NFLX opsiyon zinciri Netflix, Inc.

Vade Cboe delayed options data · itibarıyla 06:36 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±5.2% (78.16–86.66) · ATM IV 30.4% · P/C açık pozisyon 0.56

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
35.75	39.80		45		1.00	0.0002	0.000	45	0	0.0300		465	108.8%	-0.00	0.0002	-0.002
30.75	32.95	2	515		1.00	0.0004	0.000	50	0	0.0200	1	7,397	87.6%	-0.00	0.0004	-0.003
25.75	29.70		131		1.00	0.0008	-0.001	55	0.0100	0.0300		1,398	77.7%	-0.00	0.0008	-0.004
24.80	28.90		1,012	75.2%	1.00	0.0009	-0.001	56	0.0100	0.0300		2,211	74.6%	-0.00	0.0009	-0.004
22.85	26.85		108	67.4%	0.99	0.0012	-0.002	58	0	0.0600	1	1,413	71.9%	-0.01	0.0012	-0.005
21.75	24.00	4	662	67.7%	0.99	0.0016	-0.003	60	0.0100	0.0200	28	15.5K	60.6%	-0.01	0.0016	-0.005
20.25	23.75		40	80.5%	0.99	0.0018	-0.003	61	0.0100	0.0300	3	2,543	59.7%	-0.01	0.0018	-0.006
18.85	22.05	31	184		0.99	0.0021	-0.004	62	0.0100	0.0300	2	2,771	56.8%	-0.01	0.0021	-0.006
17.85	21.75		45		0.99	0.0024	-0.004	63	0.0100	0.0600		9,077	57.9%	-0.01	0.0024	-0.006
16.85	20.75		298		0.99	0.0028	-0.005	64	0.0200	0.0800	2	2,347	57.7%	-0.01	0.0028	-0.007
17.00	19.25	4	540	73.7%	0.99	0.0032	-0.005	65	0.0200	0.0400	52	20.3K	51.0%	-0.01	0.0032	-0.007
14.80	17.30		190		0.99	0.0038	-0.006	66	0.0300	0.0400	2	2,794	49.1%	-0.01	0.0038	-0.008
13.85	16.30	4	400		0.99	0.0044	-0.007	67	0.0300	0.0500	17	4,465	47.1%	-0.01	0.0044	-0.009
12.90	15.50	24	1,265		0.98	0.0052	-0.008	68	0.0400	0.0500	4	7,314	45.0%	-0.02	0.0052	-0.009
11.95	15.85	6	979	41.9%	0.98	0.0063	-0.009	69	0.0500	0.0600	160	5,985	43.4%	-0.02	0.0063	-0.010
12.75	13.00	39	7,385	34.2%	0.98	0.0076	-0.010	70	0.0500	0.0700	141	10.8K	41.0%	-0.02	0.0076	-0.011
10.55	12.00	3	854		0.97	0.0093	-0.011	71	0.0700	0.0800	229	9,820	39.5%	-0.03	0.0094	-0.013
10.00	11.50	8	2,442		0.97	0.0116	-0.013	72	0.0800	0.1000	1,196	9,658	37.7%	-0.03	0.0117	-0.015
9.85	10.20	91	2,746	38.8%	0.96	0.0147	-0.016	73	0.1000	0.1200	115	3,863	35.9%	-0.04	0.0148	-0.017
8.80	9.25	92	3,993	35.4%	0.94	0.0187	-0.019	74	0.1400	0.1500	67	9,520	34.7%	-0.06	0.0188	-0.021
7.95	8.10	156	17.8K	31.9%	0.93	0.0239	-0.024	75	0.1900	0.2000	299	8,822	33.6%	-0.07	0.0240	-0.025
6.90	7.20	119	4,905	29.5%	0.90	0.0303	-0.029	76	0.2500	0.2700	111	4,504	32.5%	-0.10	0.0305	-0.030
6.05	6.30	51	4,566	30.1%	0.87	0.0379	-0.035	77	0.3500	0.3700	111	4,164	31.8%	-0.13	0.0382	-0.036
5.30	5.40	274	3,915	30.6%	0.83	0.0465	-0.042	78	0.4900	0.5100	263	12.7K	31.2%	-0.17	0.0468	-0.043
4.50	4.60	156	4,518	30.4%	0.78	0.0552	-0.049	79	0.6900	0.7100	163	3,667	30.9%	-0.22	0.0557	-0.050
3.75	3.90	2,625	23.8K	30.1%	0.72	0.0634	-0.056	80	0.9400	0.9700	2,008	14.0K	30.6%	-0.28	0.0640	-0.056
3.10	3.20	521	4,741	30.3%	0.65	0.0699	-0.061	81	1.27	1.30	179	3,943	30.5%	-0.35	0.0706	-0.062
2.52	2.60	1,618	6,524	30.4%	0.58	0.0740	-0.065	82	1.67	1.71	538	3,562	30.4%	-0.42	0.0749	-0.066
2.02	2.05	1,136	7,295	30.3%	0.50	0.0755	-0.066	83	2.15	2.19	197	1,880	30.3%	-0.50	0.0764	-0.067
1.58	1.61	544	4,688	30.2%	0.43	0.0743	-0.065	84	2.70	2.77	38	1,990	30.3%	-0.58	0.0754	-0.066
1.21	1.24	2,409	27.6K	30.2%	0.36	0.0708	-0.062	85	3.25	3.45	110	5,812	30.0%	-0.65	0.0719	-0.063
0.9200	0.9500	450	3,977	30.3%	0.29	0.0651	-0.057	86	3.85	4.15	32	2,089	29.0%	-0.71	0.0663	-0.058
0.6800	0.7100	1,436	8,609	30.4%	0.23	0.0580	-0.051	87	4.75	5.05	5	1,925	31.5%	-0.77	0.0592	-0.051
0.5000	0.5200	438	6,044	30.5%	0.18	0.0501	-0.044	88	5.40	5.90	3	1,719	30.1%	-0.82	0.0513	-0.044
0.3700	0.3900	403	2,476	30.9%	0.14	0.0422	-0.037	89	6.25	6.80	3	992	30.4%	-0.87	0.0436	-0.038
0.2700	0.2800	4,182	57.2K	31.1%	0.11	0.0349	-0.032	90	7.15	7.70	54	3,285	30.3%	-0.90	0.0368	-0.032
0.2000	0.2200	125	4,633	31.8%	0.09	0.0285	-0.026	91	8.10	8.65	1	1,187	31.2%	-0.93	0.0308	-0.028
0.1500	0.1600	66	1,648	32.2%	0.07	0.0231	-0.022	92	9.05	9.60		434	31.0%	-0.95	0.0262	-0.025
0.1100	0.1200	445	1,540	32.8%	0.05	0.0187	-0.018	93	10.00	10.55		396		-0.96	0.0223	-0.021
0.0800	0.1000	87	1,302	33.6%	0.04	0.0152	-0.016	94	10.10	13.35		233	51.5%	-0.98	0.0185	-0.019
0.0600	0.0800	302	13.8K	34.3%	0.03	0.0124	-0.013	95	11.10	14.30		673	53.8%	-0.99	0.0146	-0.014
0.0500	0.0600	7	1,272	35.1%	0.03	0.0102	-0.012	96	12.70	14.00		64	42.5%	-0.99	0.0102	-0.013
0.0400	0.0600	25	1,303	36.6%	0.02	0.0086	-0.010	97	12.35	16.35		105	44.9%	-0.99	0.0067	-0.011
0.0400	0.0500	7	1,676	38.0%	0.02	0.0072	-0.009	98	14.45	17.35	2	92	68.0%	-1.00	0.0042	-0.009
0.0300	0.0500	67	2,306	39.3%	0.02	0.0062	-0.008	99	14.80	18.35		251	60.4%	-1.00	0.0025	-0.009
0.0300	0.0400	2,088	56.5K	40.4%	0.01	0.0053	-0.007	100	16.10	17.50		498		-1.00	0.0015	-0.009
0.0200	0.0400	49	1,913	41.4%	0.01	0.0046	-0.007	101	16.40	20.30		87	53.8%	-1.00	0.0007	-0.009
0.0200	0.0400	14	716	43.1%	0.01	0.0041	-0.006	102	18.80	20.55		231	71.6%	-1.00	0.0002	-0.009
0.0200	0.0300	1	810	43.9%	0.01	0.0036	-0.006	103	18.80	22.35		53	70.2%	-1.00	0.0000	-0.009
0.0200	0.0300	1	848	45.6%	0.01	0.0032	-0.005	104	20.00	22.75		93	62.1%	-1.00	0.0000	-0.009
0.0200	0.0300	42	6,465	47.2%	0.01	0.0028	-0.005	105	21.40	24.30		189	84.9%	-1.00	0.0000	-0.009
0.0100	0.0400	7	969	48.9%	0.01	0.0026	-0.005	106	22.00	25.30		44	80.2%	-1.00	0.0000	-0.009
0.0100	0.0500	2	1,215	51.6%	0.01	0.0023	-0.004	107	22.45	26.30		53	68.2%	-1.00	0.0000	-0.009
0.0100	0.0500	1	2,146	53.2%	0.01	0.0021	-0.004	108	24.00	27.35		147	85.8%	-1.00	0.0000	-0.009
0.0100	0.0700		1,175	56.8%	0.01	0.0019	-0.004	109	24.85	27.55		61		-1.00	0.0000	-0.009
0.0100	0.0200	31	50.3K	52.1%	0.01	0.0017	-0.004	110	25.80	29.35		991	85.8%	-1.00	0.0000	-0.009
0.0100	0.0600		1,034	59.0%	0.01	0.0016	-0.004	111	27.80	29.55		235	92.3%	-1.00	0.0000	-0.009
0.0100	0.0700	4	2,437	61.6%	0.00	0.0014	-0.004	112	28.00	31.35		95	94.5%	-1.00	0.0000	-0.009
0	0.0400	33	704	59.7%	0.00	0.0012	-0.003	114	30.80	32.55		150	98.7%	-1.00	0.0000	-0.009
0	0.0600	4	5,045	63.9%	0.00	0.0011	-0.003	115	31.80	33.30			94.8%	-1.00	0.0000	-0.009
0	0.0500	1	771	64.0%	0.00	0.0010	-0.003	116	32.40	35.25		660	108.8%	-1.00	0.0000	-0.009
0	0.0200	7	2,094	60.8%	0.00	0.0009	-0.003	118	34.00	36.75		50	88.9%	-1.00	0.0000	-0.009
0	0.0100	443	22.5K	59.5%	0.00	0.0008	-0.002	120	35.95	38.75		90	89.8%	-1.00	0.0000	-0.009
0	0.0300	435	922	68.6%	0.00	0.0007	-0.002	122	38.80	40.55		20	114.3%	-1.00	0.0000	-0.009

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

NFLX opsiyon zinciri Netflix, Inc.

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji