NFLX cadena de opciones Netflix, Inc.

Vencimiento Cboe delayed options data · a fecha de 21:52 UTC

Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.

Este vencimiento descuenta un movimiento de aproximadamente ±4.9% (78.33–86.39) · ATM IV 29.8% · P/C interés abierto 0.56

CALLS								Strike	PUTS
Bid	Preguntar	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		Bid	Preguntar	Vol	OI	IV	Δ	Γ	Θ
35.75	39.45		45		1.00	0.0002	0.000	45	0	0.0300		465	112.3%	-0.00	0.0002	-0.002
32.05	33.60	100	515	104.6%	1.00	0.0004	0.000	50	0	0.0200		7,396	90.5%	-0.00	0.0004	-0.003
26.90	28.50		131		1.00	0.0008	0.000	55	0	0.0200	23	1,398	74.6%	-0.00	0.0008	-0.004
25.90	27.90		1,012	95.2%	1.00	0.0008	0.000	56	0.0100	0.0300	1	2,211	77.0%	-0.00	0.0008	-0.004
23.90	25.65		108		1.00	0.0011	0.000	58	0	0.0500	50	1,413	72.5%	-0.00	0.0011	-0.004
21.55	23.30	51	663		0.99	0.0014	0.000	60	0.0100	0.0300	92	15.5K	64.6%	-0.01	0.0014	-0.005
20.90	23.85		40	107.9%	0.99	0.0016	0.000	61	0.0100	0.0500	1	2,540	64.7%	-0.01	0.0016	-0.005
19.90	21.85		210	68.2%	0.99	0.0019	0.000	62	0.0100	0.0200	21	2,769	56.7%	-0.01	0.0019	-0.006
18.60	21.25	1	45	70.9%	0.99	0.0022	0.000	63	0.0200	0.0500	4	9,077	59.7%	-0.01	0.0022	-0.006
17.90	19.50		298		0.99	0.0025	0.000	64	0.0100	0.0600	1	2,346	56.7%	-0.01	0.0025	-0.006
16.95	18.50		539		0.99	0.0029	0.000	65	0.0200	0.0300	41	20.2K	51.4%	-0.01	0.0030	-0.007
15.95	18.00		190	64.2%	0.99	0.0034	0.000	66	0.0200	0.0400	28	2,793	49.6%	-0.01	0.0035	-0.007
14.15	16.05	1	396		0.99	0.0041	-0.000	67	0.0300	0.0400	5	4,454	47.7%	-0.01	0.0041	-0.008
14.70	15.10	1	1,267	50.4%	0.99	0.0048	-0.001	68	0.0300	0.0500	23	7,310	45.6%	-0.01	0.0048	-0.009
12.80	15.10	4	979	51.4%	0.98	0.0058	-0.003	69	0.0400	0.0500	63	5,825	43.4%	-0.02	0.0058	-0.009
12.65	13.05	90	7,377	36.7%	0.98	0.0070	-0.004	70	0.0400	0.0600	114	10.7K	41.1%	-0.02	0.0071	-0.011
11.05	12.50	2	853		0.98	0.0086	-0.006	71	0.0500	0.0700	38	9,673	39.2%	-0.02	0.0087	-0.012
9.90	11.30	17	2,439		0.97	0.0108	-0.008	72	0.0600	0.0800	702	10.6K	37.1%	-0.03	0.0109	-0.013
9.75	10.25	4	2,747	40.4%	0.96	0.0137	-0.011	73	0.0900	0.1000	75	3,842	36.0%	-0.04	0.0138	-0.016
8.75	9.05	127	3,965	30.5%	0.95	0.0176	-0.014	74	0.1100	0.1300	102	9,510	34.4%	-0.05	0.0177	-0.019
7.85	8.10	92	17.7K	32.0%	0.94	0.0228	-0.019	75	0.1400	0.1600	960	8,612	32.8%	-0.07	0.0229	-0.023
6.85	7.15	25	4,897	29.6%	0.91	0.0294	-0.024	76	0.2000	0.2200	317	4,501	31.8%	-0.09	0.0297	-0.028
5.95	6.25	97	4,527	29.6%	0.88	0.0376	-0.031	77	0.2900	0.3100	145	4,168	31.1%	-0.12	0.0379	-0.034
5.10	5.40	337	3,837	29.8%	0.84	0.0470	-0.038	78	0.4200	0.4500	503	12.7K	30.5%	-0.16	0.0474	-0.041
4.40	4.55	74	4,485	30.4%	0.79	0.0569	-0.046	79	0.6100	0.6300	180	3,660	30.2%	-0.21	0.0574	-0.049
3.55	3.80	944	23.0K	29.3%	0.73	0.0661	-0.054	80	0.8600	0.8900	1,009	13.8K	30.0%	-0.27	0.0667	-0.056
2.92	3.10	911	4,610	29.4%	0.66	0.0734	-0.060	81	1.19	1.22	752	4,028	30.0%	-0.35	0.0741	-0.062
2.39	2.47	2,543	6,617	29.7%	0.58	0.0780	-0.065	82	1.59	1.62	1,095	3,784	29.9%	-0.42	0.0788	-0.066
1.91	1.96	1,838	7,411	29.7%	0.50	0.0794	-0.067	83	2.06	2.14	208	1,845	30.0%	-0.50	0.0804	-0.067
1.48	1.51	1,245	4,874	29.8%	0.42	0.0778	-0.066	84	2.63	2.72	826	2,004	30.2%	-0.58	0.0790	-0.066
1.13	1.15	2,425	28.0K	29.9%	0.35	0.0734	-0.062	85	3.25	3.50	129	5,755	31.0%	-0.66	0.0747	-0.062
0.8400	0.8700	692	4,103	30.1%	0.28	0.0668	-0.057	86	3.95	4.20	16	2,064	30.9%	-0.73	0.0682	-0.056
0.6200	0.6500	1,008	9,528	30.4%	0.22	0.0587	-0.050	87	4.70	5.00	2	1,924	31.0%	-0.79	0.0600	-0.049
0.4600	0.4800	770	6,250	30.6%	0.17	0.0500	-0.043	88	5.50	5.85	4	1,717	31.1%	-0.84	0.0512	-0.042
0.3300	0.3500	100	2,826	30.9%	0.13	0.0417	-0.037	89	6.40	6.75	11	990	32.0%	-0.88	0.0425	-0.035
0.2400	0.2600	2,195	57.6K	31.4%	0.10	0.0341	-0.031	90	7.30	7.70	24	3,266	32.9%	-0.91	0.0346	-0.028
0.1700	0.1900	120	4,600	31.8%	0.08	0.0276	-0.026	91	8.20	8.60		1,188	32.0%	-0.93	0.0299	-0.022
0.1300	0.1500	241	1,677	32.7%	0.06	0.0222	-0.021	92	9.20	9.60	1	434	34.8%	-0.95	0.0269	-0.018
0.1000	0.1100	293	1,898	33.3%	0.05	0.0179	-0.018	93	10.15	10.55		396	34.4%	-0.97	0.0239	-0.016
0.0700	0.0900	141	1,333	34.0%	0.04	0.0144	-0.015	94	10.70	12.45		233	47.5%	-0.98	0.0182	-0.018
0.0600	0.0700	418	13.9K	35.1%	0.03	0.0118	-0.013	95	11.55	13.65	1	673	51.3%	-0.99	0.0134	-0.020
0.0400	0.0600	2	1,272	35.8%	0.03	0.0097	-0.011	96	11.40	14.70	386	64		-0.99	0.0082	-0.025
0.0400	0.0500	4	1,305	37.3%	0.02	0.0081	-0.010	97	12.65	16.10	988	105	46.0%	-1.00	0.0047	-0.028
0.0300	0.0400	15	1,677	38.0%	0.02	0.0069	-0.009	98	13.40	17.35	900	92	48.4%	-1.00	0.0028	-0.030
0.0300	0.0400	45	2,244	39.9%	0.02	0.0059	-0.008	99	15.10	17.70	2,456	251	52.4%	-1.00	0.0016	-0.033
0.0300	0.0400	577	56.2K	41.8%	0.01	0.0051	-0.007	100	16.05	18.70	4,806	497	52.9%	-1.00	0.0008	-0.034
0.0200	0.0400	1	1,913	42.8%	0.01	0.0044	-0.007	101	16.55	20.30	840	87	58.7%	-1.00	0.0003	-0.035
0.0200	0.0400	614	725	44.6%	0.01	0.0039	-0.006	102	17.60	21.35	2,416	231	63.9%	-1.00	0.0000	-0.036
0.0200	0.0300		811	45.4%	0.01	0.0034	-0.006	103	18.45	22.35	545	53	61.5%	-1.00	0.0000	-0.037
0.0100	0.0300	11	847	45.9%	0.01	0.0031	-0.005	104	19.40	23.35	965	93	61.7%	-1.00	0.0000	-0.038
0.0100	0.0300	112	6,484	47.6%	0.01	0.0028	-0.005	105	20.40	24.25	1,945	189	57.4%	-1.00	0.0000	-0.038
0.0100	0.0600		976	52.7%	0.01	0.0025	-0.005	106	21.40	25.35	319	44	65.8%	-1.00	0.0000	-0.039
0.0100	0.0500	2	1,215	53.3%	0.01	0.0022	-0.005	107	22.40	26.35	555	53	67.9%	-1.00	0.0000	-0.039
0.0100	0.0500		2,146	55.0%	0.01	0.0020	-0.004	108	23.40	27.35	1,519	147	69.9%	-1.00	0.0000	-0.039
0.0100	0.0200	2	1,175	52.4%	0.01	0.0018	-0.004	109	24.40	28.35	570	61	71.9%	-1.00	0.0000	-0.039
0.0100	0.0300	308	50.3K	55.6%	0.01	0.0017	-0.004	110	25.40	29.35	9,544	991	73.9%	-1.00	0.0000	-0.040
0.0100	0.0500		1,034	59.9%	0.00	0.0015	-0.004	111	26.40	30.35	2,442	235	75.8%	-1.00	0.0000	-0.040
0.0100	0.0500		2,437	61.5%	0.00	0.0014	-0.004	112	27.40	31.35	933	95	77.7%	-1.00	0.0000	-0.040
0.0100	0.0300	2	719	61.7%	0.00	0.0012	-0.003	114	29.40	33.35	1,485	150	81.5%	-1.00	0.0000	-0.040
0.0100	0.0400	7	5,043	64.7%	0.00	0.0011	-0.003	115	31.15	34.35			105.9%	-1.00	0.0000	-0.040
0	0.0500		770	66.2%	0.00	0.0010	-0.003	116	32.15	35.35	6,890	660	108.0%	-1.00	0.0000	-0.041
0	0.0500		2,101	69.1%	0.00	0.0009	-0.003	118	33.40	37.35	457	50	88.7%	-1.00	0.0000	-0.041
0	0.0100	3	22.5K	61.6%	0.00	0.0008	-0.003	120	35.40	39.35	815	90	92.2%	-1.00	0.0000	-0.041
0	0.0300		1,310	70.9%	0.00	0.0007	-0.002	122	37.90	40.65	118	20		-1.00	0.0000	-0.041

Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.

Sonrisa de volatilidad — Sep 18, 2026

Página de volatilidad →

Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.

callsputs

NFLX cadena de opciones Netflix, Inc.

Sonrisa de volatilidad — Sep 18, 2026

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Energía