NFLX option chain Netflix, Inc.
Cboe delayed options data · के अनुसार 14:04 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±10.7% (62.09–77.03) · ATM IV 50.9% · P/C ओपन इंटरेस्ट 0.72
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 32.95 | 36.85 | 3 | 144.8% | 0.98 | 0.0016 | -0.012 | 35 | 0 | 0.7500 | 30 | 155.5% | -0.02 | 0.0016 | -0.017 | ||
| 27.85 | 31.85 | 113.5% | 0.98 | 0.0024 | -0.015 | 40 | 0 | 0.7500 | 23 | 129.1% | -0.02 | 0.0024 | -0.019 | |||
| 24.50 | 25.45 | 1 | 100.5% | 0.97 | 0.0038 | -0.018 | 45 | 0 | 0.7600 | 150 | 105.8% | -0.03 | 0.0038 | -0.021 | ||
| 18.10 | 21.90 | 2 | 80.3% | 0.96 | 0.0062 | -0.021 | 50 | 0 | 1.15 | 23 | 93.1% | -0.04 | 0.0062 | -0.024 | ||
| 14.05 | 16.60 | 5 | 72.9% | 0.94 | 0.0108 | -0.025 | 55 | 0 | 2.30 | 23 | 88.5% | -0.06 | 0.0108 | -0.027 | ||
| 12.20 | 14.55 | 65.9% | 0.92 | 0.0140 | -0.028 | 57 | 0.1500 | 0.9000 | 44 | 61.8% | -0.08 | 0.0141 | -0.030 | |||
| 11.70 | 13.00 | 101 | 60.9% | 0.91 | 0.0161 | -0.031 | 58 | 0.3500 | 0.4100 | 20.8K | 290 | 52.9% | -0.09 | 0.0162 | -0.033 | |
| 10.50 | 12.75 | 63.8% | 0.89 | 0.0186 | -0.034 | 59 | 0.4200 | 0.6400 | 55 | 53.9% | -0.11 | 0.0186 | -0.036 | |||
| 9.70 | 11.40 | 1 | 57.5% | 0.87 | 0.0213 | -0.038 | 60 | 0.5900 | 0.6700 | 49 | 511 | 52.7% | -0.13 | 0.0214 | -0.040 | |
| 8.85 | 10.55 | 56.5% | 0.85 | 0.0242 | -0.042 | 61 | 0.6900 | 0.8200 | 277 | 51.6% | -0.15 | 0.0243 | -0.044 | |||
| 8.10 | 9.75 | 15 | 56.6% | 0.82 | 0.0272 | -0.047 | 62 | 0.8600 | 1.03 | 426 | 51.5% | -0.18 | 0.0274 | -0.048 | ||
| 7.60 | 8.75 | 50 | 56.4% | 0.79 | 0.0302 | -0.052 | 63 | 0.8900 | 1.25 | 10 | 440 | 49.5% | -0.21 | 0.0304 | -0.053 | |
| 6.65 | 8.35 | 92 | 57.0% | 0.76 | 0.0331 | -0.057 | 64 | 1.37 | 1.49 | 4 | 855 | 51.3% | -0.24 | 0.0333 | -0.058 | |
| 5.95 | 7.50 | 34 | 55.3% | 0.72 | 0.0357 | -0.061 | 65 | 1.67 | 1.80 | 7 | 1,499 | 51.3% | -0.28 | 0.0359 | -0.062 | |
| 5.70 | 6.85 | 47 | 58.2% | 0.68 | 0.0379 | -0.065 | 66 | 1.95 | 2.14 | 560 | 50.8% | -0.32 | 0.0382 | -0.066 | ||
| 5.10 | 5.40 | 1,096 | 51.9% | 0.64 | 0.0397 | -0.069 | 67 | 2.33 | 2.52 | 956 | 50.7% | -0.36 | 0.0400 | -0.070 | ||
| 4.50 | 4.80 | 42 | 51.3% | 0.60 | 0.0411 | -0.071 | 68 | 2.75 | 2.94 | 453 | 50.5% | -0.40 | 0.0414 | -0.072 | ||
