NFLX 옵션 체인 Netflix, Inc.
Cboe delayed options data · 기준일 18:04 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 ±11.7% (61.48–77.78) · ATM IV 49.3% · P/C 미결제약정 1.11
| 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 | |
| 33.50 | 35.95 | 12 | 1.00 | 0.0006 | 0.000 | 35 | 0 | 0.1300 | 1 | 192 | 104.2% | -0.00 | 0.0006 | -0.003 | ||
| 28.90 | 30.90 | 79 | 95.6% | 0.99 | 0.0011 | -0.001 | 40 | 0 | 0.1200 | 22 | 11.5K | 84.8% | -0.01 | 0.0011 | -0.004 | |
| 24.25 | 25.40 | 26 | 64.8% | 0.99 | 0.0022 | -0.004 | 45 | 0.0200 | 0.1000 | 22 | 1,512 | 68.5% | -0.01 | 0.0022 | -0.006 | |
| 19.55 | 20.15 | 12 | 571 | 51.3% | 0.98 | 0.0045 | -0.008 | 50 | 0.0800 | 0.1300 | 80 | 2,017 | 58.7% | -0.02 | 0.0045 | -0.010 |
| 14.85 | 15.55 | 30 | 216 | 57.2% | 0.95 | 0.0100 | -0.016 | 55 | 0.2400 | 0.2600 | 88 | 14.0K | 52.2% | -0.05 | 0.0101 | -0.018 |
| 12.45 | 12.95 | 1 | 112 | 48.3% | 0.91 | 0.0149 | -0.024 | 57.5 | 0.4200 | 0.4600 | 34 | 1,317 | 50.9% | -0.09 | 0.0150 | -0.025 |
| 11.05 | 12.10 | 53.2% | 0.89 | 0.0185 | -0.029 | 59 | 0.5900 | 0.6300 | 30 | 50.3% | -0.11 | 0.0186 | -0.031 | |||
| 10.35 | 10.80 | 8 | 805 | 49.4% | 0.86 | 0.0210 | -0.034 | 60 | 0.7400 | 0.7600 | 737 | 53.0K | 49.9% | -0.14 | 0.0212 | -0.035 |
| 9.05 | 10.70 | 51.6% | 0.84 | 0.0236 | -0.038 | 61 | 0.8900 | 0.9800 | 303 | 49.9% | -0.16 | 0.0238 | -0.039 | |||
| 8.65 | 9.30 | 49.4% | 0.81 | 0.0262 | -0.042 | 62 | 1.09 | 1.19 | 97 | 49.7% | -0.19 | 0.0264 | -0.043 | |||
| 8.35 | 8.90 | 173 | 49.9% | 0.80 | 0.0274 | -0.044 | 62.5 | 1.24 | 1.28 | 1,094 | 4,606 | 49.7% | -0.20 | 0.0276 | -0.045 | |
| 7.85 | 8.55 | 3 | 49.0% | 0.78 | 0.0287 | -0.046 | 63 | 1.35 | 1.44 | 227 | 49.8% | -0.22 | 0.0289 | -0.047 | ||
| 6.90 | 7.85 | 47.3% | 0.75 | 0.0310 | -0.050 | 64 | 1.61 | 1.74 | 125 | 49.8% | -0.25 | 0.0312 | -0.051 | |||
| 6.65 | 6.95 | 72 | 1,545 | 48.9% | 0.71 | 0.0330 | -0.054 | 65 | 1.95 | 2.00 | 3,606 | 22.9K | 49.5% | -0.29 | 0.0333 | -0.055 |
| 6.10 | 6.30 | 5 | 49.5% | 0.68 | 0.0348 | -0.057 | 66 | 2.28 | 2.36 | 333 | 49.3% | -0.32 | 0.0351 | -0.058 | ||
| 5.55 | 5.70 | 27 | 49.9% | 0.64 | 0.0364 | -0.059 | 67 | 2.66 | 2.76 | 44 | 49.2% | -0.36 | 0.0367 | -0.060 | ||
| 5.25 | 5.40 | 71 | 2,894 | 49.7% | 0.62 | 0.0370 | -0.060 | 67.5 | 2.89 | 3.00 | 300 | 15.4K | 49.5% | -0.38 | 0.0373 | -0.061 |
| 4.90 | 5.10 | 3 | 49.1% | 0.60 | 0.0376 | -0.061 | 68 | 3.10 | 3.25 | 68 | 49.6% | -0.40 | 0.0379 | -0.062 | ||
| 4.35 | 4.60 | 28 | 49.1% | 0.56 | 0.0384 | -0.062 | 69 | 3.55 | 3.70 | 38 | 49.3% | -0.44 | 0.0388 | -0.063 | ||
| 3.95 | 4.05 | 1,916 | 7,679 | 49.2% | 0.53 | 0.0389 | -0.063 | 70 | 4.10 | 4.20 | 715 | 21.7K | 49.4% | -0.48 | 0.0393 | -0.064 |
| 3.45 | 3.60 | 130 | 48.8% | 0.49 | 0.0390 | -0.063 | 71 | 4.60 | 4.80 | 70 | 49.4% | -0.52 | 0.0395 | -0.064 | ||
| 3.05 | 3.20 | 21 | 48.9% | 0.45 | 0.0388 | -0.062 | 72 | 5.20 | 5.40 | 18 | 49.5% | -0.56 | 0.0393 | -0.063 | ||
| 2.93 | 2.99 | 400 | 9,775 | 49.2% | 0.43 | 0.0386 | -0.062 | 72.5 | 5.50 | 5.70 | 53 | 12.3K | 49.4% | -0.57 | 0.0391 | -0.062 |
| 2.70 | 2.84 | 220 | 49.1% | 0.41 | 0.0382 | -0.061 | 73 | 5.85 | 6.05 | 10 | 49.7% | -0.59 | 0.0388 | -0.062 | ||
| 2.36 | 2.51 | 76 | 49.1% | 0.38 | 0.0373 | -0.060 | 74 | 6.50 | 6.70 | 4 | 49.6% | -0.63 | 0.0379 | -0.060 | ||
| 2.08 | 2.13 | 2,448 | 14.7K | 48.8% | 0.34 | 0.0361 | -0.058 | 75 | 7.20 | 7.40 | 14 | 10.9K | 49.6% | -0.66 | 0.0368 | -0.058 |
| 1.78 | 1.90 | 159 | 48.9% | 0.31 | 0.0347 | -0.055 | 76 | 7.70 | 8.40 | 6 | 49.9% | -0.70 | 0.0354 | -0.056 | ||
| 1.57 | 1.65 | 98 | 49.0% | 0.28 | 0.0331 | -0.052 | 77 | 8.60 | 9.05 | 50.2% | -0.73 | 0.0338 | -0.053 | |||
| 1.45 | 1.49 | 398 | 12.6K | 48.6% | 0.26 | 0.0322 | -0.051 | 77.5 | 8.95 | 9.35 | 1 | 3,639 | 49.2% | -0.75 | 0.0330 | -0.051 |
| 1.35 | 1.40 | 95 | 48.8% | 0.25 | 0.0313 | -0.049 | 78 | 8.95 | 9.80 | 46.5% | -0.76 | 0.0321 | -0.050 | |||
| 1.13 | 1.21 | 316 | 48.5% | 0.22 | 0.0294 | -0.046 | 79 | 9.50 | 10.85 | 46.1% | -0.79 | 0.0302 | -0.046 | |||
| 1.00 | 1.02 | 1,935 | 28.6K | 48.7% | 0.20 | 0.0274 | -0.043 | 80 | 10.95 | 11.50 | 3 | 19.3K | 49.8% | -0.81 | 0.0283 | -0.043 |
| 0.8200 | 0.8900 | 25 | 48.5% | 0.17 | 0.0253 | -0.040 | 81 | 11.75 | 12.95 | 54.8% | -0.84 | 0.0263 | -0.040 | |||
| 0.7100 | 0.7600 | 63 | 48.6% | 0.15 | 0.0233 | -0.036 | 82 | 12.20 | 13.30 | 2 | 45.2% | -0.86 | 0.0243 | -0.037 | ||
| 0.6700 | 0.6900 | 196 | 10.8K | 48.7% | 0.14 | 0.0223 | -0.035 | 82.5 | 13.25 | 13.70 | 10 | 3,104 | 51.6% | -0.87 | 0.0234 | -0.035 |
| 0.5900 | 0.6500 | 166 | 48.5% | 0.13 | 0.0213 | -0.033 | 83 | 13.05 | 14.40 | 46.9% | -0.88 | 0.0224 | -0.033 | |||
| 0.4500 | 0.4700 | 576 | 15.1K | 49.0% | 0.10 | 0.0176 | -0.028 | 85 | 15.55 | 16.00 | 22 | 4,253 | 52.8% | -0.91 | 0.0188 | -0.028 |
| 0.2000 | 0.2100 | 637 | 14.5K | 49.8% | 0.05 | 0.0103 | -0.017 | 90 | 20.25 | 20.85 | 23 | 3,450 | 55.6% | -0.97 | 0.0116 | -0.017 |
| 0.1000 | 0.1100 | 447 | 7,397 | 51.8% | 0.03 | 0.0060 | -0.011 | 95 | 24.85 | 26.40 | 79 | 67.8% | -0.99 | 0.0059 | -0.010 | |
| 0.0600 | 0.0700 | 691 | 13.8K | 54.9% | 0.02 | 0.0038 | -0.007 | 100 | 29.85 | 31.15 | 127 | 70.2% | -1.00 | 0.0012 | -0.008 | |
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.