NFLX option chain Netflix, Inc.

Expiration 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 ±34.7% (45.77–94.33) · ATM IV 39.0% · P/C ओपन इंटरेस्ट 0.65

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
36.35	39.50		211	55.1%	0.96	0.0025	0.000	36	0.2800	2.83		286	53.4%	-0.04	0.0026	-0.003
33.60	38.25		227	41.3%	0.96	0.0028	0.000	37	0	2.87		44	50.5%	-0.04	0.0029	-0.003
33.00	37.55		184	43.7%	0.96	0.0030	0.000	38	0.3700	1.32		647	42.5%	-0.05	0.0031	-0.004
32.00	36.85		205	43.3%	0.95	0.0033	0.000	39	0.3400	1.26		76	40.6%	-0.05	0.0034	-0.004
31.70	36.00		557	45.5%	0.94	0.0036	-0.000	40	0.6200	1.05	4	1,249	39.6%	-0.06	0.0037	-0.004
31.70	34.00		224	43.5%	0.94	0.0039	-0.001	41	0.7900	1.46		44	41.4%	-0.07	0.0040	-0.004
29.50	34.00		284	40.5%	0.93	0.0042	-0.001	42	0.9700	2.01		24.2K	43.3%	-0.07	0.0044	-0.005
28.50	33.20		105	39.5%	0.93	0.0045	-0.001	43	0.4100	2.14		50	40.0%	-0.08	0.0047	-0.005
28.00	33.00		652	43.1%	0.92	0.0048	-0.002	44	1.31	2.02		271	41.9%	-0.09	0.0051	-0.005
27.00	32.00		1,578	41.2%	0.91	0.0051	-0.002	45	1.50	2.21		4,058	41.9%	-0.09	0.0054	-0.006
26.50	31.50		276	43.0%	0.90	0.0055	-0.003	46	1.45	2.36		184	40.9%	-0.10	0.0058	-0.006
25.95	30.05		344	41.1%	0.90	0.0058	-0.003	47	1.40	2.68		978	40.4%	-0.11	0.0061	-0.006
25.25	29.50		214	41.8%	0.89	0.0062	-0.004	48	1.66	2.77		191	40.1%	-0.12	0.0065	-0.007
25.25	29.00		130	44.5%	0.88	0.0065	-0.004	49	1.98	2.71		193	39.5%	-0.13	0.0069	-0.007
25.25	26.00	48	1,297	39.7%	0.87	0.0068	-0.004	50	2.20	3.25	20	2,738	40.4%	-0.14	0.0073	-0.007
22.50	26.00		320	35.7%	0.86	0.0072	-0.005	51	2.41	3.40		214	40.0%	-0.15	0.0076	-0.008
22.00	26.00		260	38.4%	0.85	0.0075	-0.005	52	2.75	3.40	5	1,089	39.4%	-0.16	0.0080	-0.008
21.40	25.80		469	39.9%	0.84	0.0078	-0.006	53	2.95	3.75		1,004	39.4%	-0.17	0.0084	-0.009
20.95	24.80		646	39.5%	0.83	0.0082	-0.006	54	3.15	4.45		159	40.2%	-0.18	0.0088	-0.009
20.95	23.50	3	418	39.4%	0.82	0.0085	-0.006	55	3.55	4.45		6,644	39.6%	-0.19	0.0092	-0.009
20.10	22.50	9	113	38.0%	0.81	0.0088	-0.007	56	3.80	4.85	6	1,624	39.6%	-0.20	0.0096	-0.009
20.10	22.50	7	345	40.9%	0.80	0.0091	-0.007	57	3.80	5.00		524	38.4%	-0.22	0.0099	-0.010
20.10	21.35	3	571	41.0%	0.79	0.0094	-0.007	58	4.40	5.40		876	39.1%	-0.23	0.0103	-0.010
18.05	21.35	2	435	39.1%	0.78	0.0097	-0.008	59	4.45	5.50		332	37.9%	-0.24	0.0106	-0.010
17.80	20.65	35	3,173	39.5%	0.76	0.0100	-0.008	60	5.20	5.75	724	9,678	38.4%	-0.25	0.0110	-0.011
16.85	20.30		309	39.2%	0.75	0.0103	-0.009	61	5.20	6.45		536	38.2%	-0.27	0.0113	-0.011
16.00	19.50		663	38.1%	0.74	0.0106	-0.009	62	5.65	7.15	1	941	38.9%	-0.28	0.0116	-0.011
16.00	18.95	2	374	39.1%	0.73	0.0108	-0.009	63	6.00	7.30		173	38.2%	-0.29	0.0120	-0.011
16.00	18.80	2	120	40.8%	0.72	0.0111	-0.009	64	6.40	7.60	7	1,462	37.9%	-0.30	0.0123	-0.012
15.45	17.75	5	938	39.8%	0.71	0.0113	-0.010	65	7.00	8.25	12	5,595	38.6%	-0.32	0.0126	-0.012
15.00	17.10		321	39.5%	0.69	0.0115	-0.010	66	7.25	8.95		612	38.6%	-0.33	0.0129	-0.012
14.65	16.80	3	208	40.1%	0.68	0.0117	-0.010	67	7.90	8.95		381	38.0%	-0.35	0.0132	-0.012
14.65	15.85	19	477	40.1%	0.67	0.0119	-0.010	68	8.25	9.40		613	37.7%	-0.36	0.0134	-0.013
14.15	15.85	10	397	40.8%	0.66	0.0121	-0.011	69	8.85	10.60		498	39.1%	-0.37	0.0137	-0.013
13.75	14.35	192	7,004	39.0%	0.64	0.0122	-0.011	70	9.60	10.85	22	14.7K	39.0%	-0.39	0.0139	-0.013
13.30	13.80		364	38.8%	0.63	0.0124	-0.011	71	10.15	11.30		1,285	38.9%	-0.40	0.0142	-0.013
12.50	13.80	7	689	38.9%	0.62	0.0125	-0.011	72	10.15	12.00		1,045	38.2%	-0.41	0.0144	-0.013
12.35	13.65		404	39.8%	0.61	0.0126	-0.011	73	10.60	12.60		1,674	38.1%	-0.43	0.0146	-0.013
12.00	13.50	3	342	40.3%	0.60	0.0127	-0.011	74	11.70	12.60	8	1,373	38.0%	-0.44	0.0148	-0.013
11.50	12.70	10	3,744	39.4%	0.58	0.0128	-0.012	75	12.25	13.90	1	10.5K	39.1%	-0.46	0.0150	-0.014
10.70	12.60		852	39.1%	0.57	0.0129	-0.012	76	12.25	15.05		1,098	39.0%	-0.47	0.0152	-0.014
10.60	11.60	1	815	38.6%	0.56	0.0130	-0.012	77	12.75	15.40		697	38.4%	-0.48	0.0153	-0.014
10.10	10.95		1,112	37.9%	0.55	0.0130	-0.012	78	13.30	16.00		1,618	38.1%	-0.50	0.0155	-0.014
10.05	10.90		1,341	38.8%	0.54	0.0131	-0.012	79	15.00	16.25		772	39.2%	-0.51	0.0156	-0.014
10.00	10.25	192	12.9K	38.7%	0.53	0.0131	-0.012	80	15.05	16.70	2	15.3K	37.9%	-0.53	0.0157	-0.014
9.15	10.20	1	323	38.4%	0.51	0.0132	-0.012	81	15.25	18.40		521	38.9%	-0.54	0.0159	-0.014
8.50	10.20	1	890	38.4%	0.50	0.0132	-0.012	82	16.65	19.15		460	40.2%	-0.55	0.0160	-0.014
8.50	10.20	1	655	39.3%	0.49	0.0132	-0.012	83	16.75	19.60	5	362	38.8%	-0.57	0.0161	-0.014
7.90	10.10	4	336	39.2%	0.48	0.0132	-0.012	84	18.10	19.70		907	38.9%	-0.58	0.0162	-0.014
7.90	9.25	23	4,743	38.7%	0.47	0.0131	-0.012	85	18.10	20.80		4,099	38.3%	-0.59	0.0163	-0.014
7.25	9.00		367	38.2%	0.46	0.0131	-0.012	86	19.80	20.80		1,016	38.7%	-0.61	0.0163	-0.014
7.25	8.50		438	38.3%	0.45	0.0131	-0.012	87	19.80	22.60	14	143	39.3%	-0.62	0.0164	-0.014
7.05	8.35	2	1,061	38.6%	0.44	0.0130	-0.012	88	20.00	23.20		373	38.1%	-0.63	0.0165	-0.014
6.90	7.95		1,086	38.5%	0.43	0.0130	-0.012	89	21.95	23.20		62	38.9%	-0.65	0.0165	-0.014
6.90	7.75	123	12.9K	39.0%	0.42	0.0129	-0.012	90	21.95	24.15		3,362	37.8%	-0.66	0.0166	-0.014
6.20	7.60	3	949	38.4%	0.41	0.0128	-0.012	91	21.95	26.50		267	39.3%	-0.67	0.0166	-0.014
5.80	7.60	4	718	38.5%	0.40	0.0127	-0.012	92	22.80	27.35		148	39.5%	-0.69	0.0166	-0.014
5.80	7.60		618	39.2%	0.39	0.0126	-0.012	93	23.60	27.95		120	39.2%	-0.70	0.0167	-0.014
5.55	7.15		501	38.8%	0.38	0.0126	-0.012	94	24.35	28.90		1,191	39.4%	-0.71	0.0167	-0.014
5.55	7.15	20	4,187	39.5%	0.37	0.0124	-0.012	95	26.90	29.50		2,181	42.4%	-0.72	0.0168	-0.014
5.55	7.15		593	40.2%	0.36	0.0123	-0.012	96	26.90	30.50		307	41.2%	-0.73	0.0167	-0.013
5.55	6.60		460	39.9%	0.35	0.0122	-0.012	97	26.90	30.80		271	38.3%	-0.75	0.0167	-0.013
5.15	6.25		224	39.3%	0.34	0.0121	-0.011	98	27.55	30.80		220	35.9%	-0.76	0.0166	-0.013
5.15	6.10		933	39.6%	0.33	0.0120	-0.011	99	28.40	32.85		201	38.7%	-0.77	0.0166	-0.013
5.05	5.40	398	22.5K	38.9%	0.33	0.0119	-0.011	100	30.05	32.85		3,030	38.6%	-0.78	0.0167	-0.013
4.70	5.40		241	38.9%	0.32	0.0117	-0.011	101	31.60	33.55		88	39.8%	-0.79	0.0169	-0.013
4.70	5.30		276	39.3%	0.31	0.0116	-0.011	102	31.60	36.00		736	41.5%	-0.81	0.0169	-0.013
3.85	5.30		342	38.3%	0.30	0.0115	-0.011	103	31.60	36.50		339	38.5%	-0.82	0.0170	-0.013
3.85	5.30		322	38.9%	0.30	0.0113	-0.011	104	32.50	37.30		234	38.2%	-0.83	0.0169	-0.013
3.85	5.30		803	39.5%	0.29	0.0112	-0.011	105	33.50	37.30		515	35.2%	-0.84	0.0168	-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 — Jan 21, 2028

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.

वोलैटिलिटी स्माइल — Jan 21, 2028

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

कंज़्यूमर डिफेंसिव