NFLX optieketen Netflix, Inc.
Cboe delayed options data · per 21:59 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±12.5% (56.55–72.73) · ATM IV 48.0% · P/C open interest 1.08
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 31.80 | 35.55 | 12 | 1.00 | 0.0006 | 0.000 | 35 | 0 | 0.0900 | 1 | 192 | 99.4% | -0.00 | 0.0006 | -0.003 | ||
| 26.85 | 30.60 | 79 | 0.99 | 0.0011 | -0.000 | 40 | 0.0200 | 0.0300 | 68 | 11.5K | 75.7% | -0.01 | 0.0011 | -0.004 | ||
| 21.90 | 25.65 | 26 | 0.99 | 0.0021 | -0.003 | 45 | 0.0200 | 0.0900 | 27 | 1,517 | 67.0% | -0.01 | 0.0021 | -0.005 | ||
| 17.45 | 20.65 | 17 | 569 | 66.4% | 0.98 | 0.0044 | -0.006 | 50 | 0.0800 | 0.2400 | 86 | 2,061 | 62.0% | -0.02 | 0.0044 | -0.009 |
| 12.55 | 15.00 | 36 | 246 | 0.94 | 0.0109 | -0.016 | 55 | 0.2400 | 0.2600 | 3,410 | 14.1K | 50.7% | -0.05 | 0.0110 | -0.018 | |
| 10.40 | 12.70 | 112 | 40.3% | 0.91 | 0.0167 | -0.024 | 57.5 | 0.4200 | 0.4500 | 1,623 | 1,335 | 48.9% | -0.09 | 0.0168 | -0.026 | |
| 9.95 | 11.50 | 54.2% | 0.88 | 0.0208 | -0.030 | 59 | 0.5900 | 0.6800 | 854 | 27 | 48.8% | -0.12 | 0.0209 | -0.032 | ||
| 9.35 | 9.95 | 31 | 807 | 48.5% | 0.85 | 0.0237 | -0.035 | 60 | 0.7700 | 0.8000 | 6,770 | 52.0K | 48.4% | -0.15 | 0.0239 | -0.036 |
| 8.60 | 9.20 | 1 | 49.4% | 0.82 | 0.0266 | -0.039 | 61 | 0.9400 | 1.02 | 388 | 311 | 48.4% | -0.18 | 0.0268 | -0.040 | |
| 7.25 | 8.35 | 1 | 43.3% | 0.79 | 0.0294 | -0.043 | 62 | 1.17 | 1.23 | 447 | 637 | 48.1% | -0.21 | 0.0296 | -0.045 | |
| 7.15 | 7.95 | 33 | 173 | 45.2% | 0.78 | 0.0308 | -0.046 | 62.5 | 1.29 | 1.37 | 1,466 | 5,530 | 48.2% | -0.22 | 0.0310 | -0.047 |
| 7.20 | 7.80 | 32 | 3 | 50.7% | 0.76 | 0.0321 | -0.048 | 63 | 1.40 | 1.51 | 1,829 | 214 | 48.0% | -0.24 | 0.0323 | -0.049 |
| 6.40 | 6.85 | 63 | 22 | 47.9% | 0.72 | 0.0345 | -0.051 | 64 | 1.73 | 1.82 | 279 | 127 | 48.2% | -0.28 | 0.0347 | -0.052 |
| 5.80 | 6.15 | 646 | 1,563 | 47.9% | 0.69 | 0.0366 | -0.055 | 65 | 2.06 | 2.17 | 12.3K | 22.5K | 48.1% | -0.32 | 0.0368 | -0.056 |
| 4.85 | 5.65 | 91 | 5 | 46.4% | 0.65 | 0.0383 | -0.058 | 66 | 2.34 | 2.56 | 309 | 369 | 47.4% | -0.36 | 0.0386 | -0.058 |
| 4.75 | 4.95 | 43 | 27 | 48.6% | 0.61 | 0.0396 | -0.060 | 67 | 2.88 | 2.99 | 1,014 | 61 | 48.2% | -0.40 | 0.0399 | -0.060 |
| 4.10 | 4.65 | 231 | 2,888 | 46.0% | 0.59 | 0.0401 | -0.060 | 67.5 | 3.05 | 3.25 | 651 | 15.3K | 48.0% | -0.42 | 0.0404 | -0.061 |
| 4.20 | 4.40 | 468 | 17 | 48.4% | 0.57 | 0.0405 | -0.061 | 68 | 3.35 | 3.50 | 2,465 | 126 | 48.4% | -0.44 | 0.0409 | -0.062 |
| 3.80 | 3.90 | 3,178 | 84 | 48.8% | 0.52 | 0.0410 | -0.062 | 69 | 3.85 | 4.00 | 2,515 | 42 | 48.2% | -0.48 | 0.0414 | -0.063 |
| 3.30 | 3.40 | 5,228 | 10.1K | 48.1% | 0.48 | 0.0411 | -0.062 | 70 | 4.40 | 4.55 | 9,431 | 22.1K | 48.2% | -0.52 | 0.0415 | -0.063 |
| 2.86 | 3.05 | 666 | 123 | 48.3% | 0.44 | 0.0407 | -0.061 | 71 | 5.00 | 5.15 | 301 | 67 | 48.3% | -0.56 | 0.0412 | -0.062 |
| 2.48 | 2.63 | 1,208 | 38 | 47.9% | 0.41 | 0.0400 | -0.060 | 72 | 5.60 | 5.80 | 296 | 24 | 48.2% | -0.60 | 0.0406 | -0.061 |
| 2.35 | 2.44 | 2,691 | 9,838 | 48.0% | 0.39 | 0.0396 | -0.059 | 72.5 | 5.95 | 6.15 | 938 | 12.1K | 48.4% | -0.62 | 0.0402 | -0.060 |
| 2.17 | 2.28 | 3,651 | 212 | 47.9% | 0.37 | 0.0390 | -0.058 | 73 | 6.25 | 7.10 | 35 | 10 | 52.2% | -0.64 | 0.0396 | -0.059 |
| 1.87 | 1.98 | 1,606 | 58 | 47.8% | 0.33 | 0.0376 | -0.056 | 74 | 6.95 | 7.50 | 43 | 4 | 50.3% | -0.67 | 0.0383 | -0.056 |
| 1.65 | 1.68 | 7,434 | 15.6K | 47.9% | 0.30 | 0.0360 | -0.053 | 75 | 7.65 | 8.10 | 448 | 10.9K | 49.1% | -0.71 | 0.0367 | -0.053 |
| 1.39 | 1.45 | 1,530 | 168 | 47.7% | 0.26 | 0.0341 | -0.050 | 76 | 8.15 | 9.00 | 4 | 6 | 48.1% | -0.74 | 0.0349 | -0.050 |
| 1.18 | 1.25 | 1,675 | 218 | 47.7% | 0.23 | 0.0320 | -0.047 | 77 | 8.40 | 10.55 | 10 | 49.8% | -0.77 | 0.0329 | -0.047 | |
| 1.09 | 1.15 | 5,648 | 13.0K | 47.7% | 0.22 | 0.0309 | -0.045 | 77.5 | 9.50 | 10.40 | 358 | 3,638 | 51.0% | -0.79 | 0.0318 | -0.045 |
| 1.00 | 1.14 | 246 | 117 | 48.3% | 0.21 | 0.0298 | -0.043 | 78 | 8.70 | 12.00 | 50.9% | -0.80 | 0.0308 | -0.044 | ||
| 0.8400 | 0.9100 | 251 | 290 | 47.6% | 0.18 | 0.0275 | -0.040 | 79 | 9.55 | 13.15 | 1 | 53.8% | -0.83 | 0.0285 | -0.040 | |
| 0.7400 | 0.7500 | 6,792 | 28.2K | 47.8% | 0.16 | 0.0253 | -0.037 | 80 | 11.70 | 12.50 | 1,528 | 19.2K | 52.1% | -0.85 | 0.0263 | -0.037 |
| 0.6000 | 0.6500 | 76 | 27 | 47.7% | 0.14 | 0.0230 | -0.034 | 81 | 11.50 | 14.90 | 56.7% | -0.87 | 0.0241 | -0.034 | ||
| 0.5000 | 0.5400 | 1,182 | 56 | 47.6% | 0.12 | 0.0209 | -0.031 | 82 | 12.65 | 15.65 | 2 | 58.4% | -0.89 | 0.0220 | -0.031 | |
| 0.4600 | 0.5000 | 873 | 10.8K | 47.7% | 0.11 | 0.0199 | -0.029 | 82.5 | 13.40 | 15.80 | 9 | 3,104 | 58.7% | -0.90 | 0.0210 | -0.029 |
| 0.3100 | 0.4700 | 139 | 170 | 46.3% | 0.11 | 0.0189 | -0.028 | 83 | 12.95 | 16.75 | 54.4% | -0.91 | 0.0201 | -0.028 | ||
| 0.3100 | 0.3400 | 6,249 | 15.2K | 48.5% | 0.08 | 0.0154 | -0.023 | 85 | 16.30 | 16.85 | 73 | 4,221 | 51.0% | -0.93 | 0.0166 | -0.023 |
| 0.1500 | 0.1800 | 1,793 | 14.7K | 50.9% | 0.05 | 0.0092 | -0.015 | 90 | 21.05 | 22.00 | 13 | 3,417 | 59.0% | -0.97 | 0.0110 | -0.016 |
| 0.1000 | 0.1400 | 746 | 7,491 | 56.0% | 0.03 | 0.0058 | -0.011 | 95 | 25.15 | 28.30 | 1 | 79 | 76.0% | -0.99 | 0.0059 | -0.010 |
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Nov 20, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs