NFLX option chain Netflix, Inc.
Cboe delayed options data · के अनुसार 09:41 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 ±29.3% (49.55–90.55) · ATM IV 38.6% · P/C ओपन इंटरेस्ट 1.01
| 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 | |
| 32.50 | 36.70 | 2 | 2 | 44.5% | 0.97 | 0.0026 | 0.000 | 37.5 | 0.0800 | 1.00 | 20 | 44.8% | -0.03 | 0.0027 | -0.003 | |
| 30.30 | 34.55 | 53 | 44.1% | 0.96 | 0.0034 | 0.000 | 40 | 0.3000 | 0.9200 | 1 | 370 | 42.2% | -0.05 | 0.0034 | -0.004 | |
| 28.10 | 32.40 | 3 | 43.1% | 0.94 | 0.0042 | -0.001 | 42.5 | 0.7100 | 0.9400 | 1 | 77 | 41.5% | -0.06 | 0.0044 | -0.005 | |
| 27.10 | 29.55 | 144 | 44.1% | 0.93 | 0.0052 | -0.002 | 45 | 0.8900 | 1.33 | 1,179 | 41.0% | -0.08 | 0.0054 | -0.006 | ||
| 24.00 | 28.25 | 101 | 41.9% | 0.91 | 0.0063 | -0.003 | 47.5 | 1.31 | 1.77 | 46 | 665 | 41.2% | -0.10 | 0.0065 | -0.007 | |
| 23.70 | 25.15 | 6 | 322 | 43.3% | 0.88 | 0.0074 | -0.005 | 50 | 1.48 | 2.18 | 134 | 1,387 | 39.7% | -0.12 | 0.0077 | -0.008 |
| 19.65 | 21.30 | 20 | 205 | 40.5% | 0.83 | 0.0097 | -0.007 | 55 | 2.75 | 3.20 | 58 | 2,502 | 39.3% | -0.18 | 0.0102 | -0.010 |
| 17.80 | 20.50 | 30 | 38 | 42.1% | 0.80 | 0.0107 | -0.009 | 57.5 | 3.15 | 4.00 | 1 | 276 | 38.4% | -0.21 | 0.0114 | -0.011 |
| 16.10 | 18.10 | 25 | 2,193 | 39.6% | 0.76 | 0.0118 | -0.010 | 60 | 4.05 | 5.15 | 86 | 5,295 | 39.3% | -0.25 | 0.0125 | -0.012 |
| 15.45 | 16.20 | 6 | 326 | 40.4% | 0.73 | 0.0127 | -0.011 | 62.5 | 5.40 | 5.60 | 1 | 229 | 39.0% | -0.28 | 0.0136 | -0.013 |
| 14.05 | 14.65 | 10 | 541 | 39.9% | 0.69 | 0.0134 | -0.012 | 65 | 5.90 | 6.60 | 178 | 2,032 | 37.7% | -0.32 | 0.0146 | -0.014 |
| 12.35 | 13.00 | 18 | 479 | 38.2% | 0.66 | 0.0141 | -0.013 | 67.5 | 7.00 | 8.00 | 48 | 507 | 38.0% | -0.36 | 0.0154 | -0.015 |
| 11.25 | 12.05 | 95 | 2,284 | 38.8% | 0.62 | 0.0147 | -0.013 | 70 | 8.25 | 9.45 | 79 | 7,257 | 38.4% | -0.40 | 0.0161 | -0.015 |
| 10.10 | 10.80 | 93 | 1,580 | 38.4% | 0.58 | 0.0150 | -0.014 | 72.5 | 9.60 | 10.60 | 40 | 818 | 37.9% | -0.44 | 0.0167 | -0.015 |
| 9.35 | 9.75 | 32 | 822 | 38.8% | 0.55 | 0.0153 | -0.014 | 75 | 11.60 | 12.15 | 272 | 2,778 | 39.1% | -0.48 | 0.0172 | -0.016 |
| 7.55 | 9.55 | 37 | 619 | 38.4% | 0.51 | 0.0154 | -0.014 | 77.5 | 12.70 | 13.50 | 23 | 287 | 37.8% | -0.52 | 0.0176 | -0.016 |
| 7.65 | 8.10 | 340 | 6,689 | 39.1% | 0.48 | 0.0154 | -0.014 | 80 | 14.25 | 15.90 | 88 | 1,351 | 39.0% | -0.56 | 0.0178 | -0.016 |
| 5.75 | 6.90 | 177 | 2,734 | 38.7% | 0.41 | 0.0151 | -0.014 | 85 | 17.40 | 18.90 | 1 | 794 | 37.0% | -0.64 | 0.0180 | -0.015 |
| 4.75 | 5.40 | 82 | 1,419 | 38.6% | 0.35 | 0.0144 | -0.014 | 90 | 21.55 | 23.55 | 1,107 | 39.4% | -0.71 | 0.0179 | -0.015 | |
| 4.00 | 4.25 | 6 | 749 | 38.7% | 0.30 | 0.0135 | -0.013 | 95 | 24.45 | 27.80 | 47 | 36.4% | -0.78 | 0.0175 | -0.014 | |
| 2.69 | 3.70 | 210 | 1,251 | 38.1% | 0.26 | 0.0124 | -0.012 | 100 | 30.65 | 32.35 | 21 | 237 | 42.4% | -0.84 | 0.0171 | -0.013 |
| 2.50 | 2.76 | 1 | 621 | 38.5% | 0.22 | 0.0113 | -0.011 | 105 | 33.55 | 37.75 | 8 | 73 | 40.2% | -0.89 | 0.0167 | -0.012 |
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 — Sep 17, 2027
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