NFLX cadeia de opções Netflix, Inc.

Expiração Cboe delayed options data · em 15:03 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±4.8% (78.10–86.00) · IV ATM 29.4% · P/C open interest 0.56

CALLS								Strike	PUTS
Bid	Perguntar	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		Bid	Perguntar	Vol	OI	IV	Δ	Γ	Θ
36.95	37.30		45		1.00	0.0002	0.000	45	0	0.0300		465	110.3%	-0.00	0.0002	-0.002
31.95	33.55		515	160.7%	1.00	0.0004	0.000	50	0	0.0200		7,396	88.6%	-0.00	0.0004	-0.003
26.90	28.85		131	140.7%	1.00	0.0008	0.000	55	0	0.0200	22	1,398	72.8%	-0.00	0.0008	-0.004
26.00	27.90		1,012	139.0%	1.00	0.0009	0.000	56	0.0100	0.0400		2,211	77.0%	-0.00	0.0009	-0.004
23.90	25.00		108	101.5%	1.00	0.0012	0.000	58	0	0.0300	50	1,413	66.7%	-0.00	0.0012	-0.004
22.00	23.00	1	663	96.3%	0.99	0.0016	0.000	60	0.0100	0.0200	63	15.5K	60.8%	-0.01	0.0016	-0.005
20.95	22.85		40	111.6%	0.99	0.0018	0.000	61	0.0100	0.0300		2,540	59.8%	-0.01	0.0018	-0.005
19.90	21.85		210	105.8%	0.99	0.0021	0.000	62	0.0100	0.0300	21	2,769	56.8%	-0.01	0.0021	-0.006
18.95	20.85		45	102.0%	0.99	0.0024	0.000	63	0.0200	0.0600	1	9,077	58.9%	-0.01	0.0024	-0.006
18.10	18.30		298	45.8%	0.99	0.0028	0.000	64	0.0200	0.0300		2,346	52.5%	-0.01	0.0028	-0.007
17.00	18.00		539	75.3%	0.99	0.0032	0.000	65	0.0200	0.0300	1	20.2K	49.6%	-0.01	0.0032	-0.007
15.95	18.00		190	90.6%	0.99	0.0038	0.000	66	0.0300	0.0400	1	2,793	48.8%	-0.01	0.0038	-0.008
15.10	15.75		396	63.1%	0.99	0.0045	-0.001	67	0.0300	0.0400	3	4,454	45.9%	-0.01	0.0045	-0.008
14.05	14.90		1,267	62.0%	0.98	0.0054	-0.002	68	0.0400	0.0500	17	7,310	44.5%	-0.02	0.0054	-0.009
13.05	14.50	4	979	70.1%	0.98	0.0065	-0.004	69	0.0400	0.0600	16	5,825	42.2%	-0.02	0.0066	-0.010
12.10	12.45	15	7,377	41.5%	0.98	0.0080	-0.005	70	0.0600	0.0700	22	10.7K	40.9%	-0.02	0.0080	-0.011
11.00	12.00	1	853	51.4%	0.97	0.0100	-0.007	71	0.0600	0.0800	7	9,673	38.3%	-0.03	0.0100	-0.013
10.05	11.20	17	2,439	52.2%	0.96	0.0126	-0.010	72	0.0800	0.0900	162	10.6K	36.5%	-0.04	0.0127	-0.015
9.05	10.05	1	2,747	45.5%	0.95	0.0161	-0.013	73	0.1100	0.1200	49	3,842	35.3%	-0.05	0.0162	-0.018
8.20	8.50	24	3,965	33.3%	0.94	0.0208	-0.017	74	0.1400	0.1500	19	9,510	33.7%	-0.06	0.0210	-0.021
7.25	7.55	27	17.7K	32.0%	0.92	0.0269	-0.022	75	0.1900	0.2000	155	8,612	32.4%	-0.08	0.0271	-0.026
6.35	6.65	8	4,897	31.9%	0.89	0.0345	-0.028	76	0.2600	0.2800	75	4,501	31.4%	-0.11	0.0348	-0.032
5.45	5.75	17	4,527	30.8%	0.86	0.0434	-0.035	77	0.3700	0.3900	38	4,168	30.7%	-0.14	0.0438	-0.038
4.65	4.90	278	3,837	30.6%	0.81	0.0532	-0.043	78	0.5300	0.5500	294	12.7K	30.2%	-0.19	0.0537	-0.045
3.90	4.10	25	4,485	30.3%	0.75	0.0628	-0.050	79	0.7500	0.7700	80	3,660	29.8%	-0.25	0.0635	-0.052
3.20	3.35	364	23.0K	29.8%	0.69	0.0712	-0.057	80	1.04	1.06	108	13.8K	29.6%	-0.32	0.0720	-0.059
2.59	2.65	235	4,610	29.3%	0.61	0.0773	-0.062	81	1.41	1.43	217	4,028	29.5%	-0.39	0.0781	-0.063
2.06	2.09	655	6,617	29.4%	0.53	0.0802	-0.065	82	1.86	1.89	278	3,784	29.5%	-0.47	0.0812	-0.065
1.60	1.62	701	7,411	29.4%	0.45	0.0798	-0.064	83	2.38	2.44	79	1,845	29.5%	-0.55	0.0810	-0.065
1.22	1.24	228	4,874	29.5%	0.37	0.0763	-0.062	84	2.99	3.10	737	2,004	29.8%	-0.63	0.0776	-0.062
0.9100	0.9300	886	28.0K	29.6%	0.30	0.0702	-0.057	85	3.55	3.85	61	5,755	29.2%	-0.70	0.0716	-0.057
0.6700	0.6900	93	4,103	29.8%	0.24	0.0622	-0.051	86	4.35	4.65	4	2,064	30.0%	-0.77	0.0636	-0.050
0.4900	0.5100	108	9,528	30.0%	0.19	0.0534	-0.044	87	5.15	5.50		1,924	30.3%	-0.82	0.0547	-0.043
0.3600	0.3800	357	6,250	30.5%	0.15	0.0446	-0.038	88	6.00	6.35		1,717	30.0%	-0.87	0.0457	-0.036
0.2600	0.2800	38	2,826	30.9%	0.11	0.0366	-0.032	89	6.90	7.25		990	30.0%	-0.90	0.0378	-0.029
0.2000	0.2100	939	57.6K	31.7%	0.09	0.0297	-0.027	90	7.85	8.20	21	3,266	30.9%	-0.93	0.0317	-0.023
0.1400	0.1600	102	4,600	32.2%	0.07	0.0240	-0.022	91	8.80	9.15		1,188	30.8%	-0.95	0.0282	-0.019
0.1100	0.1200	176	1,677	33.0%	0.05	0.0193	-0.019	92	9.75	10.15		434	30.7%	-0.96	0.0239	-0.018
0.0800	0.1000	62	1,898	33.9%	0.04	0.0156	-0.016	93	10.50	11.15		396		-0.98	0.0200	-0.017
0.0600	0.0800	90	1,333	34.7%	0.03	0.0128	-0.014	94	10.55	12.15		233		-0.99	0.0142	-0.021
0.0500	0.0600	301	13.9K	35.5%	0.03	0.0106	-0.012	95	11.55	13.20		673		-0.99	0.0101	-0.023
0.0400	0.0600	2	1,272	37.1%	0.02	0.0088	-0.011	96	12.55	14.20		64		-0.99	0.0068	-0.026
0.0300	0.0500		1,305	38.0%	0.02	0.0074	-0.009	97	13.55	15.15		105		-1.00	0.0044	-0.029
0.0300	0.0400	15	1,677	39.2%	0.02	0.0064	-0.009	98	14.90	16.15		92		-1.00	0.0027	-0.031
0.0300	0.0400	30	2,244	41.1%	0.02	0.0055	-0.008	99	15.55	17.10		251		-1.00	0.0015	-0.032
0.0300	0.0400	90	56.2K	43.0%	0.01	0.0048	-0.007	100	16.55	18.15		497		-1.00	0.0011	-0.034
0.0200	0.0300	1	1,913	43.0%	0.01	0.0042	-0.007	101	17.55	19.20		87		-1.00	0.0007	-0.035
0.0200	0.0300	1	725	44.8%	0.01	0.0038	-0.006	102	18.55	20.15		231		-1.00	0.0005	-0.035
0.0200	0.0300		811	46.5%	0.01	0.0034	-0.006	103	19.55	21.10		53		-1.00	0.0003	-0.036
0.0100	0.0300	9	847	47.0%	0.01	0.0030	-0.006	104	20.55	22.15		93		-1.00	0.0001	-0.037
0.0100	0.0200		6,484	47.1%	0.01	0.0027	-0.005	105	21.55	23.15		189		-1.00	0.0000	-0.037
0.0100	0.0200		976	48.7%	0.01	0.0024	-0.005	106	22.55	24.20		44		-1.00	0.0000	-0.038
0.0100	0.0500	2	1,215	54.4%	0.01	0.0022	-0.005	107	23.55	25.20		53		-1.00	0.0000	-0.038
0.0100	0.0300		2,146	53.5%	0.01	0.0020	-0.004	108	24.55	26.15		147		-1.00	0.0000	-0.038
0.0100	0.0400	2	1,175	56.5%	0.01	0.0018	-0.004	109	25.55	27.25		61		-1.00	0.0000	-0.039
0.0100	0.0200	1	50.3K	54.8%	0.01	0.0017	-0.004	110	26.55	28.20		991		-1.00	0.0000	-0.039
0.0100	0.0500		1,034	60.9%	0.01	0.0015	-0.004	111	27.55	29.15		235		-1.00	0.0000	-0.039
0.0100	0.0500		2,437	62.5%	0.00	0.0014	-0.004	112	28.55	30.20		95		-1.00	0.0000	-0.039
0	0.0300	1	719	60.7%	0.00	0.0012	-0.003	114	30.55	32.20		150		-1.00	0.0000	-0.040
0	0.0400		5,043	64.0%	0.00	0.0011	-0.003	115	32.15	33.25				-1.00	0.0000	-0.040
0	0.0500		770	67.1%	0.00	0.0010	-0.003	116	32.55	34.15		660		-1.00	0.0000	-0.040
0	0.0400		2,101	68.3%	0.00	0.0009	-0.003	118	34.55	36.25		50		-1.00	0.0000	-0.040
0	0.0100	3	22.5K	62.3%	0.00	0.0008	-0.003	120	36.55	38.25		90		-1.00	0.0000	-0.040
0	0.0300		1,310	71.7%	0.00	0.0007	-0.003	122	38.55	40.25		20		-1.00	0.0000	-0.040

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Sep 18, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

NFLX cadeia de opções Netflix, Inc.

Sorriso de volatilidade — Sep 18, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia