NFLX オプションチェーン Netflix, Inc.
Cboe delayed options data · 基準日時： 14:03 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±4.9% (78.91–87.11) · ATM IV 30.1% · P/C オープンインタレスト 0.56
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | 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 | ||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Sep 18, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット