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 ±12.8% (60.99–78.91) · ATM IV 54.8% · P/C open interest 1.08
| 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 | |
| 31.05 | 39.65 | 12 | 135.0% | 0.98 | 0.0019 | -0.016 | 35 | 0 | 2.13 | 1 | 192 | 178.1% | -0.02 | 0.0019 | -0.020 | |
| 26.10 | 34.70 | 79 | 114.0% | 0.97 | 0.0029 | -0.019 | 40 | 0 | 2.13 | 22 | 11.5K | 149.3% | -0.03 | 0.0029 | -0.023 | |
| 20.45 | 29.70 | 26 | 0.96 | 0.0045 | -0.024 | 45 | 0 | 2.14 | 22 | 1,517 | 123.8% | -0.04 | 0.0046 | -0.027 | ||
| 16.20 | 24.75 | 22 | 569 | 76.1% | 0.94 | 0.0072 | -0.028 | 50 | 0 | 2.18 | 182 | 2,061 | 101.1% | -0.06 | 0.0072 | -0.030 |
| 11.35 | 19.95 | 30 | 246 | 63.8% | 0.91 | 0.0119 | -0.034 | 55 | 0.0400 | 2.34 | 138 | 14.1K | 81.7% | -0.09 | 0.0119 | -0.036 |
| 11.15 | 15.50 | 1 | 112 | 59.3% | 0.88 | 0.0155 | -0.038 | 57.5 | 0.1000 | 2.52 | 41 | 1,335 | 73.6% | -0.12 | 0.0156 | -0.040 |
| 9.85 | 14.20 | 58.2% | 0.86 | 0.0182 | -0.041 | 59 | 0.0900 | 2.69 | 32 | 27 | 68.8% | -0.14 | 0.0183 | -0.043 | ||
| 8.95 | 13.30 | 44 | 807 | 56.3% | 0.84 | 0.0202 | -0.044 | 60 | 0.4200 | 1.82 | 2,536 | 52.0K | 59.2% | -0.16 | 0.0203 | -0.045 |
| 8.15 | 12.50 | 56.1% | 0.82 | 0.0223 | -0.046 | 61 | 0.1400 | 2.99 | 318 | 311 | 63.2% | -0.18 | 0.0224 | -0.048 | ||
| 7.35 | 11.70 | 55.4% | 0.80 | 0.0246 | -0.049 | 62 | 0.2000 | 3.20 | 706 | 637 | 61.0% | -0.20 | 0.0247 | -0.050 | ||
| 6.95 | 11.30 | 35 | 173 | 54.9% | 0.79 | 0.0257 | -0.051 | 62.5 | 0.2600 | 3.30 | 1,839 | 5,530 | 60.1% | -0.21 | 0.0258 | -0.052 |
| 6.55 | 10.90 | 3 | 3 | 54.3% | 0.77 | 0.0268 | -0.052 | 63 | 0.2200 | 3.40 | 234 | 214 | 58.2% | -0.23 | 0.0270 | -0.053 |
| 5.80 | 10.15 | 22 | 22 | 53.7% | 0.75 | 0.0290 | -0.055 | 64 | 0.1300 | 3.65 | 133 | 127 | 54.8% | -0.25 | 0.0292 | -0.056 |
| 5.10 | 9.45 | 73 | 1,563 | 53.3% | 0.72 | 0.0311 | -0.058 | 65 | 0.0100 | 3.95 | 4,568 | 22.5K | 51.4% | -0.29 | 0.0313 | -0.059 |
| 4.40 | 8.75 | 5 | 5 | 52.5% | 0.68 | 0.0330 | -0.060 | 66 | 0.1800 | 4.30 | 403 | 369 | 50.1% | -0.32 | 0.0332 | -0.061 |
| 3.80 | 8.15 | 28 | 27 | 52.5% | 0.65 | 0.0346 | -0.063 | 67 | 0.3700 | 4.65 | 70 | 61 | 48.6% | -0.35 | 0.0348 | -0.064 |
| 3.50 | 7.85 | 163 | 2,888 | 52.4% | 0.63 | 0.0352 | -0.064 | 67.5 | 0.5700 | 4.85 | 369 | 15.3K | 48.6% | -0.37 | 0.0355 | -0.065 |
| 3.20 | 7.55 | 19 | 17 | 52.2% | 0.61 | 0.0358 | -0.065 | 68 | 0.7800 | 5.05 | 152 | 126 | 48.4% | -0.39 | 0.0361 | -0.066 |
| 2.65 | 6.95 | 94 | 84 | 51.6% | 0.57 | 0.0366 | -0.066 | 69 | 1.22 | 5.55 | 56 | 42 | 48.5% | -0.43 | 0.0370 | -0.067 |
| 3.75 | 6.45 | 3,672 | 10.1K | 61.4% | 0.54 | 0.0371 | -0.067 | 70 | 1.72 | 6.00 | 1,319 | 22.1K | 48.2% | -0.46 | 0.0374 | -0.068 |
