NFLX 期权链 Netflix, Inc.
Cboe delayed options data · 截至 21:52 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 ±4.9% (78.33–86.39) · ATM IV 29.8% · P/C 未平仓量 0.56
| 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 | |
| 35.75 | 39.45 | 45 | 1.00 | 0.0002 | 0.000 | 45 | 0 | 0.0300 | 465 | 112.3% | -0.00 | 0.0002 | -0.002 | |||
| 32.05 | 33.60 | 100 | 515 | 104.6% | 1.00 | 0.0004 | 0.000 | 50 | 0 | 0.0200 | 7,396 | 90.5% | -0.00 | 0.0004 | -0.003 | |
| 26.90 | 28.50 | 131 | 1.00 | 0.0008 | 0.000 | 55 | 0 | 0.0200 | 23 | 1,398 | 74.6% | -0.00 | 0.0008 | -0.004 | ||
| 25.90 | 27.90 | 1,012 | 95.2% | 1.00 | 0.0008 | 0.000 | 56 | 0.0100 | 0.0300 | 1 | 2,211 | 77.0% | -0.00 | 0.0008 | -0.004 | |
| 23.90 | 25.65 | 108 | 1.00 | 0.0011 | 0.000 | 58 | 0 | 0.0500 | 50 | 1,413 | 72.5% | -0.00 | 0.0011 | -0.004 | ||
| 21.55 | 23.30 | 51 | 663 | 0.99 | 0.0014 | 0.000 | 60 | 0.0100 | 0.0300 | 92 | 15.5K | 64.6% | -0.01 | 0.0014 | -0.005 | |
| 20.90 | 23.85 | 40 | 107.9% | 0.99 | 0.0016 | 0.000 | 61 | 0.0100 | 0.0500 | 1 | 2,540 | 64.7% | -0.01 | 0.0016 | -0.005 | |
| 19.90 | 21.85 | 210 | 68.2% | 0.99 | 0.0019 | 0.000 | 62 | 0.0100 | 0.0200 | 21 | 2,769 | 56.7% | -0.01 | 0.0019 | -0.006 | |
| 18.60 | 21.25 | 1 | 45 | 70.9% | 0.99 | 0.0022 | 0.000 | 63 | 0.0200 | 0.0500 | 4 | 9,077 | 59.7% | -0.01 | 0.0022 | -0.006 |
| 17.90 | 19.50 | 298 | 0.99 | 0.0025 | 0.000 | 64 | 0.0100 | 0.0600 | 1 | 2,346 | 56.7% | -0.01 | 0.0025 | -0.006 | ||
| 16.95 | 18.50 | 539 | 0.99 | 0.0029 | 0.000 | 65 | 0.0200 | 0.0300 | 41 | 20.2K | 51.4% | -0.01 | 0.0030 | -0.007 | ||
| 15.95 | 18.00 | 190 | 64.2% | 0.99 | 0.0034 | 0.000 | 66 | 0.0200 | 0.0400 | 28 | 2,793 | 49.6% | -0.01 | 0.0035 | -0.007 | |
| 14.15 | 16.05 | 1 | 396 | 0.99 | 0.0041 | -0.000 | 67 | 0.0300 | 0.0400 | 5 | 4,454 | 47.7% | -0.01 | 0.0041 | -0.008 | |
| 14.70 | 15.10 | 1 | 1,267 | 50.4% | 0.99 | 0.0048 | -0.001 | 68 | 0.0300 | 0.0500 | 23 | 7,310 | 45.6% | -0.01 | 0.0048 | -0.009 |
| 12.80 | 15.10 | 4 | 979 | 51.4% | 0.98 | 0.0058 | -0.003 | 69 | 0.0400 | 0.0500 | 63 | 5,825 | 43.4% | -0.02 | 0.0058 | -0.009 |
| 12.65 | 13.05 | 90 | 7,377 | 36.7% | 0.98 | 0.0070 | -0.004 | 70 | 0.0400 | 0.0600 | 114 | 10.7K | 41.1% | -0.02 | 0.0071 | -0.011 |
| 11.05 | 12.50 | 2 | 853 | 0.98 | 0.0086 | -0.006 | 71 | 0.0500 | 0.0700 | 38 | 9,673 | 39.2% | -0.02 | 0.0087 | -0.012 | |
| 9.90 | 11.30 | 17 | 2,439 | 0.97 | 0.0108 | -0.008 | 72 | 0.0600 | 0.0800 | 702 | 10.6K | 37.1% | -0.03 | 0.0109 | -0.013 | |
| 9.75 | 10.25 | 4 | 2,747 | 40.4% | 0.96 | 0.0137 | -0.011 | 73 | 0.0900 | 0.1000 | 75 | 3,842 | 36.0% | -0.04 | 0.0138 | -0.016 |
| 8.75 | 9.05 | 127 | 3,965 | 30.5% | 0.95 | 0.0176 | -0.014 | 74 | 0.1100 | 0.1300 | 102 | 9,510 | 34.4% | -0.05 | 0.0177 | -0.019 |
| 7.85 | 8.10 | 92 | 17.7K | 32.0% | 0.94 | 0.0228 | -0.019 | 75 | 0.1400 | 0.1600 | 960 | 8,612 | 32.8% | -0.07 | 0.0229 | -0.023 |
| 6.85 | 7.15 | 25 | 4,897 | 29.6% | 0.91 | 0.0294 | -0.024 | 76 | 0.2000 | 0.2200 | 317 | 4,501 | 31.8% | -0.09 | 0.0297 | -0.028 |
| 5.95 | 6.25 | 97 | 4,527 | 29.6% | 0.88 | 0.0376 | -0.031 | 77 | 0.2900 | 0.3100 | 145 | 4,168 | 31.1% | -0.12 | 0.0379 | -0.034 |
| 5.10 | 5.40 | 337 | 3,837 | 29.8% | 0.84 | 0.0470 | -0.038 | 78 | 0.4200 | 0.4500 | 503 | 12.7K | 30.5% | -0.16 | 0.0474 | -0.041 |
| 4.40 | 4.55 | 74 | 4,485 | 30.4% | 0.79 | 0.0569 | -0.046 | 79 | 0.6100 | 0.6300 | 180 | 3,660 | 30.2% | -0.21 | 0.0574 | -0.049 |
| 3.55 | 3.80 | 944 | 23.0K | 29.3% | 0.73 | 0.0661 | -0.054 | 80 | 0.8600 | 0.8900 | 1,009 | 13.8K | 30.0% | -0.27 | 0.0667 | -0.056 |
| 2.92 | 3.10 | 911 | 4,610 | 29.4% | 0.66 | 0.0734 | -0.060 | 81 | 1.19 | 1.22 | 752 | 4,028 | 30.0% | -0.35 | 0.0741 | -0.062 |
| 2.39 | 2.47 | 2,543 | 6,617 | 29.7% | 0.58 | 0.0780 | -0.065 | 82 | 1.59 | 1.62 | 1,095 | 3,784 | 29.9% | -0.42 | 0.0788 | -0.066 |
| 1.91 | 1.96 | 1,838 | 7,411 | 29.7% | 0.50 | 0.0794 | -0.067 | 83 | 2.06 | 2.14 | 208 | 1,845 | 30.0% | -0.50 | 0.0804 | -0.067 |
| 1.48 | 1.51 | 1,245 | 4,874 | 29.8% | 0.42 | 0.0778 | -0.066 | 84 | 2.63 | 2.72 | 826 | 2,004 | 30.2% | -0.58 | 0.0790 | -0.066 |
| 1.13 | 1.15 | 2,425 | 28.0K | 29.9% | 0.35 | 0.0734 | -0.062 | 85 | 3.25 | 3.50 | 129 | 5,755 | 31.0% | -0.66 | 0.0747 | -0.062 |
| 0.8400 | 0.8700 | 692 | 4,103 | 30.1% | 0.28 | 0.0668 | -0.057 | 86 | 3.95 | 4.20 | 16 | 2,064 | 30.9% | -0.73 | 0.0682 | -0.056 |
| 0.6200 | 0.6500 | 1,008 | 9,528 | 30.4% | 0.22 | 0.0587 | -0.050 | 87 | 4.70 | 5.00 | 2 | 1,924 | 31.0% | -0.79 | 0.0600 | -0.049 |
| 0.4600 | 0.4800 | 770 | 6,250 | 30.6% | 0.17 | 0.0500 | -0.043 | 88 | 5.50 | 5.85 | 4 | 1,717 | 31.1% | -0.84 | 0.0512 | -0.042 |
| 0.3300 | 0.3500 | 100 | 2,826 | 30.9% | 0.13 | 0.0417 | -0.037 | 89 | 6.40 | 6.75 | 11 | 990 | 32.0% | -0.88 | 0.0425 | -0.035 |
| 0.2400 | 0.2600 | 2,195 | 57.6K | 31.4% | 0.10 | 0.0341 | -0.031 | 90 | 7.30 | 7.70 | 24 | 3,266 | 32.9% | -0.91 | 0.0346 | -0.028 |
| 0.1700 | 0.1900 | 120 | 4,600 | 31.8% | 0.08 | 0.0276 | -0.026 | 91 | 8.20 | 8.60 | 1,188 | 32.0% | -0.93 | 0.0299 | -0.022 | |
| 0.1300 | 0.1500 | 241 | 1,677 | 32.7% | 0.06 | 0.0222 | -0.021 | 92 | 9.20 | 9.60 | 1 | 434 | 34.8% | -0.95 | 0.0269 | -0.018 |
| 0.1000 | 0.1100 | 293 | 1,898 | 33.3% | 0.05 | 0.0179 | -0.018 | 93 | 10.15 | 10.55 | 396 | 34.4% | -0.97 | 0.0239 | -0.016 | |
| 0.0700 | 0.0900 | 141 | 1,333 | 34.0% | 0.04 | 0.0144 | -0.015 | 94 | 10.70 | 12.45 | 233 | 47.5% | -0.98 | 0.0182 | -0.018 | |
| 0.0600 | 0.0700 | 418 | 13.9K | 35.1% | 0.03 | 0.0118 | -0.013 | 95 | 11.55 | 13.65 | 1 | 673 | 51.3% | -0.99 | 0.0134 | -0.020 |
| 0.0400 | 0.0600 | 2 | 1,272 | 35.8% | 0.03 | 0.0097 | -0.011 | 96 | 11.40 | 14.70 | 386 | 64 | -0.99 | 0.0082 | -0.025 | |
| 0.0400 | 0.0500 | 4 | 1,305 | 37.3% | 0.02 | 0.0081 | -0.010 | 97 | 12.65 | 16.10 | 988 | 105 | 46.0% | -1.00 | 0.0047 | -0.028 |
| 0.0300 | 0.0400 | 15 | 1,677 | 38.0% | 0.02 | 0.0069 | -0.009 | 98 | 13.40 | 17.35 | 900 | 92 | 48.4% | -1.00 | 0.0028 | -0.030 |
| 0.0300 | 0.0400 | 45 | 2,244 | 39.9% | 0.02 | 0.0059 | -0.008 | 99 | 15.10 | 17.70 | 2,456 | 251 | 52.4% | -1.00 | 0.0016 | -0.033 |
| 0.0300 | 0.0400 | 577 | 56.2K | 41.8% | 0.01 | 0.0051 | -0.007 | 100 | 16.05 | 18.70 | 4,806 | 497 | 52.9% | -1.00 | 0.0008 | -0.034 |
| 0.0200 | 0.0400 | 1 | 1,913 | 42.8% | 0.01 | 0.0044 | -0.007 | 101 | 16.55 | 20.30 | 840 | 87 | 58.7% | -1.00 | 0.0003 | -0.035 |
| 0.0200 | 0.0400 | 614 | 725 | 44.6% | 0.01 | 0.0039 | -0.006 | 102 | 17.60 | 21.35 | 2,416 | 231 | 63.9% | -1.00 | 0.0000 | -0.036 |
| 0.0200 | 0.0300 | 811 | 45.4% | 0.01 | 0.0034 | -0.006 | 103 | 18.45 | 22.35 | 545 | 53 | 61.5% | -1.00 | 0.0000 | -0.037 | |
| 0.0100 | 0.0300 | 11 | 847 | 45.9% | 0.01 | 0.0031 | -0.005 | 104 | 19.40 | 23.35 | 965 | 93 | 61.7% | -1.00 | 0.0000 | -0.038 |
| 0.0100 | 0.0300 | 112 | 6,484 | 47.6% | 0.01 | 0.0028 | -0.005 | 105 | 20.40 | 24.25 | 1,945 | 189 | 57.4% | -1.00 | 0.0000 | -0.038 |
| 0.0100 | 0.0600 | 976 | 52.7% | 0.01 | 0.0025 | -0.005 | 106 | 21.40 | 25.35 | 319 | 44 | 65.8% | -1.00 | 0.0000 | -0.039 | |
| 0.0100 | 0.0500 | 2 | 1,215 | 53.3% | 0.01 | 0.0022 | -0.005 | 107 | 22.40 | 26.35 | 555 | 53 | 67.9% | -1.00 | 0.0000 | -0.039 |
| 0.0100 | 0.0500 | 2,146 | 55.0% | 0.01 | 0.0020 | -0.004 | 108 | 23.40 | 27.35 | 1,519 | 147 | 69.9% | -1.00 | 0.0000 | -0.039 | |
| 0.0100 | 0.0200 | 2 | 1,175 | 52.4% | 0.01 | 0.0018 | -0.004 | 109 | 24.40 | 28.35 | 570 | 61 | 71.9% | -1.00 | 0.0000 | -0.039 |
| 0.0100 | 0.0300 | 308 | 50.3K | 55.6% | 0.01 | 0.0017 | -0.004 | 110 | 25.40 | 29.35 | 9,544 | 991 | 73.9% | -1.00 | 0.0000 | -0.040 |
| 0.0100 | 0.0500 | 1,034 | 59.9% | 0.00 | 0.0015 | -0.004 | 111 | 26.40 | 30.35 | 2,442 | 235 | 75.8% | -1.00 | 0.0000 | -0.040 | |
| 0.0100 | 0.0500 | 2,437 | 61.5% | 0.00 | 0.0014 | -0.004 | 112 | 27.40 | 31.35 | 933 | 95 | 77.7% | -1.00 | 0.0000 | -0.040 | |
| 0.0100 | 0.0300 | 2 | 719 | 61.7% | 0.00 | 0.0012 | -0.003 | 114 | 29.40 | 33.35 | 1,485 | 150 | 81.5% | -1.00 | 0.0000 | -0.040 |
| 0.0100 | 0.0400 | 7 | 5,043 | 64.7% | 0.00 | 0.0011 | -0.003 | 115 | 31.15 | 34.35 | 105.9% | -1.00 | 0.0000 | -0.040 | ||
| 0 | 0.0500 | 770 | 66.2% | 0.00 | 0.0010 | -0.003 | 116 | 32.15 | 35.35 | 6,890 | 660 | 108.0% | -1.00 | 0.0000 | -0.041 | |
| 0 | 0.0500 | 2,101 | 69.1% | 0.00 | 0.0009 | -0.003 | 118 | 33.40 | 37.35 | 457 | 50 | 88.7% | -1.00 | 0.0000 | -0.041 | |
| 0 | 0.0100 | 3 | 22.5K | 61.6% | 0.00 | 0.0008 | -0.003 | 120 | 35.40 | 39.35 | 815 | 90 | 92.2% | -1.00 | 0.0000 | -0.041 |
| 0 | 0.0300 | 1,310 | 70.9% | 0.00 | 0.0007 | -0.002 | 122 | 37.90 | 40.65 | 118 | 20 | -1.00 | 0.0000 | -0.041 | ||
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。