NFLX opsiyon zinciri Netflix, Inc.

Vade Cboe delayed options data · itibarıyla 09:41 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: ±11.6% (61.92–78.17) · ATM IV 49.1% · P/C açık pozisyon 1.08

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
28.00	32.00		79	78.5%	0.99	0.0010	-0.000	40	0	0.0800	22	11.5K	80.9%	-0.01	0.0010	-0.004
23.05	27.05		26	68.9%	0.99	0.0020	-0.003	45	0	0.0900	22	1,517	66.4%	-0.01	0.0020	-0.006
18.45	21.75	22	569	57.5%	0.98	0.0044	-0.007	50	0	0.1300	182	2,061	54.9%	-0.02	0.0044	-0.010
13.60	16.90	30	246	51.2%	0.95	0.0099	-0.017	55	0.2300	0.2700	138	14.1K	52.7%	-0.05	0.0099	-0.018
12.05	13.70	1	112	47.9%	0.91	0.0146	-0.024	57.5	0.3000	0.4700	41	1,335	49.7%	-0.09	0.0147	-0.026
10.50	12.30			43.6%	0.89	0.0181	-0.030	59	0.5700	0.6500	32	27	50.9%	-0.11	0.0182	-0.031
10.05	11.00	44	807	43.8%	0.87	0.0205	-0.034	60	0.7300	0.7600	2,536	52.0K	50.4%	-0.13	0.0207	-0.035
8.85	11.05			49.8%	0.84	0.0231	-0.038	61	0.8600	0.9800	318	311	50.3%	-0.16	0.0232	-0.039
8.25	9.95			48.6%	0.81	0.0256	-0.042	62	1.06	1.18	706	637	50.1%	-0.19	0.0257	-0.043
8.40	9.15	35	173	49.7%	0.80	0.0268	-0.044	62.5	1.17	1.25	1,839	5,530	49.7%	-0.20	0.0270	-0.045
7.85	8.55	3	3	46.3%	0.78	0.0280	-0.046	63	1.16	1.40	234	214	48.8%	-0.22	0.0282	-0.047
7.65	8.15	22	22	53.0%	0.75	0.0303	-0.050	64	1.47	1.68	133	127	49.1%	-0.25	0.0305	-0.051
6.95	7.05	73	1,563	51.6%	0.72	0.0324	-0.054	65	1.85	1.95	4,568	22.5K	49.4%	-0.28	0.0326	-0.055
6.20	6.75	5	5	52.1%	0.68	0.0343	-0.057	66	2.19	2.30	403	369	49.3%	-0.32	0.0346	-0.058
5.65	6.35	28	27	53.1%	0.65	0.0359	-0.059	67	2.46	2.73	70	61	48.8%	-0.35	0.0362	-0.060
5.35	5.75	163	2,888	51.3%	0.63	0.0366	-0.060	67.5	2.78	3.05	369	15.3K	50.3%	-0.37	0.0369	-0.061
4.50	5.90	19	17	50.1%	0.61	0.0372	-0.061	68	2.99	3.20	152	126	49.8%	-0.39	0.0375	-0.062
4.55	4.75	94	84	49.9%	0.57	0.0381	-0.063	69	3.45	3.65	56	42	49.6%	-0.43	0.0384	-0.063
4.05	4.15	3,672	10.1K	49.1%	0.53	0.0386	-0.063	70	3.95	4.10	1,319	22.1K	49.2%	-0.47	0.0390	-0.064
3.60	3.80	149	123	49.8%	0.49	0.0388	-0.064	71	4.05	4.95	71	67	48.3%	-0.51	0.0393	-0.064
3.05	3.75	48	38	51.2%	0.46	0.0387	-0.063	72	4.90	5.40	32	24	49.1%	-0.55	0.0391	-0.064
3.00	3.15	1,391	9,838	49.6%	0.44	0.0384	-0.063	72.5	5.25	5.55	260	12.1K	48.4%	-0.57	0.0389	-0.063
2.81	3.20	285	212	51.0%	0.42	0.0381	-0.062	73	5.40	6.35	11	10	50.4%	-0.58	0.0386	-0.063
2.36	2.60	90	58	48.8%	0.38	0.0373	-0.061	74	6.15	6.60	4	4	48.4%	-0.62	0.0379	-0.061
2.13	2.22	4,021	15.6K	49.1%	0.35	0.0362	-0.059	75	7.05	7.25	248	10.9K	49.5%	-0.66	0.0368	-0.059
1.87	2.07	186	168	49.8%	0.32	0.0348	-0.056	76	7.70	8.65	6	6	53.6%	-0.69	0.0355	-0.057
1.58	1.87	242	218	49.9%	0.29	0.0332	-0.054	77	8.15	9.05	11	10	49.2%	-0.72	0.0339	-0.054
1.52	1.59	2,375	13.0K	49.1%	0.27	0.0324	-0.052	77.5	8.60	9.60	1	3,638	50.9%	-0.74	0.0331	-0.053
1.39	1.51	176	117	49.2%	0.26	0.0315	-0.051	78	8.90	9.85			49.1%	-0.75	0.0323	-0.051
1.19	1.30	317	290	49.1%	0.23	0.0296	-0.048	79	9.10	11.50			51.0%	-0.78	0.0304	-0.048
1.05	1.08	3,284	28.2K	48.9%	0.20	0.0277	-0.044	80	10.00	12.25	173	19.2K	51.1%	-0.80	0.0286	-0.045
0.8800	0.9700	31	27	49.2%	0.18	0.0257	-0.041	81	10.85	13.35			53.5%	-0.83	0.0266	-0.041
0.7600	0.8900	76	56	49.9%	0.16	0.0237	-0.038	82	11.70	14.15	2	2	52.9%	-0.85	0.0247	-0.038
0.7100	0.7500	224	10.8K	49.2%	0.15	0.0228	-0.036	82.5	12.35	14.10	10	3,104	50.2%	-0.86	0.0237	-0.036
0.6300	0.7200	200	170	49.2%	0.14	0.0218	-0.035	83	12.60	15.05			53.5%	-0.87	0.0228	-0.035
0.4700	0.5000	952	15.2K	49.2%	0.11	0.0180	-0.029	85	14.50	16.95	54	4,221	56.2%	-0.91	0.0192	-0.029
0.2200	0.2400	843	14.7K	50.7%	0.05	0.0106	-0.017	90	18.55	21.90	33	3,417	49.6%	-0.96	0.0117	-0.017
0.1100	0.1400	482	7,491	52.9%	0.03	0.0062	-0.011	95	23.30	27.25		79	61.2%	-0.99	0.0064	-0.010
0.0600	0.0700	729	13.9K	54.6%	0.02	0.0039	-0.008	100	28.25	31.40	62	127		-1.00	0.0017	-0.007
0.0500	0.0600	374	16.4K	59.5%	0.01	0.0027	-0.006	105	33.25	37.20	60	12	73.2%	-1.00	0.0000	-0.007

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 — Nov 20, 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 — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim