NFLX option chain Netflix, Inc.

Expiration Cboe delayed options data · के अनुसार 00:36 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 ±34.4% (53.96–110.51) · ATM IV 38.0% · P/C open interest 0.61

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
42.85	45.15		235	41.6%	0.96	0.0021	0.000	42	0.5700	0.9400		248	42.6%	-0.04	0.0022	-0.004
40.00	45.00		497	43.7%	0.95	0.0025	0.000	44	0	3.05		489	47.9%	-0.05	0.0026	-0.004
39.00	44.00		110	41.9%	0.95	0.0027	0.000	45	0.7500	1.33		673	42.2%	-0.05	0.0028	-0.004
38.50	43.00		141	42.6%	0.95	0.0028	0.000	46	0.8400	1.42		264	41.9%	-0.06	0.0030	-0.005
37.50	42.50		17	43.1%	0.94	0.0031	0.000	47	0.9500	1.53		559	41.7%	-0.06	0.0032	-0.005
36.50	41.50		90	41.4%	0.94	0.0032	0.000	48	1.06	1.64		392	41.5%	-0.07	0.0034	-0.005
36.00	40.50		29	41.8%	0.93	0.0035	0.000	49	1.40	1.76		541	42.1%	-0.07	0.0036	-0.006
35.50	39.15		723	40.8%	0.93	0.0037	0.000	50	1.53	1.88		2,387	41.8%	-0.08	0.0038	-0.006
34.65	37.10		155	41.5%	0.92	0.0041	-0.001	52	1.68	2.19	2	1,451	41.0%	-0.09	0.0043	-0.006
33.00	36.45		127	43.6%	0.90	0.0046	-0.002	54	2.07	2.53		138	40.9%	-0.10	0.0048	-0.007
31.60	35.85		182	42.1%	0.90	0.0048	-0.002	55	2.07	2.72		1,850	40.3%	-0.11	0.0050	-0.007
31.60	34.00		119	41.0%	0.89	0.0050	-0.003	56	2.41	2.91		909	40.6%	-0.12	0.0053	-0.008
30.60	32.30	1	181	41.4%	0.88	0.0055	-0.003	58	2.73	3.35		1,032	40.1%	-0.13	0.0058	-0.008
28.50	31.05	15	600	40.0%	0.86	0.0060	-0.004	60	3.05	3.85	6	1,627	39.7%	-0.15	0.0064	-0.009
27.10	29.70		198	39.9%	0.84	0.0065	-0.005	62	3.65	4.35		868	39.7%	-0.17	0.0069	-0.010
25.70	27.80		125	38.5%	0.83	0.0070	-0.006	64	4.05	4.90		4,222	39.2%	-0.18	0.0075	-0.010
25.50	27.10	2	401	39.3%	0.82	0.0072	-0.006	65	4.40	5.20	3	2,596	39.3%	-0.19	0.0077	-0.010
25.10	26.40	1	169	39.6%	0.81	0.0074	-0.007	66	4.95	5.50		570	39.6%	-0.20	0.0080	-0.011
23.75	24.95	10	428	38.9%	0.79	0.0079	-0.007	68	5.25	6.20	5	301	38.9%	-0.22	0.0085	-0.011
22.55	23.40	25	2,012	38.3%	0.77	0.0083	-0.008	70	6.40	6.75	2	3,186	39.3%	-0.24	0.0090	-0.012
21.45	22.35	1	247	38.5%	0.75	0.0087	-0.009	72	6.80	7.65	10	1,041	38.9%	-0.26	0.0095	-0.012
20.25	21.40	3	779	38.6%	0.73	0.0091	-0.009	74	7.55	8.40	9	1,211	38.6%	-0.29	0.0100	-0.013
19.80	20.85	22	760	38.7%	0.72	0.0093	-0.010	75	7.80	8.85	94	2,164	38.4%	-0.30	0.0102	-0.013
19.20	20.30	4	250	38.5%	0.71	0.0095	-0.010	76	8.40	9.35	1	1,611	38.7%	-0.31	0.0104	-0.013
18.20	19.25		391	38.5%	0.69	0.0098	-0.011	78	9.50	10.25	9	1,356	38.9%	-0.33	0.0109	-0.013
17.45	18.20	30	1,538	38.6%	0.67	0.0101	-0.011	80	10.05	11.00	19	3,521	37.9%	-0.35	0.0113	-0.014
16.25	17.20	6	402	38.1%	0.65	0.0104	-0.011	82	11.20	11.90		1,500	37.9%	-0.38	0.0116	-0.014
15.50	16.25	5	158	38.2%	0.63	0.0106	-0.012	84	12.30	12.90		1,104	37.9%	-0.40	0.0120	-0.014
14.95	15.85	4	7,728	38.1%	0.62	0.0107	-0.012	85	12.75	13.60		2,221	38.0%	-0.41	0.0121	-0.014
14.50	15.40	4	5,066	38.0%	0.61	0.0108	-0.012	86	13.30	14.05		1,184	37.8%	-0.42	0.0123	-0.015
13.70	14.55	7	367	37.9%	0.59	0.0109	-0.013	88	14.20	15.55		714	37.9%	-0.45	0.0126	-0.015
12.95	13.80	2	3,885	38.0%	0.57	0.0111	-0.013	90	15.40	16.75	51	3,598	37.9%	-0.47	0.0128	-0.015
12.20	13.05		679	37.9%	0.55	0.0112	-0.013	92	16.60	17.75		919	37.5%	-0.50	0.0130	-0.015
11.55	12.35		473	37.9%	0.53	0.0112	-0.013	94	18.15	19.30		420	38.2%	-0.52	0.0132	-0.015
11.20	11.90	2	1,016	37.7%	0.52	0.0112	-0.013	95	18.75	19.55		613	37.5%	-0.53	0.0133	-0.015
10.85	11.70	5	420	37.9%	0.51	0.0112	-0.013	96	19.20	20.65	2	1,376	37.8%	-0.54	0.0134	-0.015
10.30	11.00		526	37.9%	0.49	0.0112	-0.013	98	20.75	21.70		611	37.6%	-0.57	0.0135	-0.015
9.80	10.45	10	6,492	38.0%	0.47	0.0112	-0.013	100	21.95	23.45	1	1,743	37.8%	-0.59	0.0136	-0.015
9.10	9.90		279	37.8%	0.45	0.0111	-0.013	102	23.60	24.95		330	38.2%	-0.61	0.0137	-0.015
8.60	9.40		315	37.9%	0.43	0.0111	-0.013	104	25.10	26.20		402	37.8%	-0.63	0.0138	-0.015
8.35	9.10	2	784	37.9%	0.43	0.0110	-0.013	105	25.85	27.15		59	38.1%	-0.64	0.0138	-0.014
8.15	8.80		361	37.9%	0.42	0.0110	-0.013	106	26.35	28.00		297	37.9%	-0.65	0.0138	-0.014
7.75	8.40		359	38.1%	0.40	0.0108	-0.013	108	28.15	29.25		952	37.8%	-0.68	0.0139	-0.014
7.20	7.80	2	9,584	37.7%	0.38	0.0107	-0.013	110	29.70	30.90	5	1,569	37.8%	-0.70	0.0139	-0.014
6.80	7.55		10.4K	38.0%	0.37	0.0106	-0.013	112	31.45	32.65		423	38.3%	-0.72	0.0139	-0.014
6.40	7.20	6	888	38.1%	0.35	0.0104	-0.013	114	32.95	34.35		416	38.1%	-0.74	0.0139	-0.013
6.20	7.00	15	710	38.0%	0.35	0.0103	-0.013	115	34.00	35.15		188	38.5%	-0.75	0.0139	-0.013
6.10	6.80		698	38.2%	0.34	0.0102	-0.013	116	34.80	36.00		566	38.4%	-0.76	0.0139	-0.013
6.00	6.45	22	9,616	38.6%	0.33	0.0100	-0.013	118	36.20	37.70	6	168	37.8%	-0.77	0.0140	-0.013
5.35	6.05	12	7,186	38.0%	0.31	0.0098	-0.013	120	38.10	39.45		1,902	38.2%	-0.79	0.0139	-0.013
5.20	5.80		752	38.4%	0.30	0.0096	-0.012	122	39.65	41.40	150	331	38.2%	-0.81	0.0137	-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।

Volatility smile — Dec 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

NFLX option chain Netflix, Inc.

Volatility smile — Dec 17, 2027

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

ऊर्जा