NFLX 期权链 Netflix, Inc.
Cboe delayed options data · 截至 20:05 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±11.7% (61.56–77.86) · ATM IV 49.4% · P/C 未平仓量 1.11
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 32.90 | 36.85 | 12 | 100.8% | 1.00 | 0.0006 | 0.000 | 35 | 0 | 0.1300 | 1 | 192 | 104.5% | -0.00 | 0.0006 | -0.003 | |
| 27.95 | 31.90 | 79 | 88.2% | 0.99 | 0.0011 | -0.001 | 40 | 0 | 0.0800 | 22 | 11.5K | 80.7% | -0.01 | 0.0011 | -0.004 | |
| 23.55 | 26.40 | 26 | 74.9% | 0.99 | 0.0021 | -0.003 | 45 | 0 | 0.0900 | 22 | 1,512 | 66.2% | -0.01 | 0.0021 | -0.006 | |
| 19.35 | 20.55 | 22 | 571 | 54.0% | 0.98 | 0.0044 | -0.008 | 50 | 0 | 0.1300 | 182 | 2,017 | 54.7% | -0.02 | 0.0044 | -0.010 |
| 13.80 | 16.65 | 30 | 216 | 55.2% | 0.94 | 0.0101 | -0.017 | 55 | 0.2100 | 0.2800 | 118 | 14.0K | 52.2% | -0.06 | 0.0101 | -0.019 |
| 12.25 | 13.35 | 1 | 112 | 49.2% | 0.91 | 0.0149 | -0.025 | 57.5 | 0.4000 | 0.4800 | 40 | 1,317 | 51.2% | -0.09 | 0.0149 | -0.026 |
| 10.85 | 12.30 | 51.5% | 0.89 | 0.0183 | -0.030 | 59 | 0.6000 | 0.6500 | 32 | 51.0% | -0.11 | 0.0184 | -0.031 | |||
| 10.25 | 11.25 | 43 | 805 | 51.7% | 0.86 | 0.0208 | -0.034 | 60 | 0.7500 | 0.7800 | 2,336 | 53.0K | 50.6% | -0.14 | 0.0209 | -0.035 |
| 9.05 | 10.70 | 50.3% | 0.84 | 0.0234 | -0.038 | 61 | 0.9000 | 0.9500 | 316 | 50.0% | -0.16 | 0.0235 | -0.039 | |||
| 8.45 | 9.50 | 48.2% | 0.81 | 0.0260 | -0.042 | 62 | 1.08 | 1.18 | 700 | 49.9% | -0.19 | 0.0261 | -0.043 | |||
| 8.45 | 8.95 | 35 | 173 | 50.1% | 0.80 | 0.0272 | -0.044 | 62.5 | 1.23 | 1.33 | 1,751 | 4,606 | 50.4% | -0.20 | 0.0274 | -0.045 |
| 7.85 | 8.55 | 3 | 47.9% | 0.78 | 0.0285 | -0.046 | 63 | 1.17 | 1.40 | 229 | 48.4% | -0.22 | 0.0286 | -0.047 | ||
| 7.55 | 7.85 | 22 | 51.4% | 0.75 | 0.0308 | -0.050 | 64 | 1.48 | 1.69 | 133 | 48.8% | -0.25 | 0.0310 | -0.051 | ||
| 6.75 | 7.15 | 72 | 1,545 | 50.3% | 0.72 | 0.0329 | -0.053 | 65 | 1.93 | 2.00 | 4,528 | 22.9K | 49.8% | -0.28 | 0.0331 | -0.054 |
| 6.20 | 6.40 | 5 | 50.2% | 0.68 | 0.0348 | -0.056 | 66 | 2.13 | 2.38 | 386 | 48.9% | -0.32 | 0.0350 | -0.057 | ||
| 5.55 | 6.00 | 28 | 51.2% | 0.64 | 0.0363 | -0.059 | 67 | 2.66 | 2.73 | 68 | 49.6% | -0.36 | 0.0366 | -0.060 | ||
| 5.30 | 5.45 | 161 | 2,894 | 49.7% | 0.62 | 0.0369 | -0.060 | 67.5 | 2.84 | 2.94 | 368 | 15.4K | 49.3% | -0.38 | 0.0372 | -0.061 |
| 4.90 | 5.40 | 19 | 50.4% | 0.61 | 0.0375 | -0.061 | 68 | 3.05 | 3.15 | 139 | 49.2% | -0.40 | 0.0378 | -0.062 | ||
| 4.45 | 4.70 | 94 | 49.8% | 0.57 | 0.0383 | -0.062 | 69 | 3.55 | 3.65 | 56 | 49.5% | -0.43 | 0.0386 | -0.063 | ||
| 4.00 | 4.15 | 3,607 | 7,679 | 49.6% | 0.53 | 0.0388 | -0.063 | 70 | 4.00 | 4.15 | 1,309 | 21.7K | 49.1% | -0.47 | 0.0391 | -0.064 |
| 3.55 | 3.70 | 149 | 49.6% | 0.49 | 0.0389 | -0.064 | 71 | 4.55 | 4.75 | 71 | 49.4% | -0.51 | 0.0393 | -0.064 | ||
| 3.10 | 3.25 | 48 | 49.1% | 0.45 | 0.0386 | -0.063 | 72 | 5.10 | 5.35 | 32 | 49.2% | -0.55 | 0.0391 | -0.064 | ||
| 2.94 | 3.10 | 1,365 | 9,775 | 49.6% | 0.43 | 0.0384 | -0.063 | 72.5 | 5.45 | 5.60 | 256 | 12.3K | 49.1% | -0.57 | 0.0389 | -0.063 |
| 2.76 | 2.85 | 284 | 49.2% | 0.42 | 0.0381 | -0.062 | 73 | 5.85 | 6.30 | 10 | 52.0% | -0.59 | 0.0386 | -0.062 | ||
| 2.42 | 2.51 | 87 | 49.1% | 0.38 | 0.0372 | -0.060 | 74 | 6.25 | 6.65 | 4 | 48.4% | -0.62 | 0.0378 | -0.061 | ||
| 2.13 | 2.19 | 3,909 | 14.7K | 49.2% | 0.35 | 0.0361 | -0.058 | 75 | 7.10 | 7.40 | 248 | 10.9K | 49.8% | -0.66 | 0.0367 | -0.059 |
| 1.84 | 1.90 | 185 | 49.0% | 0.31 | 0.0347 | -0.056 | 76 | 7.80 | 8.45 | 6 | 51.9% | -0.69 | 0.0354 | -0.056 | ||
| 1.55 | 1.71 | 242 | 49.2% | 0.28 | 0.0331 | -0.053 | 77 | 8.60 | 8.85 | 9 | 49.8% | -0.73 | 0.0338 | -0.053 | ||
| 1.49 | 1.54 | 2,124 | 12.6K | 49.2% | 0.27 | 0.0323 | -0.051 | 77.5 | 8.75 | 9.55 | 1 | 3,639 | 50.3% | -0.74 | 0.0330 | -0.052 |
| 1.18 | 1.45 | 164 | 47.6% | 0.25 | 0.0314 | -0.050 | 78 | 8.95 | 9.80 | 47.7% | -0.76 | 0.0321 | -0.050 | |||
| 1.17 | 1.25 | 317 | 48.9% | 0.22 | 0.0295 | -0.047 | 79 | 9.30 | 11.05 | 47.5% | -0.78 | 0.0303 | -0.047 | |||
| 1.00 | 1.08 | 3,258 | 28.6K | 48.9% | 0.20 | 0.0275 | -0.043 | 80 | 10.70 | 11.70 | 169 | 19.3K | 50.8% | -0.81 | 0.0284 | -0.043 |
| 0.8500 | 0.9200 | 28 | 48.8% | 0.17 | 0.0255 | -0.040 | 81 | 11.35 | 13.15 | 54.4% | -0.83 | 0.0264 | -0.040 | |||
| 0.7100 | 0.9000 | 76 | 49.8% | 0.15 | 0.0235 | -0.037 | 82 | 12.00 | 13.50 | 2 | 47.2% | -0.86 | 0.0244 | -0.037 | ||
| 0.6800 | 0.7200 | 222 | 10.8K | 48.9% | 0.14 | 0.0224 | -0.035 | 82.5 | 13.00 | 13.90 | 10 | 3,104 | 52.8% | -0.87 | 0.0234 | -0.035 |
| 0.6000 | 0.7400 | 197 | 49.5% | 0.14 | 0.0215 | -0.034 | 83 | 12.85 | 14.60 | 49.1% | -0.88 | 0.0224 | -0.034 | |||
| 0.4600 | 0.5300 | 949 | 15.1K | 49.8% | 0.10 | 0.0177 | -0.028 | 85 | 15.30 | 16.10 | 54 | 4,253 | 53.1% | -0.91 | 0.0188 | -0.028 |
| 0.2100 | 0.2200 | 829 | 14.5K | 50.1% | 0.05 | 0.0105 | -0.017 | 90 | 19.95 | 21.05 | 33 | 3,450 | 57.4% | -0.96 | 0.0116 | -0.017 |
| 0.1100 | 0.1500 | 481 | 7,397 | 53.5% | 0.03 | 0.0063 | -0.011 | 95 | 23.40 | 27.30 | 79 | 59.1% | -0.99 | 0.0069 | -0.010 | |
| 0.0600 | 0.0700 | 708 | 13.8K | 54.8% | 0.02 | 0.0039 | -0.008 | 100 | 29.70 | 31.35 | 62 | 127 | 76.1% | -1.00 | 0.0020 | -0.007 |
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。