| 4.00 | 4.25 | 1 | 160 | 51.3% | 0.56 | 0.0420 | -0.073 | 69 | 3.20 | 3.45 | 12 | 264 | 50.6% | -0.44 | 0.0424 | -0.073 |
| 3.50 | 3.80 | 16 | 497 | 51.4% | 0.52 | 0.0425 | -0.073 | 70 | 3.70 | 3.95 | 5 | 185 | 50.4% | -0.49 | 0.0429 | -0.074 |
| 3.00 | 3.30 | 7 | 306 | 50.6% | 0.48 | 0.0425 | -0.073 | 71 | 3.70 | 4.55 | 76 | 46.9% | -0.53 | 0.0430 | -0.074 | |
| 2.65 | 2.83 | 1,260 | 50.5% | 0.43 | 0.0421 | -0.072 | 72 | 4.80 | 5.15 | 289 | 50.3% | -0.57 | 0.0426 | -0.073 | ||
| 2.31 | 2.46 | 1 | 627 | 50.6% | 0.39 | 0.0413 | -0.071 | 73 | 5.45 | 5.75 | 176 | 50.0% | -0.61 | 0.0418 | -0.071 | |
| 1.99 | 2.12 | 3 | 138 | 50.5% | 0.35 | 0.0401 | -0.068 | 74 | 6.15 | 6.50 | 75 | 50.6% | -0.65 | 0.0407 | -0.068 | |
| 1.71 | 1.78 | 29 | 1,183 | 50.1% | 0.32 | 0.0385 | -0.065 | 75 | 6.85 | 7.15 | 94 | 50.0% | -0.69 | 0.0392 | -0.065 | |
| 1.46 | 1.59 | 3 | 705 | 50.7% | 0.28 | 0.0366 | -0.061 | 76 | 7.30 | 8.35 | 1 | 35 | 51.2% | -0.72 | 0.0374 | -0.061 |
| 1.24 | 1.38 | 2 | 498 | 50.8% | 0.25 | 0.0345 | -0.057 | 77 | 7.50 | 9.20 | 15 | 46.7% | -0.76 | 0.0353 | -0.057 | |
| 1.04 | 1.13 | 413 | 50.3% | 0.22 | 0.0322 | -0.052 | 78 | 8.30 | 10.05 | 3 | 46.7% | -0.79 | 0.0330 | -0.053 | ||
| 0.8300 | 0.9900 | 353 | 50.2% | 0.19 | 0.0297 | -0.048 | 79 | 9.75 | 11.15 | 55.4% | -0.82 | 0.0306 | -0.048 | |||
| 0.7300 | 0.8100 | 4 | 1,028 | 50.3% | 0.17 | 0.0272 | -0.044 | 80 | 9.80 | 12.10 | 10 | 47.9% | -0.84 | 0.0281 | -0.044 | |
| 0.5900 | 0.7200 | 4 | 300 | 50.6% | 0.14 | 0.0247 | -0.041 | 81 | 10.55 | 12.80 | 42.7% | -0.87 | 0.0256 | -0.040 | ||
| 0.4700 | 0.5700 | 90 | 197 | 49.9% | 0.13 | 0.0224 | -0.037 | 82 | 11.30 | 13.95 | 1 | 43.3% | -0.88 | 0.0234 | -0.037 | |
| 0.2700 | 0.3900 | 2 | 623 | 51.3% | 0.09 | 0.0168 | -0.031 | 85 | 14.20 | 16.70 | 5 | -0.92 | 0.0178 | -0.030 | ||
| 0.1200 | 0.2000 | 22 | 756 | 53.9% | 0.06 | 0.0111 | -0.025 | 90 | 18.95 | 21.65 | 36 | -0.95 | 0.0122 | -0.025 | ||
| 0 | 0.7500 | 229 | 73.9% | 0.05 | 0.0080 | -0.023 | 95 | 23.90 | 27.50 | 74.7% | -0.97 | 0.0089 | -0.021 | |||
| 0 | 0.7500 | 98 | 83.0% | 0.04 | 0.0062 | -0.021 | 100 | 28.85 | 32.40 | 80.0% | -0.97 | 0.0070 | -0.019 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Nov 13, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs