NFLX 옵션 체인 Netflix, Inc.
Cboe delayed options data · 기준일 20:03 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±4.8% (78.72–86.72) · ATM IV 29.7% · P/C 미결제약정 0.56
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 36.85 | 38.15 | 45 | 1.00 | 0.0002 | 0.000 | 45 | 0 | 0.0300 | 465 | 112.3% | -0.00 | 0.0002 | -0.002 | |||
| 32.25 | 33.40 | 100 | 515 | 87.5% | 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 | 0.0007 | 0.000 | 55 | 0 | 0.0200 | 23 | 1,398 | 74.6% | -0.00 | 0.0007 | -0.004 | ||
| 25.90 | 27.90 | 1,012 | 90.2% | 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 | 0.0300 | 50 | 1,413 | 68.5% | -0.00 | 0.0011 | -0.004 | ||
| 22.25 | 23.10 | 51 | 663 | 0.99 | 0.0014 | 0.000 | 60 | 0.0100 | 0.0200 | 89 | 15.5K | 62.6% | -0.01 | 0.0014 | -0.005 | |
| 21.30 | 22.85 | 40 | 89.1% | 0.99 | 0.0016 | 0.000 | 61 | 0.0100 | 0.0200 | 2,540 | 59.7% | -0.01 | 0.0016 | -0.005 | ||
| 19.90 | 21.85 | 210 | 62.3% | 0.99 | 0.0019 | 0.000 | 62 | 0.0100 | 0.0200 | 21 | 2,769 | 56.8% | -0.01 | 0.0019 | -0.006 | |
| 19.00 | 20.85 | 1 | 45 | 67.3% | 0.99 | 0.0022 | 0.000 | 63 | 0.0200 | 0.0400 | 1 | 9,077 | 58.6% | -0.01 | 0.0022 | -0.006 |
| 17.90 | 19.50 | 298 | 0.99 | 0.0025 | 0.000 | 64 | 0.0100 | 0.0400 | 1 | 2,346 | 54.3% | -0.01 | 0.0025 | -0.006 | ||
| 16.95 | 18.45 | 539 | 0.99 | 0.0029 | 0.000 | 65 | 0.0200 | 0.0300 | 35 | 20.2K | 51.4% | -0.01 | 0.0029 | -0.007 | ||
| 15.95 | 17.95 | 190 | 59.4% | 0.99 | 0.0034 | 0.000 | 66 | 0.0200 | 0.0300 | 3 | 2,793 | 48.5% | -0.01 | 0.0034 | -0.007 | |
| 15.35 | 16.05 | 1 | 396 | 0.99 | 0.0040 | 0.000 | 67 | 0.0300 | 0.0400 | 5 | 4,454 | 47.8% | -0.01 | 0.0040 | -0.008 | |
| 14.80 | 15.10 | 1 | 1,267 | 52.3% | 0.99 | 0.0048 | -0.001 | 68 | 0.0300 | 0.0400 | 23 | 7,310 | 44.8% | -0.01 | 0.0048 | -0.009 |
| 13.00 | 15.10 | 4 | 979 | 56.1% | 0.98 | 0.0057 | -0.003 | 69 | 0.0400 | 0.0500 | 63 | 5,825 | 43.5% | -0.02 | 0.0058 | -0.009 |
| 12.80 | 13.00 | 87 | 7,377 | 40.0% | 0.98 | 0.0070 | -0.004 | 70 | 0.0500 | 0.0600 | 107 | 10.7K | 41.8% | -0.02 | 0.0070 | -0.010 |
| 11.00 | 12.50 | 1 | 853 | 0.98 | 0.0086 | -0.006 | 71 | 0.0500 | 0.0700 | 38 | 9,673 | 39.3% | -0.02 | 0.0086 | -0.012 | |
| 10.85 | 11.25 | 17 | 2,439 | 45.1% | 0.97 | 0.0107 | -0.008 | 72 | 0.0600 | 0.0800 | 702 | 10.6K | 37.2% | -0.03 | 0.0107 | -0.013 |
| 9.85 | 10.15 | 4 | 2,747 | 38.7% | 0.96 | 0.0135 | -0.011 | 73 | 0.0900 | 0.1000 | 75 | 3,842 | 36.1% | -0.04 | 0.0136 | -0.015 |
| 8.85 | 9.15 | 127 | 3,965 | 35.2% | 0.95 | 0.0174 | -0.014 | 74 | 0.1100 | 0.1200 | 102 | 9,510 | 34.2% | -0.05 | 0.0175 | -0.018 |
| 7.95 | 8.10 | 92 | 17.7K | 33.0% | 0.94 | 0.0225 | -0.018 | 75 | 0.1400 | 0.1600 | 960 | 8,612 | 32.7% | -0.06 | 0.0226 | -0.022 |
| 7.00 | 7.15 | 25 | 4,897 | 31.5% | 0.91 | 0.0291 | -0.024 | 76 | 0.2000 | 0.2200 | 317 | 4,501 | 31.7% | -0.09 | 0.0292 | -0.027 |
| 6.05 | 6.25 | 97 | 4,527 | 30.3% | 0.88 | 0.0373 | -0.030 | 77 | 0.2800 | 0.3000 | 143 | 4,168 | 30.7% | -0.12 | 0.0375 | -0.033 |
| 5.20 | 5.40 | 337 | 3,837 | 30.4% | 0.84 | 0.0467 | -0.037 | 78 | 0.4100 | 0.4300 | 497 | 12.7K | 30.3% | -0.16 | 0.0471 | -0.040 |
| 4.40 | 4.55 | 73 | 4,485 | 29.9% | 0.79 | 0.0567 | -0.046 | 79 | 0.5900 | 0.6100 | 177 | 3,660 | 29.8% | -0.21 | 0.0572 | -0.048 |
| 3.65 | 3.85 | 906 | 23.0K | 30.2% | 0.73 | 0.0660 | -0.053 | 80 | 0.8400 | 0.8700 | 994 | 13.8K | 29.8% | -0.27 | 0.0666 | -0.055 |
| 3.00 | 3.10 | 897 | 4,610 | 29.7% | 0.66 | 0.0734 | -0.060 | 81 | 1.16 | 1.19 | 654 | 4,028 | 29.7% | -0.34 | 0.0741 | -0.061 |
| 2.42 | 2.47 | 2,325 | 6,617 | 29.6% | 0.58 | 0.0780 | -0.065 | 82 | 1.56 | 1.60 | 1,089 | 3,784 | 29.7% | -0.42 | 0.0789 | -0.066 |
| 1.92 | 1.95 | 1,759 | 7,411 | 29.7% | 0.50 | 0.0795 | -0.066 | 83 | 2.04 | 2.09 | 194 | 1,845 | 29.7% | -0.50 | 0.0805 | -0.067 |
| 1.48 | 1.52 | 1,227 | 4,874 | 29.7% | 0.43 | 0.0779 | -0.066 | 84 | 2.60 | 2.66 | 821 | 2,004 | 29.7% | -0.58 | 0.0790 | -0.066 |
| 1.13 | 1.16 | 2,359 | 28.0K | 29.9% | 0.35 | 0.0736 | -0.062 | 85 | 3.20 | 3.35 | 117 | 5,755 | 29.7% | -0.66 | 0.0748 | -0.062 |
| 0.8400 | 0.8700 | 659 | 4,103 | 29.9% | 0.28 | 0.0670 | -0.057 | 86 | 3.90 | 4.15 | 16 | 2,064 | 30.4% | -0.72 | 0.0683 | -0.056 |
| 0.6300 | 0.6500 | 998 | 9,528 | 30.3% | 0.23 | 0.0590 | -0.050 | 87 | 4.65 | 4.95 | 2 | 1,924 | 30.5% | -0.78 | 0.0603 | -0.049 |
| 0.4600 | 0.4800 | 759 | 6,250 | 30.5% | 0.18 | 0.0504 | -0.044 | 88 | 5.45 | 5.80 | 4 | 1,717 | 30.5% | -0.83 | 0.0515 | -0.042 |
| 0.3300 | 0.3500 | 100 | 2,826 | 30.8% | 0.14 | 0.0420 | -0.037 | 89 | 6.35 | 6.65 | 11 | 990 | 30.6% | -0.88 | 0.0428 | -0.035 |
| 0.2500 | 0.2600 | 2,037 | 57.6K | 31.4% | 0.11 | 0.0344 | -0.031 | 90 | 7.25 | 7.60 | 24 | 3,266 | 31.3% | -0.91 | 0.0348 | -0.028 |
| 0.1800 | 0.2000 | 120 | 4,600 | 32.0% | 0.08 | 0.0278 | -0.026 | 91 | 8.15 | 8.55 | 1,188 | 30.9% | -0.93 | 0.0301 | -0.022 | |
| 0.1300 | 0.1500 | 241 | 1,677 | 32.6% | 0.06 | 0.0224 | -0.022 | 92 | 9.10 | 9.50 | 1 | 434 | 30.0% | -0.95 | 0.0270 | -0.018 |
| 0.1000 | 0.1100 | 293 | 1,898 | 33.2% | 0.05 | 0.0180 | -0.018 | 93 | 10.10 | 10.45 | 396 | -0.97 | 0.0241 | -0.016 | ||
| 0.0800 | 0.0900 | 141 | 1,333 | 34.3% | 0.04 | 0.0146 | -0.015 | 94 | 10.70 | 12.45 | 233 | 48.5% | -0.98 | 0.0183 | -0.018 | |
| 0.0600 | 0.0700 | 418 | 13.9K | 35.0% | 0.03 | 0.0119 | -0.013 | 95 | 11.75 | 13.45 | 1 | 673 | 52.2% | -0.99 | 0.0136 | -0.020 |
| 0.0500 | 0.0600 | 2 | 1,272 | 36.2% | 0.03 | 0.0098 | -0.011 | 96 | 12.95 | 13.80 | 386 | 64 | 45.4% | -0.99 | 0.0084 | -0.025 |
| 0.0400 | 0.0500 | 4 | 1,305 | 37.2% | 0.02 | 0.0082 | -0.010 | 97 | 13.95 | 14.45 | 988 | 105 | -1.00 | 0.0048 | -0.028 | |
| 0.0300 | 0.0400 | 15 | 1,677 | 37.8% | 0.02 | 0.0069 | -0.009 | 98 | 14.75 | 15.80 | 900 | 92 | -1.00 | 0.0028 | -0.030 | |
| 0.0300 | 0.0400 | 45 | 2,244 | 39.8% | 0.02 | 0.0059 | -0.008 | 99 | 16.00 | 16.50 | 2,456 | 251 | -1.00 | 0.0017 | -0.033 | |
| 0.0300 | 0.0400 | 575 | 56.2K | 41.7% | 0.01 | 0.0051 | -0.007 | 100 | 16.75 | 17.45 | 4,806 | 497 | -1.00 | 0.0009 | -0.034 | |
| 0.0200 | 0.0400 | 1 | 1,913 | 42.7% | 0.01 | 0.0045 | -0.007 | 101 | 18.00 | 18.50 | 840 | 87 | -1.00 | 0.0003 | -0.035 | |
| 0.0200 | 0.0300 | 614 | 725 | 43.5% | 0.01 | 0.0039 | -0.006 | 102 | 18.75 | 19.65 | 2,416 | 231 | -1.00 | 0.0000 | -0.036 | |
| 0.0200 | 0.0300 | 811 | 45.3% | 0.01 | 0.0035 | -0.006 | 103 | 19.70 | 21.45 | 545 | 53 | 72.4% | -1.00 | 0.0000 | -0.037 | |
| 0.0200 | 0.0300 | 11 | 847 | 47.0% | 0.01 | 0.0031 | -0.005 | 104 | 20.65 | 22.45 | 965 | 93 | 73.7% | -1.00 | 0.0000 | -0.038 |
| 0.0100 | 0.0300 | 112 | 6,484 | 47.5% | 0.01 | 0.0028 | -0.005 | 105 | 21.80 | 22.65 | 1,945 | 189 | -1.00 | 0.0000 | -0.038 | |
| 0.0100 | 0.0300 | 976 | 49.1% | 0.01 | 0.0025 | -0.005 | 106 | 22.95 | 23.65 | 319 | 44 | 60.3% | -1.00 | 0.0000 | -0.039 | |
| 0.0100 | 0.0300 | 2 | 1,215 | 50.7% | 0.01 | 0.0022 | -0.005 | 107 | 23.70 | 25.45 | 555 | 53 | 81.8% | -1.00 | 0.0000 | -0.039 |
| 0.0100 | 0.0300 | 2,146 | 52.3% | 0.01 | 0.0020 | -0.004 | 108 | 24.75 | 25.50 | 1,519 | 147 | -1.00 | 0.0000 | -0.039 | ||
| 0.0100 | 0.0200 | 2 | 1,175 | 52.3% | 0.01 | 0.0018 | -0.004 | 109 | 26.05 | 26.60 | 570 | 61 | 69.9% | -1.00 | 0.0000 | -0.040 |
| 0.0100 | 0.0200 | 308 | 50.3K | 53.8% | 0.01 | 0.0017 | -0.004 | 110 | 26.85 | 27.70 | 9,544 | 991 | -1.00 | 0.0000 | -0.040 | |
| 0.0100 | 0.0500 | 1,034 | 59.8% | 0.00 | 0.0015 | -0.004 | 111 | 27.75 | 28.45 | 2,442 | 235 | -1.00 | 0.0000 | -0.040 | ||
| 0.0100 | 0.0300 | 2,437 | 58.6% | 0.00 | 0.0014 | -0.004 | 112 | 28.10 | 29.70 | 933 | 95 | -1.00 | 0.0000 | -0.040 | ||
| 0.0100 | 0.0300 | 2 | 719 | 61.6% | 0.00 | 0.0012 | -0.003 | 114 | 31.10 | 31.85 | 1,485 | 150 | 91.4% | -1.00 | 0.0000 | -0.040 |
| 0.0100 | 0.0400 | 7 | 5,043 | 64.6% | 0.00 | 0.0011 | -0.003 | 115 | 31.55 | 33.45 | 94.9% | -1.00 | 0.0000 | -0.041 | ||
| 0 | 0.0500 | 770 | 66.1% | 0.00 | 0.0010 | -0.003 | 116 | 32.75 | 33.95 | 6,890 | 660 | 85.6% | -1.00 | 0.0000 | -0.041 | |
| 0 | 0.0400 | 2,101 | 67.4% | 0.00 | 0.0009 | -0.003 | 118 | 34.95 | 36.40 | 457 | 50 | 110.0% | -1.00 | 0.0000 | -0.041 | |
| 0 | 0.0100 | 3 | 22.5K | 61.5% | 0.00 | 0.0008 | -0.003 | 120 | 36.75 | 37.85 | 815 | 90 | 85.2% | -1.00 | 0.0000 | -0.041 |
| 0 | 0.0300 | 1,310 | 70.8% | 0.00 | 0.0007 | -0.002 | 122 | 38.10 | 40.45 | 118 | 20 | -1.00 | 0.0000 | -0.041 | ||
| 0 | 0.0400 | 1,382 | 75.6% | 0.00 | 0.0006 | -0.002 | 124 | 40.75 | 42.60 | 15 | 10 | 121.6% | -1.00 | 0.0000 | -0.041 | |
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.