NFLX цепочка опционов Netflix, Inc.
Cboe delayed options data · по состоянию на 15:40 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±11.0% (62.20–77.66) · ATM IV 47.3% · P/C открытого интереса 1.08
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 34.20 | 36.60 | 12 | 139.8% | 0.99 | 0.0007 | 0.000 | 35 | 0 | 0.0300 | 192 | 89.5% | -0.00 | 0.0007 | -0.004 | ||
| 29.25 | 31.55 | 79 | 114.7% | 0.99 | 0.0012 | -0.002 | 40 | 0 | 0.0300 | 1 | 11.5K | 73.4% | -0.01 | 0.0012 | -0.005 | |
| 24.45 | 26.60 | 26 | 99.4% | 0.99 | 0.0021 | -0.004 | 45 | 0.0100 | 0.0600 | 26 | 1,517 | 65.3% | -0.01 | 0.0021 | -0.007 | |
| 19.70 | 20.90 | 15 | 569 | 67.1% | 0.98 | 0.0040 | -0.006 | 50 | 0.0600 | 0.0900 | 19 | 2,061 | 57.0% | -0.02 | 0.0040 | -0.009 |
| 15.15 | 15.60 | 246 | 53.7% | 0.96 | 0.0087 | -0.013 | 55 | 0.1300 | 0.1900 | 206 | 14.1K | 49.0% | -0.04 | 0.0087 | -0.015 | |
| 12.50 | 14.40 | 112 | 62.7% | 0.93 | 0.0134 | -0.019 | 57.5 | 0.2900 | 0.3200 | 3 | 1,335 | 47.8% | -0.07 | 0.0135 | -0.021 | |
| 11.25 | 13.05 | 61.2% | 0.91 | 0.0172 | -0.024 | 59 | 0.4200 | 0.4600 | 18 | 27 | 47.2% | -0.09 | 0.0173 | -0.025 | ||
| 10.65 | 11.20 | 2 | 807 | 52.2% | 0.89 | 0.0200 | -0.028 | 60 | 0.5400 | 0.5800 | 849 | 52.0K | 46.9% | -0.11 | 0.0201 | -0.029 |
| 9.70 | 10.45 | 51.4% | 0.86 | 0.0229 | -0.032 | 61 | 0.6700 | 0.7300 | 31 | 311 | 46.6% | -0.14 | 0.0230 | -0.034 | ||
| 8.80 | 10.05 | 53.9% | 0.83 | 0.0259 | -0.037 | 62 | 0.8500 | 0.9200 | 112 | 637 | 46.6% | -0.17 | 0.0261 | -0.038 | ||
| 8.60 | 8.80 | 30 | 173 | 47.7% | 0.82 | 0.0274 | -0.039 | 62.5 | 0.9600 | 1.00 | 847 | 5,530 | 46.4% | -0.18 | 0.0276 | -0.040 |
| 8.10 | 8.75 | 2 | 3 | 49.5% | 0.80 | 0.0288 | -0.041 | 63 | 1.07 | 1.11 | 75 | 214 | 46.4% | -0.20 | 0.0290 | -0.042 |
| 7.50 | 7.95 | 22 | 50.0% | 0.77 | 0.0316 | -0.045 | 64 | 1.31 | 1.38 | 109 | 127 | 46.5% | -0.23 | 0.0318 | -0.046 | |
| 6.75 | 7.10 | 11 | 1,563 | 48.4% | 0.73 | 0.0341 | -0.049 | 65 | 1.64 | 1.65 | 8,255 | 22.5K | 46.6% | -0.27 | 0.0344 | -0.050 |
| 6.10 | 6.35 | 2 | 5 | 47.8% | 0.70 | 0.0363 | -0.053 | 66 | 1.94 | 2.01 | 137 | 369 | 46.6% | -0.30 | 0.0365 | -0.054 |
| 5.50 | 5.65 | 1 | 27 | 47.4% | 0.66 | 0.0381 | -0.056 | 67 | 2.30 | 2.40 | 207 | 61 | 46.6% | -0.34 | 0.0384 | -0.057 |
| 5.20 | 5.35 | 12 | 2,888 | 47.3% | 0.64 | 0.0388 | -0.057 | 67.5 | 2.52 | 2.60 | 187 | 15.3K | 46.7% | -0.36 | 0.0392 | -0.058 |
| 4.90 | 5.10 | 5 | 17 | 47.5% | 0.62 | 0.0395 | -0.059 | 68 | 2.71 | 2.81 | 1,687 | 126 | 46.6% | -0.38 | 0.0398 | -0.059 |
| 4.35 | 4.55 | 2,552 | 84 | 47.3% | 0.58 | 0.0404 | -0.060 | 69 | 3.15 | 3.30 | 1,576 | 42 | 46.6% | -0.43 | 0.0408 | -0.061 |
| 3.90 | 4.05 | 791 | 10.1K | 47.6% | 0.54 | 0.0410 | -0.061 | 70 | 3.70 | 3.80 | 6,660 | 22.1K | 46.9% | -0.47 | 0.0414 | -0.062 |
| 3.45 | 3.50 | 313 | 123 | 47.1% | 0.49 | 0.0411 | -0.062 | 71 | 4.20 | 4.35 | 193 | 67 | 46.7% | -0.51 | 0.0416 | -0.062 |
| 3.00 | 3.10 | 79 | 38 | 47.0% | 0.45 | 0.0408 | -0.061 | 72 | 4.80 | 4.95 | 1 | 24 | 46.9% | -0.55 | 0.0413 | -0.062 |
| 2.82 | 2.88 | 560 | 9,838 | 47.0% | 0.44 | 0.0405 | -0.061 | 72.5 | 5.10 | 5.30 | 387 | 12.1K | 47.2% | -0.57 | 0.0411 | -0.061 |
| 2.63 | 2.68 | 1,838 | 212 | 46.8% | 0.42 | 0.0402 | -0.060 | 73 | 5.40 | 5.60 | 10 | 10 | 47.0% | -0.59 | 0.0407 | -0.061 |
| 2.29 | 2.37 | 1,251 | 58 | 47.0% | 0.38 | 0.0391 | -0.059 | 74 | 6.05 | 6.30 | 10 | 4 | 47.2% | -0.63 | 0.0397 | -0.059 |
| 1.99 | 2.05 | 2,081 | 15.6K | 47.0% | 0.34 | 0.0378 | -0.057 | 75 | 6.80 | 6.95 | 79 | 10.9K | 47.3% | -0.66 | 0.0385 | -0.057 |
| 1.71 | 1.79 | 77 | 168 | 47.1% | 0.31 | 0.0362 | -0.054 | 76 | 7.35 | 7.75 | 1 | 6 | 46.5% | -0.70 | 0.0369 | -0.055 |
| 1.44 | 1.54 | 47 | 218 | 46.8% | 0.28 | 0.0344 | -0.051 | 77 | 7.80 | 8.90 | 10 | 47.1% | -0.73 | 0.0352 | -0.052 | |
| 1.35 | 1.43 | 706 | 13.0K | 47.0% | 0.26 | 0.0334 | -0.050 | 77.5 | 8.50 | 8.90 | 287 | 3,638 | 46.5% | -0.75 | 0.0342 | -0.050 |
| 1.23 | 1.33 | 7 | 117 | 46.9% | 0.24 | 0.0324 | -0.048 | 78 | 8.55 | 9.85 | 48.1% | -0.76 | 0.0333 | -0.049 | ||
| 1.07 | 1.13 | 39 | 290 | 47.0% | 0.22 | 0.0303 | -0.045 | 79 | 9.60 | 10.20 | 1 | 46.2% | -0.79 | 0.0312 | -0.045 | |
| 0.9000 | 0.9400 | 1,038 | 28.2K | 46.7% | 0.19 | 0.0281 | -0.041 | 80 | 10.75 | 10.95 | 61 | 19.2K | 48.2% | -0.82 | 0.0290 | -0.042 |
| 0.7400 | 0.8200 | 15 | 27 | 46.7% | 0.17 | 0.0259 | -0.038 | 81 | 10.85 | 12.80 | 50.5% | -0.84 | 0.0269 | -0.038 | ||
| 0.6300 | 0.7000 | 679 | 56 | 46.9% | 0.15 | 0.0236 | -0.035 | 82 | 11.70 | 13.65 | 2 | 50.1% | -0.87 | 0.0246 | -0.035 | |
| 0.5900 | 0.6300 | 489 | 10.8K | 46.9% | 0.14 | 0.0226 | -0.033 | 82.5 | 12.60 | 13.25 | 1 | 3,104 | 45.6% | -0.88 | 0.0236 | -0.033 |
| 0.5400 | 0.5600 | 44 | 170 | 46.7% | 0.13 | 0.0214 | -0.031 | 83 | 12.25 | 14.50 | 45.5% | -0.89 | 0.0226 | -0.031 | ||
| 0.3900 | 0.4200 | 1,564 | 15.2K | 47.3% | 0.10 | 0.0175 | -0.026 | 85 | 14.95 | 15.60 | 15 | 4,221 | 46.9% | -0.92 | 0.0187 | -0.026 |
| 0.1900 | 0.2000 | 143 | 14.7K | 49.2% | 0.05 | 0.0102 | -0.016 | 90 | 19.55 | 20.55 | 9 | 3,417 | -0.97 | 0.0118 | -0.016 | |
| 0.1000 | 0.1200 | 16 | 7,491 | 52.2% | 0.03 | 0.0062 | -0.011 | 95 | 24.65 | 25.35 | 1 | 79 | -0.99 | 0.0066 | -0.010 | |
| 0.0600 | 0.0800 | 349 | 13.9K | 55.6% | 0.02 | 0.0040 | -0.008 | 100 | 29.10 | 31.00 | 127 | -1.00 | 0.0022 | -0.008 | ||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы