.0149	-0.098
0	2.25	345	1,398	125.2%	0.10	0.0138	-0.096	90	15.55	24.15		135		-0.90	0.0140	-0.095
0	2.19	24	1,206	141.6%	0.08	0.0104	-0.084	95	20.50	29.10				-0.93	0.0105	-0.083
0	2.17	122	871	157.1%	0.06	0.0080	-0.075	100	25.50	34.05				-0.94	0.0082	-0.074
0	2.15		265	171.3%	0.05	0.0064	-0.068	105	30.50	39.05				-0.95	0.0066	-0.067

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Oct 30, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

NFLX cadeia de opções Netflix, Inc.

Sorriso de volatilidade — Oct 30, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo