NFLX Optionskette Netflix, Inc.

Verfall Cboe delayed options data · Stand 14:03 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±4.9% (78.91–87.11) · ATM IV 30.1% · P/C Open Interest 0.56

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
37.55	39.10		45	158.2%	1.00	0.0002	0.000	45	0	0.0300		465	111.9%	-0.00	0.0002	-0.002
32.75	33.80		515	126.9%	1.00	0.0004	0.000	50	0	0.0200		7,396	90.3%	-0.00	0.0004	-0.003
27.60	28.85		131	97.9%	1.00	0.0008	0.000	55	0.0100	0.0300		1,398	80.2%	-0.00	0.0008	-0.004
26.20	27.90		1,012		1.00	0.0009	0.000	56	0.0100	0.0400		2,211	79.0%	-0.00	0.0009	-0.004
24.75	25.30		108		1.00	0.0012	0.000	58	0	0.0500		1,413	72.6%	-0.00	0.0012	-0.005
22.75	24.00		663	93.1%	0.99	0.0015	0.000	60	0.0100	0.0200	2	15.5K	62.6%	-0.01	0.0015	-0.005
21.65	22.85		40	77.6%	0.99	0.0017	0.000	61	0.0100	0.0300		2,540	61.7%	-0.01	0.0017	-0.006
19.90	21.85		210		0.99	0.0019	0.000	62	0.0100	0.0200	6	2,769	56.9%	-0.01	0.0020	-0.006
19.60	20.85		45	67.2%	0.99	0.0022	0.000	63	0.0100	0.0600	1	9,077	59.9%	-0.01	0.0022	-0.006
17.75	19.85		298		0.99	0.0026	0.000	64	0.0100	0.0600		2,346	56.9%	-0.01	0.0026	-0.007
17.75	18.85		539	67.6%	0.99	0.0030	0.000	65	0.0200	0.0300	1	20.2K	51.6%	-0.01	0.0030	-0.007
16.75	18.00		190	69.2%	0.99	0.0035	0.000	66	0.0200	0.0400		2,793	49.9%	-0.01	0.0035	-0.008
15.75	16.70		396	53.2%	0.99	0.0041	-0.000	67	0.0300	0.0400	1	4,454	48.0%	-0.01	0.0041	-0.008
14.75	15.70		1,267	49.8%	0.98	0.0048	-0.002	68	0.0300	0.0500		7,310	46.0%	-0.02	0.0048	-0.009
13.80	14.95	2	979	57.8%	0.98	0.0057	-0.003	69	0.0400	0.0500	13	5,825	43.8%	-0.02	0.0058	-0.010
13.00	13.80	2	7,377	55.4%	0.98	0.0069	-0.004	70	0.0500	0.0600	10	10.7K	42.1%	-0.02	0.0070	-0.011
11.80	12.65	1	853	39.9%	0.98	0.0085	-0.006	71	0.0600	0.0700	3	9,673	40.2%	-0.02	0.0085	-0.012
10.90	11.80	17	2,439	45.4%	0.97	0.0105	-0.008	72	0.0700	0.0900	111	10.6K	38.6%	-0.03	0.0106	-0.014
9.95	11.00		2,747	47.3%	0.96	0.0133	-0.011	73	0.0900	0.1000		3,842	36.6%	-0.04	0.0134	-0.016
9.15	9.55	2	3,965	38.2%	0.95	0.0170	-0.015	74	0.1200	0.1300	15	9,510	35.3%	-0.05	0.0170	-0.019
8.20	8.60	14	17.7K	36.8%	0.94	0.0217	-0.019	75	0.1600	0.1700	102	8,612	34.0%	-0.07	0.0219	-0.023
7.25	7.65	1	4,897	34.9%	0.91	0.0278	-0.024	76	0.2200	0.2300	56	4,501	33.0%	-0.09	0.0280	-0.028
6.35	6.70	3	4,527	33.3%	0.89	0.0353	-0.031	77	0.3000	0.3200	19	4,168	32.1%	-0.12	0.0356	-0.034
5.50	5.80	79	3,837	32.5%	0.85	0.0438	-0.038	78	0.4200	0.4400	60	12.7K	31.4%	-0.15	0.0442	-0.041
4.70	5.00	18	4,485	32.4%	0.80	0.0530	-0.046	79	0.5900	0.6200	40	3,660	30.9%	-0.20	0.0534	-0.048
3.90	4.10	187	23.0K	30.4%	0.74	0.0618	-0.053	80	0.8200	0.8500	37	13.8K	30.6%	-0.26	0.0624	-0.055
3.25	3.40	23	4,610	30.7%	0.68	0.0694	-0.060	81	1.12	1.15	112	4,028	30.4%	-0.33	0.0700	-0.061
2.64	2.70	150	6,617	30.1%	0.60	0.0746	-0.065	82	1.50	1.53	139	3,784	30.2%	-0.40	0.0754	-0.066
2.11	2.16	241	7,411	30.1%	0.53	0.0771	-0.067	83	1.95	1.99	47	1,845	30.1%	-0.48	0.0780	-0.068
1.65	1.68	92	4,874	30.2%	0.45	0.0767	-0.067	84	2.47	2.54	700	2,004	30.2%	-0.55	0.0778	-0.067
1.26	1.29	586	28.0K	30.1%	0.38	0.0737	-0.064	85	3.05	3.20	54	5,755	30.2%	-0.63	0.0749	-0.064
0.9500	0.9800	56	4,103	30.2%	0.31	0.0684	-0.059	86	3.70	3.90		2,064	30.0%	-0.70	0.0696	-0.059
0.7000	0.7300	35	9,528	30.2%	0.24	0.0611	-0.052	87	4.30	4.65		1,924	28.5%	-0.76	0.0624	-0.052
0.5200	0.5400	42	6,250	30.4%	0.19	0.0528	-0.045	88	5.10	5.45		1,717	27.9%	-0.82	0.0540	-0.044
0.3800	0.3900	18	2,826	30.6%	0.15	0.0444	-0.039	89	5.95	6.35		990	27.9%	-0.86	0.0454	-0.037
0.2800	0.2900	221	57.6K	31.1%	0.11	0.0365	-0.032	90	6.85	7.25	1	3,266	27.2%	-0.90	0.0377	-0.030
0.2000	0.2100	10	4,600	31.4%	0.09	0.0296	-0.027	91	7.75	8.20		1,188	20.1%	-0.93	0.0320	-0.024
0.1400	0.1600	155	1,677	31.9%	0.07	0.0238	-0.022	92	8.75	9.20		434	22.9%	-0.95	0.0274	-0.020
0.1100	0.1200	10	1,898	32.7%	0.05	0.0191	-0.019	93	9.70	10.25		396	24.4%	-0.96	0.0235	-0.017
0.0800	0.0900	80	1,333	33.2%	0.04	0.0154	-0.016	94	10.30	11.30		233		-0.98	0.0182	-0.019
0.0600	0.0700		13.9K	33.9%	0.03	0.0125	-0.013	95	11.20	12.30		673		-0.99	0.0138	-0.020
0.0500	0.0600		1,272	35.2%	0.03	0.0102	-0.011	96	12.15	13.30		64		-0.99	0.0093	-0.024
0.0400	0.0500		1,305	36.2%	0.02	0.0084	-0.010	97	13.05	14.35		105		-0.99	0.0061	-0.026
0.0300	0.0400		1,677	36.9%	0.02	0.0071	-0.009	98	14.05	15.30		92		-1.00	0.0040	-0.029
0.0300	0.0400		2,244	38.8%	0.02	0.0060	-0.008	99	15.15	16.30		251		-1.00	0.0026	-0.030
0.0300	0.0400	19	56.2K	40.7%	0.01	0.0052	-0.007	100	16.00	17.30		497		-1.00	0.0016	-0.032
0.0200	0.0400	1	1,913	41.7%	0.01	0.0045	-0.007	101	16.60	18.35		87		-1.00	0.0009	-0.033
0.0200	0.0300		725	42.5%	0.01	0.0040	-0.006	102	18.05	19.35		231		-1.00	0.0006	-0.034
0.0200	0.0300		811	44.3%	0.01	0.0035	-0.006	103	19.05	20.30		53		-1.00	0.0004	-0.035
0.0200	0.0300		847	46.0%	0.01	0.0031	-0.005	104	20.05	21.35		93		-1.00	0.0003	-0.035
0.0100	0.0200		6,484	45.0%	0.01	0.0028	-0.005	105	21.30	22.35		189		-1.00	0.0002	-0.036
0.0100	0.0300		976	48.1%	0.01	0.0025	-0.005	106	21.60	23.50		44		-1.00	0.0001	-0.036
0.0100	0.0500		1,215	52.2%	0.01	0.0022	-0.004	107	23.30	24.35		53		-1.00	0.0000	-0.037
0.0100	0.0500		2,146	53.8%	0.01	0.0020	-0.004	108	24.05	25.35		147		-1.00	0.0000	-0.037
0.0100	0.0500		1,175	55.5%	0.01	0.0018	-0.004	109	24.70	27.05		61		-1.00	0.0000	-0.037
0.0100	0.0300		50.3K	54.5%	0.01	0.0017	-0.004	110	26.15	27.35		991		-1.00	0.0000	-0.037
0.0100	0.0500		1,034	58.7%	0.00	0.0015	-0.004	111	26.60	28.45		235		-1.00	0.0000	-0.038
0.0100	0.0500		2,437	60.3%	0.00	0.0014	-0.003	112	28.30	29.35		95		-1.00	0.0000	-0.038
0	0.0300		719	58.7%	0.00	0.0012	-0.003	114	30.10	31.65		150		-1.00	0.0000	-0.038
0	0.0400		5,043	62.0%	0.00	0.0011	-0.003	115	30.95	32.50				-1.00	0.0000	-0.038
0	0.0500		770	65.0%	0.00	0.0010	-0.003	116	32.30	34.05		660	94.0%	-1.00	0.0000	-0.038
0	0.0500		2,101	67.9%	0.00	0.0009	-0.003	118	34.00	35.50		50		-1.00	0.0000	-0.038
0	0.0100	3	22.5K	60.5%	0.00	0.0008	-0.003	120	35.65	37.35		90		-1.00	0.0000	-0.039
0	0.0300		1,310	69.6%	0.00	0.0007	-0.002	122	38.25	39.45		20		-1.00	0.0000	-0.039
0	0.0400		1,382	74.4%	0.00	0.0006	-0.002	124	40.20	41.85		10	95.5%	-1.00	0.0000	-0.039

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Sep 18, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

NFLX Optionskette Netflix, Inc.

Volatility Smile — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie