NFLX rantai opsi Netflix, Inc.
Cboe delayed options data · per 03:40 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±11.7% (61.56–77.81) · ATM IV 49.1% · P/C open interest 1.11
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 33.00 | 36.95 | 12 | 94.3% | 1.00 | 0.0005 | 0.000 | 35 | 0 | 0.1300 | 1 | 192 | 104.7% | -0.00 | 0.0005 | -0.003 | |
| 28.00 | 32.00 | 79 | 78.5% | 0.99 | 0.0010 | -0.000 | 40 | 0 | 0.0800 | 22 | 11.5K | 80.9% | -0.01 | 0.0010 | -0.004 | |
| 23.05 | 27.05 | 26 | 68.9% | 0.99 | 0.0020 | -0.003 | 45 | 0 | 0.0900 | 22 | 1,512 | 66.4% | -0.01 | 0.0020 | -0.006 | |
| 18.45 | 21.75 | 22 | 571 | 57.5% | 0.98 | 0.0044 | -0.007 | 50 | 0 | 0.1300 | 182 | 2,017 | 54.9% | -0.02 | 0.0044 | -0.010 |
| 13.60 | 16.90 | 30 | 216 | 51.2% | 0.95 | 0.0099 | -0.017 | 55 | 0.2300 | 0.2700 | 138 | 14.0K | 52.7% | -0.05 | 0.0099 | -0.018 |
| 12.05 | 13.70 | 1 | 112 | 47.9% | 0.91 | 0.0146 | -0.024 | 57.5 | 0.3000 | 0.4700 | 41 | 1,317 | 49.7% | -0.09 | 0.0147 | -0.026 |
| 10.50 | 12.30 | 43.6% | 0.89 | 0.0181 | -0.030 | 59 | 0.5700 | 0.6500 | 32 | 50.9% | -0.11 | 0.0182 | -0.031 | |||
| 10.05 | 11.00 | 44 | 805 | 43.8% | 0.87 | 0.0205 | -0.034 | 60 | 0.7300 | 0.7600 | 2,536 | 53.0K | 50.4% | -0.13 | 0.0207 | -0.035 |
| 8.85 | 11.05 | 49.8% | 0.84 | 0.0231 | -0.038 | 61 | 0.8600 | 0.9800 | 318 | 50.3% | -0.16 | 0.0232 | -0.039 | |||
| 8.25 | 9.95 | 48.6% | 0.81 | 0.0256 | -0.042 | 62 | 1.06 | 1.18 | 706 | 50.1% | -0.19 | 0.0257 | -0.043 | |||
| 8.40 | 9.15 | 35 | 173 | 49.7% | 0.80 | 0.0268 | -0.044 | 62.5 | 1.17 | 1.25 | 1,839 | 4,606 | 49.7% | -0.20 | 0.0270 | -0.045 |
| 7.85 | 8.55 | 3 | 46.3% | 0.78 | 0.0280 | -0.046 | 63 | 1.16 | 1.40 | 234 | 48.8% | -0.22 | 0.0282 | -0.047 | ||
| 7.65 | 8.15 | 22 | 53.0% | 0.75 | 0.0303 | -0.050 | 64 | 1.47 | 1.68 | 133 | 49.1% | -0.25 | 0.0305 | -0.051 | ||
| 6.95 | 7.05 | 73 | 1,545 | 51.6% | 0.72 | 0.0324 | -0.054 | 65 | 1.85 | 1.95 | 4,568 | 22.9K | 49.4% | -0.28 | 0.0326 | -0.055 |
| 6.20 | 6.75 | 5 | 52.1% | 0.68 | 0.0343 | -0.057 | 66 | 2.19 | 2.30 | 403 | 49.3% | -0.32 | 0.0346 | -0.058 | ||
| 5.65 | 6.35 | 28 | 53.1% | 0.65 | 0.0359 | -0.059 | 67 | 2.46 | 2.73 | 70 | 48.8% | -0.35 | 0.0362 | -0.060 | ||
| 5.35 | 5.75 | 163 | 2,894 | 51.3% | 0.63 | 0.0366 | -0.060 | 67.5 | 2.78 | 3.05 | 369 | 15.4K | 50.3% | -0.37 | 0.0369 | -0.061 |
| 4.50 | 5.90 | 19 | 50.1% | 0.61 | 0.0372 | -0.061 | 68 | 2.99 | 3.20 | 152 | 49.8% | -0.39 | 0.0375 | -0.062 | ||
| 4.55 | 4.75 | 94 | 49.9% | 0.57 | 0.0381 | -0.063 | 69 | 3.45 | 3.65 | 56 | 49.6% | -0.43 | 0.0384 | -0.063 | ||
| 4.05 | 4.15 | 3,672 | 7,679 | 49.1% | 0.53 | 0.0386 | -0.063 | 70 | 3.95 | 4.10 | 1,319 | 21.7K | 49.2% | -0.47 | 0.0390 | -0.064 |
| 3.60 | 3.80 | 149 | 49.8% | 0.49 | 0.0388 | -0.064 | 71 | 4.05 | 4.95 | 71 | 48.3% | -0.51 | 0.0393 | -0.064 | ||
| 3.05 | 3.75 | 48 | 51.2% | 0.46 | 0.0387 | -0.063 | 72 | 4.90 | 5.40 | 32 | 49.1% | -0.55 | 0.0391 | -0.064 | ||
| 3.00 | 3.15 | 1,391 | 9,775 | 49.6% | 0.44 | 0.0384 | -0.063 | 72.5 | 5.25 | 5.55 | 260 | 12.3K | 48.4% | -0.57 | 0.0389 | -0.063 |
| 2.81 | 3.20 | 285 | 51.0% | 0.42 | 0.0381 | -0.062 | 73 | 5.40 | 6.35 | 11 | 50.4% | -0.58 | 0.0386 | -0.063 | ||
| 2.36 | 2.60 | 90 | 48.8% | 0.38 | 0.0373 | -0.061 | 74 | 6.15 | 6.60 | 4 | 48.4% | -0.62 | 0.0379 | -0.061 | ||
| 2.13 | 2.22 | 4,021 | 14.7K | 49.1% | 0.35 | 0.0362 | -0.059 | 75 | 7.05 | 7.25 | 248 | 10.9K | 49.5% | -0.66 | 0.0368 | -0.059 |
| 1.87 | 2.07 | 186 | 49.8% | 0.32 | 0.0348 | -0.056 | 76 | 7.70 | 8.65 | 6 | 53.6% | -0.69 | 0.0355 | -0.057 | ||
| 1.58 | 1.87 | 242 | 49.9% | 0.29 | 0.0332 | -0.054 | 77 | 8.15 | 9.05 | 11 | 49.2% | -0.72 | 0.0339 | -0.054 | ||
| 1.52 | 1.59 | 2,375 | 12.6K | 49.1% | 0.27 | 0.0324 | -0.052 | 77.5 | 8.60 | 9.60 | 1 | 3,639 | 50.9% | -0.74 | 0.0331 | -0.053 |
| 1.39 | 1.51 | 176 | 49.2% | 0.26 | 0.0315 | -0.051 | 78 | 8.90 | 9.85 | 49.1% | -0.75 | 0.0323 | -0.051 | |||
| 1.19 | 1.30 | 317 | 49.1% | 0.23 | 0.0296 | -0.048 | 79 | 9.10 | 11.50 | 51.0% | -0.78 | 0.0304 | -0.048 | |||
| 1.05 | 1.08 | 3,284 | 28.6K | 48.9% | 0.20 | 0.0277 | -0.044 | 80 | 10.00 | 12.25 | 173 | 19.3K | 51.1% | -0.80 | 0.0286 | -0.045 |
| 0.8800 | 0.9700 | 31 | 49.2% | 0.18 | 0.0257 | -0.041 | 81 | 10.85 | 13.35 | 53.5% | -0.83 | 0.0266 | -0.041 | |||
| 0.7600 | 0.8900 | 76 | 49.9% | 0.16 | 0.0237 | -0.038 | 82 | 11.70 | 14.15 | 2 | 52.9% | -0.85 | 0.0247 | -0.038 | ||
| 0.7100 | 0.7500 | 224 | 10.8K | 49.2% | 0.15 | 0.0228 | -0.036 | 82.5 | 12.35 | 14.10 | 10 | 3,104 | 50.2% | -0.86 | 0.0237 | -0.036 |
| 0.6300 | 0.7200 | 200 | 49.2% | 0.14 | 0.0218 | -0.035 | 83 | 12.60 | 15.05 | 53.5% | -0.87 | 0.0228 | -0.035 | |||
| 0.4700 | 0.5000 | 952 | 15.1K | 49.2% | 0.11 | 0.0180 | -0.029 | 85 | 14.50 | 16.95 | 54 | 4,253 | 56.2% | -0.91 | 0.0192 | -0.029 |
| 0.2200 | 0.2400 | 843 | 14.5K | 50.7% | 0.05 | 0.0106 | -0.017 | 90 | 18.55 | 21.90 | 33 | 3,450 | 49.6% | -0.96 | 0.0117 | -0.017 |
| 0.1100 | 0.1400 | 482 | 7,397 | 52.9% | 0.03 | 0.0062 | -0.011 | 95 | 23.30 | 27.25 | 79 | 61.2% | -0.99 | 0.0064 | -0.010 | |
| 0.0600 | 0.0700 | 729 | 13.8K | 54.6% | 0.02 | 0.0039 | -0.008 | 100 | 28.25 | 31.40 | 62 | 127 | -1.00 | 0.0017 | -0.007 | |
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput