NFLX option chain Netflix, Inc.

Expiration Cboe delayed options data · के अनुसार 03:36 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 ±36.3% (52.46–112.36) · ATM IV 38.9% · P/C open interest 0.66

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
43.30	45.95		225	45.4%	0.96	0.0022	0.000	42	0.6200	1.52		24.1K	44.8%	-0.05	0.0023	-0.004
41.50	45.55		145	42.5%	0.95	0.0024	0.000	43	0	3.10		45	48.0%	-0.05	0.0025	-0.004
40.95	44.95		588	44.9%	0.95	0.0026	0.000	44	0.9400	1.26		271	42.7%	-0.06	0.0027	-0.005
40.90	42.80	1	1,501	42.1%	0.94	0.0027	0.000	45	1.05	1.72		3,442	44.0%	-0.06	0.0028	-0.005
40.15	42.70		283	45.3%	0.94	0.0029	-0.000	46	1.17	1.70		194	43.3%	-0.06	0.0030	-0.005
38.00	42.70		294	43.0%	0.94	0.0031	-0.001	47	1.29	1.80		473	42.9%	-0.07	0.0032	-0.005
37.75	42.00		177	45.2%	0.93	0.0033	-0.001	48	1.43	1.97		103	42.9%	-0.07	0.0034	-0.006
37.75	39.50		105	41.8%	0.93	0.0035	-0.001	49	1.37	2.01		160	41.6%	-0.08	0.0036	-0.006
37.00	39.50	36	1,218	44.4%	0.92	0.0037	-0.002	50	1.77	2.01	28	1,347	41.9%	-0.09	0.0038	-0.006
36.15	38.60		318	43.6%	0.91	0.0039	-0.002	51	1.84	2.43		207	42.3%	-0.09	0.0041	-0.006
35.85	36.60		240	41.1%	0.91	0.0041	-0.002	52	2.04	2.58		1,126	42.1%	-0.10	0.0043	-0.007
34.30	36.60	2	453	40.9%	0.90	0.0043	-0.003	53	2.20	2.77		181	42.0%	-0.10	0.0045	-0.007
33.40	36.25		620	41.6%	0.90	0.0045	-0.003	54	2.20	3.15		162	41.8%	-0.11	0.0048	-0.007
33.00	35.10	20	346	41.3%	0.89	0.0047	-0.004	55	2.55	3.20	6	5,194	41.7%	-0.12	0.0050	-0.008
32.25	35.10		91	43.0%	0.88	0.0049	-0.004	56	2.78	3.40		127	41.6%	-0.12	0.0052	-0.008
31.75	33.40		378	41.0%	0.88	0.0052	-0.004	57	2.85	3.80		410	41.6%	-0.13	0.0055	-0.008
30.35	33.40		520	41.0%	0.87	0.0054	-0.005	58	3.20	3.85		849	41.3%	-0.14	0.0057	-0.009
29.50	33.40		394	42.2%	0.86	0.0056	-0.005	59	3.45	3.90		317	40.8%	-0.15	0.0059	-0.009
29.00	32.00	21	2,313	40.9%	0.85	0.0058	-0.005	60	3.50	4.35	502	6,774	40.7%	-0.15	0.0062	-0.009
28.15	31.30		189	40.4%	0.85	0.0060	-0.006	61	3.95	4.65		462	41.1%	-0.16	0.0064	-0.009
27.55	31.30		631	41.9%	0.84	0.0062	-0.006	62	4.30	4.90		897	41.1%	-0.17	0.0067	-0.010
27.55	29.20		403	40.2%	0.83	0.0065	-0.006	63	4.45	5.10		49	40.5%	-0.18	0.0069	-0.010
26.40	29.15		92	40.4%	0.82	0.0067	-0.007	64	4.75	5.55	1	1,390	40.8%	-0.19	0.0072	-0.010
26.40	27.50	25	702	39.6%	0.81	0.0069	-0.007	65	5.25	5.75		3,666	40.8%	-0.20	0.0074	-0.011
25.70	26.75	41	249	39.2%	0.81	0.0071	-0.007	66	5.35	5.75		162	39.8%	-0.21	0.0077	-0.011
25.10	26.50	42	128	39.9%	0.80	0.0073	-0.008	67	5.70	6.65		193	40.7%	-0.22	0.0079	-0.011
24.50	25.60		437	39.3%	0.79	0.0075	-0.008	68	6.00	6.80	1	487	40.2%	-0.23	0.0081	-0.011
23.90	25.60		364	40.3%	0.78	0.0077	-0.009	69	6.50	7.30	10	288	40.6%	-0.23	0.0084	-0.012
23.70	24.65	12	2,378	40.3%	0.77	0.0079	-0.009	70	6.85	7.30	80	12.4K	40.0%	-0.24	0.0086	-0.012
22.70	24.45	1	235	40.1%	0.76	0.0081	-0.009	71	7.20	7.50		1,214	39.6%	-0.26	0.0088	-0.012
22.15	23.90	1	671	40.2%	0.75	0.0083	-0.009	72	7.35	8.05		747	39.4%	-0.27	0.0091	-0.012
21.60	23.30	7	332	40.0%	0.74	0.0084	-0.010	73	7.80	8.45	1	648	39.4%	-0.28	0.0093	-0.013
21.05	22.65		335	39.8%	0.73	0.0086	-0.010	74	8.20	9.05	48	1,338	39.6%	-0.29	0.0095	-0.013
20.75	21.65	91	3,541	39.4%	0.72	0.0088	-0.010	75	8.85	9.30	2	9,803	39.6%	-0.30	0.0097	-0.013
20.00	21.65	5	365	39.8%	0.71	0.0089	-0.011	76	9.05	9.70	9	844	39.2%	-0.31	0.0099	-0.013
19.45	21.15	4	781	39.7%	0.70	0.0091	-0.011	77	9.30	10.00		603	38.6%	-0.32	0.0101	-0.013
19.00	20.65		977	39.7%	0.69	0.0092	-0.011	78	10.10	10.45		299	39.0%	-0.33	0.0103	-0.013
18.50	19.90	58	1,115	39.3%	0.68	0.0094	-0.011	79	10.15	10.90	11	773	38.4%	-0.34	0.0105	-0.014
18.35	19.00	64	9,637	39.1%	0.68	0.0095	-0.011	80	10.80	11.40	9	15.4K	38.6%	-0.35	0.0107	-0.014
17.55	19.00	1	296	39.3%	0.67	0.0096	-0.012	81	11.15	11.90	11	515	38.3%	-0.36	0.0108	-0.014
17.10	18.65		864	39.4%	0.66	0.0097	-0.012	82	11.75	12.40		404	38.4%	-0.37	0.0110	-0.014
16.70	18.15	3	749	39.4%	0.65	0.0098	-0.012	83	12.30	13.35	12	276	39.0%	-0.38	0.0112	-0.014
16.25	17.60	3	322	39.2%	0.64	0.0100	-0.012	84	12.75	13.45	6	901	38.3%	-0.40	0.0113	-0.014
15.85	17.00	15	3,426	39.0%	0.63	0.0100	-0.012	85	13.25	13.95		4,104	38.2%	-0.41	0.0115	-0.015
15.40	16.80	1	296	39.3%	0.62	0.0101	-0.012	86	13.65	14.50		887	37.9%	-0.42	0.0116	-0.015
15.05	16.35		450	39.3%	0.61	0.0102	-0.013	87	14.05	15.55	20	126	38.3%	-0.43	0.0118	-0.015
14.65	15.80		1,161	39.0%	0.60	0.0103	-0.013	88	14.80	15.65		287	37.9%	-0.44	0.0119	-0.015
14.25	15.55		1,036	39.2%	0.59	0.0104	-0.013	89	16.00	16.25	19	64	38.7%	-0.45	0.0120	-0.015
14.15	14.85	57	12.3K	39.1%	0.58	0.0104	-0.013	90	16.25	16.80		3,325	38.2%	-0.46	0.0121	-0.015
13.85	14.30	26	1,036	39.0%	0.57	0.0105	-0.013	91	17.15	17.40	14	271	38.5%	-0.47	0.0122	-0.015
13.15	14.30		711	39.0%	0.56	0.0105	-0.013	92	17.50	18.05	3	84	38.2%	-0.49	0.0124	-0.015
12.80	14.50	20	583	38.4%	0.55	0.0105	-0.013	93	17.55	18.65	19	48	37.4%	-0.50	0.0125	-0.015
12.45	13.15	7	457	38.3%	0.54	0.0106	-0.013	94	18.25	19.30	23	1,191	37.5%	-0.51	0.0126	-0.015
12.30	12.80	93	4,101	38.5%	0.53	0.0106	-0.013	95	19.40	19.95		2,537	38.1%	-0.52	0.0126	-0.015
12.00	12.50	1	369	38.5%	0.52	0.0106	-0.013	96	20.35	20.60	20	300	38.5%	-0.53	0.0127	-0.015
11.90	12.15	5	453	38.8%	0.51	0.0106	-0.013	97	20.45	21.30		271	37.7%	-0.54	0.0128	-0.015
11.20	11.80	10	156	38.3%	0.50	0.0106	-0.013	98	21.60	22.30	2	248	38.8%	-0.55	0.0129	-0.015
11.10	11.50		927	38.6%	0.49	0.0106	-0.013	99	22.35	22.90		180	38.7%	-0.56	0.0130	-0.015
10.70	11.20	216	18.9K	38.4%	0.48	0.0106	-0.013	100	22.40	24.15		2,967	38.6%	-0.57	0.0130	-0.015
10.25	10.90		167	38.2%	0.48	0.0106	-0.013	101	23.10	24.90		88	38.6%	-0.58	0.0131	-0.015
10.05	10.60		194	38.2%	0.47	0.0106	-0.014	102	24.45	24.90	10	738	38.5%	-0.59	0.0131	-0.015
9.70	10.35	1	318	38.2%	0.46	0.0106	-0.014	103	24.45	26.60		339	38.8%	-0.60	0.0132	-0.015
9.60	10.10		321	38.4%	0.45	0.0105	-0.014	104	25.05	27.35	12	242	38.6%	-0.62	0.0132	-0.015
9.20	9.85	6	662	38.2%	0.44	0.0105	-0.013	105	25.60	28.10	1	524	38.4%	-0.63	0.0133	-0.015
8.95	9.55		202	38.2%	0.43	0.0105	-0.013	106	26.35	28.85	16	329	38.4%	-0.64	0.0133	-0.015
8.70	9.35	18	100	38.2%	0.43	0.0104	-0.013	107	28.20	29.35		189	39.6%	-0.65	0.0133	-0.015
8.65	9.05		289	38.4%	0.42	0.0104	-0.013	108	28.35	30.40		234	39.1%	-0.66	0.0134	-0.015
8.55	8.85		569	38.6%	0.41	0.0103	-0.013	109	29.15	31.20		1,544	39.1%	-0.67	0.0134	-0.015
8.30	8.60	3	7,428	38.6%	0.40	0.0103	-0.013	110	29.95	31.75		1,195	38.8%	-0.68	0.0134	-0.015
8.00	8.40		835	38.5%	0.40	0.0102	-0.013	111	31.25	32.50	10	294	39.5%	-0.69	0.0134	-0.015
7.55	8.20		2,497	38.2%	0.39	0.0102	-0.013	112	31.35	33.40		1,267	38.6%	-0.70	0.0134	-0.015
7.35	7.95		563	38.2%	0.38	0.0101	-0.013	113	32.35	34.30		159	39.1%	-0.71	0.0134	-0.015
7.15	7.80	2	7,524	38.3%	0.37	0.0100	-0.013	114	32.60	35.25	11	1,030	38.4%	-0.72	0.0134	-0.015
7.10	7.60	16	1,028	38.5%	0.37	0.0100	-0.013	115	33.45	35.85		132	38.0%	-0.72	0.0135	-0.015
7.10	7.40		5,694	38.7%	0.36	0.0099	-0.013	116	34.65	36.95		49	39.1%	-0.73	0.0134	-0.015
6.65	7.20		174	38.3%	0.35	0.0098	-0.013	117	35.85	37.50		223	39.3%	-0.74	0.0135	-0.015
6.45	7.05		261	38.4%	0.35	0.0098	-0.013	118	35.90	38.65		170	38.4%	-0.75	0.0135	-0.015
6.25	6.85		375	38.3%	0.34	0.0097	-0.013	119	36.80	39.50		818	38.5%	-0.76	0.0135	-0.015
6.05	6.70	5	3,936	38.3%	0.33	0.0096	-0.013	120	37.60	40.00		397	37.7%	-0.77	0.0136	-0.015
5.90	6.50		134	38.3%	0.33	0.0095	-0.013	121	38.45	41.25		275	38.4%	-0.78	0.0135	-0.014
5.90	6.35		206	38.6%	0.32	0.0094	-0.013	122	39.45	41.85		61	38.1%	-0.79	0.0135	-0.014
5.80	6.35	1	599	38.9%	0.31	0.0094	-0.013	123	40.65	43.00		18	39.4%	-0.80	0.0135	-0.014

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 — 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.

Volatility smile — Jan 21, 2028

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

ऊर्जा