| 1.67 | 6.00 | 149 | 123 | 51.4% | 0.50 | 0.0371 | -0.068 | 71 | 2.25 | 6.55 | 71 | 67 | 48.2% | -0.50 | 0.0375 | -0.069 |
| 1.24 | 5.55 | 48 | 38 | 51.2% | 0.47 | 0.0368 | -0.068 | 72 | 2.81 | 7.15 | 32 | 24 | 48.2% | -0.54 | 0.0372 | -0.069 |
| 1.04 | 5.35 | 1,391 | 9,838 | 51.1% | 0.45 | 0.0365 | -0.068 | 72.5 | 3.10 | 7.45 | 260 | 12.1K | 48.1% | -0.55 | 0.0369 | -0.069 |
| 0.8400 | 5.15 | 285 | 212 | 51.0% | 0.43 | 0.0361 | -0.068 | 73 | 3.40 | 7.75 | 11 | 10 | 47.9% | -0.57 | 0.0365 | -0.068 |
| 0.4800 | 4.80 | 90 | 58 | 50.9% | 0.40 | 0.0351 | -0.067 | 74 | 4.05 | 8.40 | 4 | 4 | 47.8% | -0.60 | 0.0356 | -0.068 |
| 0.2600 | 4.45 | 4,021 | 15.6K | 51.3% | 0.37 | 0.0339 | -0.066 | 75 | 4.75 | 9.10 | 248 | 10.9K | 47.9% | -0.64 | 0.0344 | -0.067 |
| 0.1100 | 4.15 | 186 | 168 | 52.2% | 0.34 | 0.0326 | -0.065 | 76 | 5.45 | 9.80 | 6 | 6 | 47.6% | -0.66 | 0.0330 | -0.066 |
| 0.4000 | 3.90 | 242 | 218 | 56.1% | 0.31 | 0.0311 | -0.064 | 77 | 6.20 | 10.55 | 11 | 10 | 47.5% | -0.69 | 0.0316 | -0.064 |
| 0.1700 | 3.80 | 2,375 | 13.0K | 55.5% | 0.30 | 0.0303 | -0.064 | 77.5 | 6.60 | 10.95 | 1 | 3,638 | 47.7% | -0.70 | 0.0308 | -0.064 |
| 0.1500 | 3.65 | 176 | 117 | 56.0% | 0.29 | 0.0295 | -0.063 | 78 | 7.00 | 11.35 | 47.7% | -0.71 | 0.0301 | -0.063 | ||
| 0.2200 | 3.45 | 317 | 290 | 58.3% | 0.27 | 0.0280 | -0.061 | 79 | 7.80 | 12.15 | 47.5% | -0.74 | 0.0285 | -0.062 | ||
| 0.2000 | 3.25 | 3,284 | 28.2K | 59.8% | 0.25 | 0.0265 | -0.060 | 80 | 8.60 | 12.95 | 173 | 19.2K | 46.9% | -0.76 | 0.0270 | -0.060 |
| 0.1500 | 3.10 | 31 | 27 | 61.3% | 0.23 | 0.0250 | -0.059 | 81 | 9.45 | 13.80 | 46.6% | -0.77 | 0.0255 | -0.059 | ||
| 0.2000 | 2.95 | 76 | 56 | 63.4% | 0.22 | 0.0236 | -0.058 | 82 | 10.35 | 14.70 | 2 | 2 | 47.0% | -0.79 | 0.0241 | -0.058 |
| 0.0800 | 2.90 | 224 | 10.8K | 63.4% | 0.21 | 0.0229 | -0.057 | 82.5 | 10.80 | 15.15 | 10 | 3,104 | 47.0% | -0.80 | 0.0234 | -0.057 |
| 0.0900 | 2.84 | 200 | 170 | 64.3% | 0.20 | 0.0222 | -0.057 | 83 | 11.25 | 15.55 | 46.3% | -0.80 | 0.0228 | -0.056 | ||
| 0.0900 | 2.64 | 952 | 15.2K | 67.9% | 0.18 | 0.0198 | -0.054 | 85 | 10.95 | 19.50 | 54 | 4,221 | 45.4% | -0.83 | 0.0203 | -0.054 |
| 0.0300 | 1.43 | 843 | 14.7K | 66.4% | 0.14 | 0.0151 | -0.051 | 90 | 15.65 | 24.25 | 33 | 3,417 | -0.87 | 0.0156 | -0.050 | |
| 0 | 2.22 | 482 | 7,491 | 85.3% | 0.11 | 0.0120 | -0.048 | 95 | 20.55 | 29.15 | 79 | -0.89 | 0.0124 | -0.046 | ||
| 0 | 2.17 | 729 | 13.9K | 94.3% | 0.10 | 0.0098 | -0.045 | 100 | 25.55 | 34.10 | 62 | 127 | -0.91 | 0.0102 | -0.044 | |
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 20, 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