NFLX optieketen Netflix, Inc.
Cboe delayed options data · per 13:04 UTC
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 ±10.5% (62.71–77.45) · ATM IV 58.8% · P/C open interest 0.73
| 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 | |
| 26.10 | 34.65 | 2 | 139.5% | 0.98 | 0.0026 | -0.026 | 40 | 0 | 2.14 | 1,003 | 1,034 | 195.3% | -0.02 | 0.0026 | -0.030 | |
| 21.10 | 29.65 | 112.7% | 0.97 | 0.0040 | -0.032 | 45 | 0 | 2.15 | 103 | 162.1% | -0.03 | 0.0041 | -0.035 | |||
| 16.15 | 24.70 | 2 | 6 | 92.4% | 0.95 | 0.0066 | -0.038 | 50 | 0 | 2.18 | 191 | 132.2% | -0.05 | 0.0066 | -0.041 | |
| 11.25 | 19.80 | 75.3% | 0.92 | 0.0113 | -0.047 | 55 | 0 | 2.26 | 51 | 43 | 105.0% | -0.08 | 0.0113 | -0.049 | ||
| 11.40 | 15.75 | 68.5% | 0.90 | 0.0142 | -0.052 | 57 | 0.0300 | 2.36 | 1 | 5 | 95.9% | -0.10 | 0.0143 | -0.054 | ||
| 10.50 | 14.80 | 1 | 67.0% | 0.89 | 0.0160 | -0.056 | 58 | 0.0500 | 2.42 | 12 | 190 | 91.5% | -0.11 | 0.0161 | -0.058 | |
| 9.60 | 13.95 | 66.9% | 0.88 | 0.0180 | -0.060 | 59 | 0.0900 | 2.51 | 4 | 397 | 87.6% | -0.12 | 0.0181 | -0.061 | ||
| 8.70 | 13.00 | 10 | 28 | 64.5% | 0.86 | 0.0203 | -0.064 | 60 | 0.0900 | 2.62 | 314 | 1,823 | 83.4% | -0.14 | 0.0203 | -0.066 |
| 7.85 | 12.15 | 28 | 63.9% | 0.84 | 0.0227 | -0.069 | 61 | 0.1300 | 2.75 | 2 | 316 | 79.8% | -0.16 | 0.0228 | -0.070 | |
| 7.00 | 11.30 | 2 | 62.6% | 0.82 | 0.0252 | -0.074 | 62 | 0.1400 | 2.90 | 14 | 404 | 75.9% | -0.18 | 0.0253 | -0.076 | |
| 6.20 | 10.50 | 40 | 62.0% | 0.79 | 0.0278 | -0.080 | 63 | 0.2400 | 3.10 | 437 | 850 | 73.3% | -0.21 | 0.0280 | -0.081 | |
| 5.40 | 9.75 | 9 | 61.3% | 0.76 | 0.0304 | -0.086 | 64 | 0.1600 | 3.35 | 237 | 1,117 | 69.1% | -0.24 | 0.0305 | -0.087 | |
| 4.70 | 9.00 | 58 | 203 | 61.0% | 0.73 | 0.0328 | -0.091 | 65 | 0.2900 | 3.20 | 506 | 1,236 | 62.8% | -0.27 | 0.0329 | -0.092 |
| 4.00 | 8.35 | 1 | 41 | 60.8% | 0.69 | 0.0349 | -0.096 | 66 | 0.0100 | 3.95 | 71 | 540 | 61.0% | -0.31 | 0.0351 | -0.097 |
| 3.35 | 7.70 | 15 | 283 | 60.5% | 0.66 | 0.0368 | -0.100 | 67 | 0.1900 | 4.30 | 42 | 550 | 59.1% | -0.35 | 0.0370 | -0.101 |
| 2.79 | 7.10 | 26 | 195 | 60.6% | 0.62 | 0.0382 | -0.104 | 68 | 0.4400 | 4.70 | 46 | 265 | 57.7% | -0.39 | 0.0384 | -0.105 |
| 2.24 | 6.55 | 1 | 175 | 60.5% | 0.58 | 0.0392 | -0.106 | 69 | 0.8800 | 5.15 | 22 | 151 | 57.6% | -0.42 | 0.0394 | -0.107 |
| 1.72 | 6.00 | 68 | 856 | 60.0% | 0.54 | 0.0397 | -0.108 | 70 | 1.37 | 5.65 | 252 | 505 | 57.6% | -0.46 | 0.0400 | -0.109 |
| 1.25 | 5.55 | 328 | 475 | 60.0% | 0.50 | 0.0398 | -0.109 | 71 | 1.89 | 6.20 | 18 | 255 | 57.5% | -0.50 | 0.0401 | -0.110 |
| 0.8300 | 5.10 | 148 | 391 | 59.7% | 0.46 | 0.0394 | -0.109 | 72 | 2.48 | 6.75 | 6 | 815 | 57.4% | -0.54 | 0.0397 | -0.110 |
| 0.4400 | 4.70 | 336 | 2,366 | 59.5% | 0.42 | 0.0386 | -0.108 | 73 | 3.05 | 7.40 | 16 | 93 | 57.1% | -0.58 | 0.0389 | -0.109 |
| 0.2200 | 4.40 | 54 | 496 | 60.8% | 0.39 | 0.0375 | -0.107 | 74 | 3.75 | 8.05 | 10 | 80 | 57.3% | -0.62 | 0.0378 | -0.107 |
| 0.0600 | 4.05 | 105 | 2,172 | 61.7% | 0.35 | 0.0361 | -0.105 | 75 | 4.40 | 8.75 | 11 | 136 | 56.8% | -0.65 | 0.0364 | -0.105 |
| 0.3400 | 3.80 | 315 | 946 | 66.9% | 0.32 | 0.0344 | -0.102 | 76 | 5.15 | 9.45 | 37 | 56.5% | -0.68 | 0.0348 | -0.102 | |
| 0.3700 | 3.55 | 5 | 592 | 69.6% | 0.30 | 0.0327 | -0.100 | 77 | 5.90 | 10.25 | 2 | 103 | 56.6% | -0.71 | 0.0330 | -0.100 |
| 0.2300 | 3.30 | 180 | 754 | 70.5% | 0.27 | 0.0309 | -0.097 | 78 | 6.70 | 11.00 | 1 | 201 | 56.0% | -0.73 | 0.0312 | -0.097 |
| 0.2100 | 3.15 | 127 | 286 | 73.0% | 0.25 | 0.0290 | -0.094 | 79 | 7.50 | 11.85 | 4 | 55.8% | -0.75 | 0.0294 | -0.094 | |
| 0.5000 | 2.95 | 258 | 1,341 | 78.0% | 0.23 | 0.0272 | -0.091 | 80 | 8.35 | 12.70 | 1 | 17 | 55.6% | -0.77 | 0.0276 | -0.091 |
| 0.1100 | 2.83 | 23 | 400 | 76.7% | 0.21 | 0.0255 | -0.089 | 81 | 9.25 | 13.55 | 2 | 9 | 55.4% | -0.79 | 0.0259 | -0.088 |
| 0.1100 | 2.70 | 96 | 937 | 79.0% | 0.20 | 0.0239 | -0.086 | 82 | 10.15 | 14.45 | 3 | 55.4% | -0.81 | 0.0243 | -0.086 | |
| 0.1200 | 2.62 | 5 | 268 | 81.8% | 0.18 | 0.0224 | -0.084 | 83 | 11.05 | 15.35 | 1 | 2 | 54.7% | -0.82 | 0.0228 | -0.084 |
| 0.0900 | 2.54 | 21 | 172 | 84.0% | 0.17 | 0.0210 | -0.082 | 84 | 11.95 | 16.30 | 2 | 54.1% | -0.83 | 0.0213 | -0.082 | |
| 0.0700 | 2.47 | 60 | 705 | 86.3% | 0.16 | 0.0197 | -0.080 | 85 | 10.75 | 19.30 | 27 | 50.8% | -0.85 | 0.0200 | -0.080 | |
| 0 | 2.28 | 47 | 505 | 98.5% | 0.12 | 0.0146 | -0.073 | 90 | 15.60 | 24.15 | 3 | 3 | -0.88 | 0.0150 | -0.072 | |
| 0 | 2.21 | 13 | 297 | 111.2% | 0.10 | 0.0113 | -0.067 | 95 | 20.55 | 29.10 | 2 | 2 | -0.91 | 0.0116 | -0.066 | |
| 0 | 2.18 | 101 | 437 | 123.3% | 0.08 | 0.0091 | -0.063 | 100 | 25.50 | 34.05 | -0.93 | 0.0094 | -0.061 | |||
| 0 | 2.16 | 75 | 18 | 134.4% | 0.07 | 0.0075 | -0.060 | 105 | 30.50 | 39.75 | 1 | 1 | 101.4% | -0.94 | 0.0078 | -0.057 |
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 — Nov 06, 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.
callsputs