NFLX 옵션 체인 Netflix, Inc.
Cboe delayed options data · 기준일 16:04 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 ±10.8% (62.31–77.46) · ATM IV 46.4% · P/C 미결제약정 1.08
| 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 | |
| 34.20 | 36.35 | 12 | 133.5% | 1.00 | 0.0006 | 0.000 | 35 | 0 | 0.0300 | 192 | 89.4% | -0.00 | 0.0006 | -0.003 | ||
| 29.25 | 31.40 | 79 | 112.8% | 0.99 | 0.0010 | -0.000 | 40 | 0.0100 | 0.0300 | 5 | 11.5K | 75.6% | -0.01 | 0.0010 | -0.004 | |
| 24.45 | 26.45 | 26 | 98.0% | 0.99 | 0.0018 | -0.002 | 45 | 0.0300 | 0.0600 | 26 | 1,517 | 67.3% | -0.01 | 0.0018 | -0.005 | |
| 19.70 | 20.90 | 15 | 569 | 70.0% | 0.98 | 0.0036 | -0.005 | 50 | 0.0600 | 0.0800 | 25 | 2,061 | 56.3% | -0.02 | 0.0036 | -0.007 |
| 15.05 | 15.60 | 246 | 53.5% | 0.96 | 0.0085 | -0.012 | 55 | 0.1600 | 0.1700 | 220 | 14.1K | 49.1% | -0.04 | 0.0085 | -0.013 | |
| 12.50 | 14.25 | 112 | 61.9% | 0.93 | 0.0134 | -0.018 | 57.5 | 0.2900 | 0.3200 | 15 | 1,335 | 47.6% | -0.07 | 0.0135 | -0.020 | |
| 11.25 | 12.85 | 59.9% | 0.91 | 0.0172 | -0.024 | 59 | 0.4200 | 0.4500 | 26 | 27 | 46.9% | -0.09 | 0.0174 | -0.025 | ||
| 10.50 | 10.85 | 4 | 807 | 47.3% | 0.89 | 0.0201 | -0.028 | 60 | 0.5500 | 0.5600 | 4,233 | 52.0K | 46.6% | -0.11 | 0.0202 | -0.029 |
| 9.70 | 10.45 | 52.2% | 0.86 | 0.0231 | -0.032 | 61 | 0.6800 | 0.7200 | 33 | 311 | 46.4% | -0.14 | 0.0232 | -0.033 | ||
| 8.80 | 10.05 | 54.6% | 0.83 | 0.0261 | -0.036 | 62 | 0.8500 | 0.9200 | 114 | 637 | 46.4% | -0.17 | 0.0263 | -0.038 | ||
| 8.50 | 8.80 | 30 | 173 | 47.5% | 0.82 | 0.0276 | -0.039 | 62.5 | 0.9800 | 1.01 | 858 | 5,530 | 46.5% | -0.18 | 0.0278 | -0.040 |
| 8.10 | 8.75 | 2 | 3 | 50.2% | 0.80 | 0.0290 | -0.041 | 63 | 1.07 | 1.14 | 76 | 214 | 46.4% | -0.20 | 0.0293 | -0.042 |
| 7.35 | 7.60 | 49 | 22 | 46.6% | 0.77 | 0.0318 | -0.045 | 64 | 1.32 | 1.40 | 109 | 127 | 46.5% | -0.23 | 0.0321 | -0.046 |
| 6.70 | 6.90 | 25 | 1,563 | 47.0% | 0.73 | 0.0344 | -0.049 | 65 | 1.62 | 1.66 | 8,920 | 22.5K | 46.3% | -0.27 | 0.0346 | -0.050 |
| 6.00 | 6.20 | 2 | 5 | 46.5% | 0.70 | 0.0366 | -0.053 | 66 | 1.96 | 2.02 | 168 | 369 | 46.5% | -0.31 | 0.0369 | -0.054 |
| 5.40 | 5.55 | 1 | 27 | 46.5% | 0.66 | 0.0385 | -0.056 | 67 | 2.33 | 2.45 | 208 | 61 | 46.9% | -0.35 | 0.0388 | -0.057 |
| 5.10 | 5.25 | 16 | 2,888 | 46.5% | 0.64 | 0.0392 | -0.057 | 67.5 | 2.54 | 2.60 | 190 | 15.3K | 46.6% | -0.37 | 0.0396 | -0.058 |
| 4.80 | 4.95 | 5 | 17 | 46.3% | 0.62 | 0.0399 | -0.058 | 68 | 2.75 | 2.84 | 1,710 | 126 | 46.7% | -0.39 | 0.0403 | -0.059 |
| 4.30 | 4.45 | 2,557 | 84 | 46.8% | 0.57 | 0.0409 | -0.060 | 69 | 3.20 | 3.35 | 1,585 | 42 | 47.0% | -0.43 | 0.0413 | -0.060 |
| 3.80 | 3.90 | 884 | 10.1K | 46.4% | 0.53 | 0.0415 | -0.061 | 70 | 3.70 | 3.75 | 6,792 | 22.1K | 46.4% | -0.47 | 0.0419 | -0.061 |
| 3.35 | 3.45 | 368 | 123 | 46.5% | 0.49 | 0.0416 | -0.061 | 71 | 4.25 | 4.40 | 205 | 67 | 47.0% | -0.51 | 0.0421 | -0.061 |
| 2.94 | 3.05 | 107 | 38 | 46.6% | 0.45 | 0.0413 | -0.060 | 72 | 4.85 | 5.00 | 1 | 24 | 47.2% | -0.55 | 0.0418 | -0.061 |
| 2.74 | 2.85 | 590 | 9,838 | 46.6% | 0.43 | 0.0410 | -0.060 | 72.5 | 5.15 | 5.30 | 411 | 12.1K | 47.5% | -0.57 | 0.0415 | -0.061 |
| 2.56 | 2.65 | 1,855 | 212 | 46.5% | 0.41 | 0.0406 | -0.059 | 73 | 5.45 | 5.65 | 10 | 10 | 47.3% | -0.59 | 0.0411 | -0.060 |
| 2.22 | 2.31 | 1,252 | 58 | 46.5% | 0.37 | 0.0395 | -0.058 | 74 | 6.15 | 6.30 | 10 | 4 | 47.5% | -0.63 | 0.0401 | -0.058 |
| 1.95 | 2.00 | 2,433 | 15.6K | 46.6% | 0.34 | 0.0381 | -0.056 | 75 | 6.85 | 7.00 | 80 | 10.9K | 47.5% | -0.67 | 0.0388 | -0.056 |
| 1.67 | 1.74 | 77 | 168 | 46.7% | 0.30 | 0.0364 | -0.053 | 76 | 7.35 | 7.80 | 1 | 6 | 46.4% | -0.70 | 0.0372 | -0.054 |
| 1.42 | 1.50 | 49 | 218 | 46.6% | 0.27 | 0.0345 | -0.051 | 77 | 7.80 | 8.90 | 10 | 46.6% | -0.74 | 0.0353 | -0.051 | |
| 1.32 | 1.38 | 713 | 13.0K | 46.6% | 0.26 | 0.0335 | -0.049 | 77.5 | 8.50 | 8.90 | 287 | 3,638 | 45.9% | -0.75 | 0.0343 | -0.049 |
| 1.21 | 1.29 | 9 | 117 | 46.6% | 0.24 | 0.0324 | -0.047 | 78 | 8.55 | 9.85 | 47.5% | -0.77 | 0.0333 | -0.048 | ||
| 1.04 | 1.10 | 51 | 290 | 46.7% | 0.21 | 0.0302 | -0.044 | 79 | 9.60 | 10.25 | 1 | 46.0% | -0.80 | 0.0312 | -0.044 | |
| 0.8900 | 0.9200 | 1,567 | 28.2K | 46.6% | 0.19 | 0.0280 | -0.041 | 80 | 10.75 | 11.10 | 61 | 19.2K | 48.8% | -0.82 | 0.0290 | -0.041 |
| 0.7500 | 0.8000 | 20 | 27 | 46.9% | 0.16 | 0.0257 | -0.037 | 81 | 10.85 | 12.80 | 49.7% | -0.85 | 0.0268 | -0.037 | ||
| 0.6300 | 0.6800 | 683 | 56 | 46.9% | 0.14 | 0.0235 | -0.034 | 82 | 11.70 | 13.65 | 2 | 49.3% | -0.87 | 0.0246 | -0.034 | |
| 0.5800 | 0.6200 | 499 | 10.8K | 46.9% | 0.13 | 0.0224 | -0.032 | 82.5 | 12.60 | 13.30 | 1 | 3,104 | 45.2% | -0.88 | 0.0235 | -0.033 |
| 0.5300 | 0.5700 | 49 | 170 | 46.9% | 0.12 | 0.0213 | -0.031 | 83 | 12.25 | 14.50 | 44.2% | -0.89 | 0.0224 | -0.031 | ||
| 0.3900 | 0.4100 | 1,585 | 15.2K | 47.4% | 0.09 | 0.0173 | -0.025 | 85 | 14.95 | 15.65 | 15 | 4,221 | 46.2% | -0.92 | 0.0186 | -0.025 |
| 0.1900 | 0.2000 | 192 | 14.7K | 49.4% | 0.05 | 0.0102 | -0.016 | 90 | 19.55 | 20.55 | 9 | 3,417 | -0.97 | 0.0117 | -0.016 | |
| 0.1000 | 0.1100 | 26 | 7,491 | 52.0% | 0.03 | 0.0062 | -0.011 | 95 | 24.65 | 25.40 | 1 | 79 | -0.99 | 0.0066 | -0.010 | |
| 0.0600 | 0.0800 | 388 | 13.9K | 55.8% | 0.02 | 0.0040 | -0.008 | 100 | 29.10 | 31.00 | 127 | -1.00 | 0.0022 | -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.