NFLX optieketen Netflix, Inc.
Cboe delayed options data · per 19:04 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 ±11.2% (60.95–76.40) · ATM IV 48.3% · 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 | |
| 32.90 | 35.65 | 12 | 147.3% | 1.00 | 0.0006 | 0.000 | 35 | 0 | 0.0800 | 1 | 192 | 97.9% | -0.00 | 0.0006 | -0.003 | |
| 27.95 | 30.75 | 79 | 124.9% | 0.99 | 0.0011 | -0.000 | 40 | 0.0100 | 0.0300 | 32 | 11.5K | 73.7% | -0.01 | 0.0011 | -0.004 | |
| 23.20 | 25.70 | 26 | 105.4% | 0.99 | 0.0020 | -0.002 | 45 | 0.0300 | 0.0600 | 27 | 1,517 | 65.2% | -0.01 | 0.0020 | -0.005 | |
| 18.25 | 19.30 | 16 | 569 | 0.98 | 0.0043 | -0.006 | 50 | 0.0600 | 0.1000 | 36 | 2,061 | 56.1% | -0.02 | 0.0044 | -0.008 | |
| 13.70 | 14.65 | 36 | 246 | 53.7% | 0.95 | 0.0107 | -0.015 | 55 | 0.2200 | 0.2400 | 2,616 | 14.1K | 49.5% | -0.05 | 0.0108 | -0.017 |
| 11.50 | 13.25 | 112 | 63.6% | 0.91 | 0.0166 | -0.024 | 57.5 | 0.4200 | 0.4500 | 1,567 | 1,335 | 48.9% | -0.09 | 0.0167 | -0.025 | |
| 10.15 | 11.80 | 59.3% | 0.88 | 0.0208 | -0.030 | 59 | 0.6000 | 0.6500 | 788 | 27 | 48.6% | -0.12 | 0.0209 | -0.031 | ||
| 9.35 | 9.85 | 19 | 807 | 47.2% | 0.85 | 0.0237 | -0.034 | 60 | 0.7500 | 0.7900 | 5,454 | 52.0K | 48.1% | -0.15 | 0.0238 | -0.035 |
| 8.55 | 10.20 | 57.8% | 0.82 | 0.0266 | -0.039 | 61 | 0.9400 | 0.9800 | 259 | 311 | 48.0% | -0.18 | 0.0268 | -0.040 | ||
| 7.80 | 9.75 | 59.7% | 0.79 | 0.0294 | -0.043 | 62 | 1.15 | 1.24 | 293 | 637 | 48.1% | -0.21 | 0.0296 | -0.044 | ||
| 7.45 | 8.45 | 30 | 173 | 52.1% | 0.78 | 0.0308 | -0.045 | 62.5 | 1.27 | 1.36 | 1,275 | 5,530 | 47.9% | -0.22 | 0.0310 | -0.046 |
| 7.05 | 7.50 | 29 | 3 | 47.0% | 0.76 | 0.0321 | -0.048 | 63 | 1.38 | 1.50 | 1,751 | 214 | 47.7% | -0.24 | 0.0323 | -0.049 |
| 6.40 | 6.95 | 50 | 22 | 48.4% | 0.72 | 0.0345 | -0.051 | 64 | 1.72 | 1.79 | 175 | 127 | 47.9% | -0.28 | 0.0347 | -0.052 |
| 5.95 | 6.10 | 91 | 1,563 | 48.5% | 0.69 | 0.0365 | -0.055 | 65 | 2.06 | 2.13 | 10.9K | 22.5K | 47.9% | -0.32 | 0.0368 | -0.056 |
| 5.30 | 5.50 | 62 | 5 | 48.3% | 0.65 | 0.0382 | -0.058 | 66 | 2.47 | 2.55 | 273 | 369 | 48.2% | -0.36 | 0.0386 | -0.058 |
| 4.75 | 4.90 | 11 | 27 | 48.2% | 0.61 | 0.0396 | -0.060 | 67 | 2.90 | 2.99 | 331 | 61 | 48.3% | -0.40 | 0.0399 | -0.060 |
| 4.50 | 4.65 | 188 | 2,888 | 48.5% | 0.59 | 0.0401 | -0.060 | 67.5 | 3.10 | 3.25 | 508 | 15.3K | 48.3% | -0.42 | 0.0404 | -0.061 |
| 4.20 | 4.40 | 33 | 17 | 48.2% | 0.57 | 0.0405 | -0.061 | 68 | 3.35 | 3.50 | 1,877 | 126 | 48.4% | -0.44 | 0.0409 | -0.062 |
| 3.75 | 3.85 | 2,776 | 84 | 48.4% | 0.52 | 0.0410 | -0.062 | 69 | 3.85 | 4.00 | 2,028 | 42 | 48.3% | -0.48 | 0.0414 | -0.062 |
| 3.30 | 3.40 | 3,409 | 10.1K | 48.0% | 0.48 | 0.0411 | -0.062 | 70 | 4.45 | 4.55 | 9,117 | 22.1K | 48.5% | -0.52 | 0.0415 | -0.062 |
| 2.90 | 3.05 | 445 | 123 | 48.4% | 0.44 | 0.0408 | -0.061 | 71 | 5.00 | 5.20 | 234 | 67 | 48.6% | -0.56 | 0.0413 | -0.062 |
| 2.55 | 2.63 | 1,055 | 38 | 48.2% | 0.41 | 0.0401 | -0.060 | 72 | 5.65 | 5.80 | 6 | 24 | 48.5% | -0.60 | 0.0406 | -0.060 |
| 2.35 | 2.45 | 2,218 | 9,838 | 48.0% | 0.39 | 0.0396 | -0.059 | 72.5 | 5.95 | 6.15 | 890 | 12.1K | 48.5% | -0.62 | 0.0402 | -0.060 |
| 2.19 | 2.28 | 3,625 | 212 | 47.9% | 0.37 | 0.0390 | -0.058 | 73 | 5.50 | 6.55 | 11 | 10 | 43.6% | -0.64 | 0.0396 | -0.059 |
| 1.88 | 1.97 | 1,426 | 58 | 47.7% | 0.33 | 0.0376 | -0.056 | 74 | 7.00 | 7.25 | 17 | 4 | 48.9% | -0.67 | 0.0383 | -0.056 |
| 1.65 | 1.71 | 5,766 | 15.6K | 47.9% | 0.30 | 0.0360 | -0.053 | 75 | 7.70 | 8.00 | 404 | 10.9K | 48.8% | -0.71 | 0.0367 | -0.053 |
| 1.37 | 1.45 | 1,310 | 168 | 47.5% | 0.26 | 0.0341 | -0.050 | 76 | 7.85 | 9.00 | 1 | 6 | 45.8% | -0.74 | 0.0349 | -0.050 |
| 1.16 | 1.23 | 1,530 | 218 | 47.3% | 0.23 | 0.0320 | -0.047 | 77 | 8.25 | 9.70 | 10 | 41.2% | -0.77 | 0.0329 | -0.047 | |
| 1.09 | 1.14 | 5,501 | 13.0K | 47.5% | 0.22 | 0.0310 | -0.045 | 77.5 | 9.65 | 10.05 | 354 | 3,638 | 49.4% | -0.79 | 0.0319 | -0.045 |
| 1.01 | 1.05 | 81 | 117 | 47.5% | 0.21 | 0.0299 | -0.043 | 78 | 9.80 | 10.65 | 48.8% | -0.80 | 0.0308 | -0.043 | ||
| 0.8200 | 0.8800 | 148 | 290 | 47.1% | 0.18 | 0.0276 | -0.040 | 79 | 9.95 | 11.45 | 1 | 40.9% | -0.83 | 0.0286 | -0.040 | |
| 0.7100 | 0.7400 | 4,663 | 28.2K | 47.3% | 0.16 | 0.0253 | -0.036 | 80 | 11.70 | 12.30 | 1,496 | 19.2K | 50.2% | -0.85 | 0.0263 | -0.036 |
| 0.5800 | 0.6400 | 26 | 27 | 47.3% | 0.14 | 0.0230 | -0.033 | 81 | 11.70 | 13.35 | 40.8% | -0.88 | 0.0241 | -0.033 | ||
| 0.4800 | 0.5400 | 1,117 | 56 | 47.3% | 0.12 | 0.0208 | -0.030 | 82 | 12.60 | 14.40 | 2 | 42.1% | -0.89 | 0.0219 | -0.030 | |
| 0.4400 | 0.4800 | 745 | 10.8K | 47.1% | 0.11 | 0.0197 | -0.028 | 82.5 | 13.10 | 14.60 | 1 | 3,104 | 34.0% | -0.90 | 0.0209 | -0.028 |
| 0.4100 | 0.4500 | 122 | 170 | 47.4% | 0.10 | 0.0187 | -0.027 | 83 | 13.55 | 15.15 | 34.9% | -0.91 | 0.0199 | -0.027 | ||
| 0.3100 | 0.3200 | 5,275 | 15.2K | 48.1% | 0.08 | 0.0151 | -0.022 | 85 | 15.65 | 16.95 | 63 | 4,221 | -0.94 | 0.0164 | -0.022 | |
| 0.1500 | 0.1600 | 1,377 | 14.7K | 50.3% | 0.04 | 0.0089 | -0.014 | 90 | 21.05 | 21.85 | 13 | 3,417 | 55.8% | -0.98 | 0.0108 | -0.015 |
| 0.0900 | 0.1300 | 732 | 7,491 | 55.5% | 0.03 | 0.0056 | -0.010 | 95 | 25.25 | 26.85 | 1 | 79 | -0.99 | 0.0054 | -0.010 | |
| 0.0600 | 0.1000 | 474 | 13.9K | 59.5% | 0.02 | 0.0037 | -0.008 | 100 | 30.25 | 31.95 | 6 | 127 | -1.00 | 0.0014 | -0.008 | |
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