Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

NETFLIX INC (NFLX) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
NFLX NETFLIX INC   0.403 0.286 840.29 2.60
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 17.95 18.70 19.00 14.89 300 531  S   830 NFLX 7.05 7.50 7.00 4.36 2462 1855  S  
NFLX 14.85 15.50 15.70 11.70 715 555  S   835 NFLX 8.95 9.40 8.95 6.16 1469 1108  S  
NFLX 12.05 12.70 12.50 8.94 1325 929  S   840 NFLX 11.15 11.65 11.15 8.41 1257 2108  S  
NFLX 9.70 10.15 9.98 6.65 1315 773  S   845 NFLX 13.60 14.40 14.35 11.11 766 1441  S  
NFLX 7.60 8.10 7.80 4.80 1804 1175  S   850 NFLX 16.50 17.25 16.23 14.26 707 1808  S  
NFLX 6.00 6.30 6.30 3.36 937 350  S   855 NFLX 19.70 20.55 21.13 17.82 286 1185  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 43.40 44.60 44.20 23.06 65 18  W   830 NFLX 32.05 33.05 34.05 10.07 206 249  W  
NFLX 40.80 41.85 39.00 20.09 153 22  W   835 NFLX 34.50 35.45 34.61 12.09 253 169  W  
NFLX 38.40 39.25 39.80 17.37 254 127  W   840 NFLX 37.00 38.00 37.10 14.35 447 310  W  
NFLX 35.95 36.85 36.74 14.89 124 72  W   845 NFLX 39.65 40.50 39.82 16.86 187 169  W  
NFLX 33.80 34.75 34.60 12.67 139 215  W   850 NFLX 42.10 43.55 44.34 19.62 368 375  W  
NFLX 31.60 32.65 29.30 10.69 36 37  W   855 NFLX 44.80 46.30 45.43 22.63 39 100  W  
 
2025-01-31 - Calls 2025-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 45.05 47.90 44.05 30.71 31 6  W   830 NFLX 34.15 35.15 37.14 12.66 137 125  W  
NFLX 43.40 44.90 44.50 27.70 20 23  W   835 NFLX 36.75 37.80 37.95 14.61 145 98  W  
NFLX 40.45 42.55 42.17 24.88 37 86  W   840 NFLX 39.10 41.10 39.62 16.74 226 38  W  
NFLX 38.05 40.20 38.25 22.25 107 56  W   845 NFLX 41.30 43.65 41.90 19.06 40 71  W  
NFLX 35.65 37.90 34.07 19.80 40 86  W   850 NFLX 43.95 46.40 44.93 21.57 52 216  W  
NFLX 33.40 35.65 33.69 17.55 17 22  W   855 NFLX 46.10 49.20 49.49 24.27 5 105  W  
 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 48.55 51.75 47.20 39.14 8 10  W   830 NFLX 35.25 37.75 39.15 13.46 48 29  W  
NFLX 46.25 47.70 44.40 36.02 9 35  W   835 NFLX 37.60 40.40 40.43 15.25 6 24  W  
NFLX 43.60 45.40 43.11 33.06 27 75  W   840 NFLX 38.85 43.80 43.89 17.19 26 56  W  
NFLX 40.40 43.90 40.25 30.25 11 12  W   845 NFLX 41.40 45.60 44.90 19.29 11 34  W  
NFLX 38.75 40.70 36.50 27.60 6 13  W   850 NFLX 45.80 48.80 46.63 21.54 9 38  W  
NFLX 36.05 38.30 37.45 25.10 0 17  W   855 NFLX 47.00 51.05 52.30 23.95 3 10  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 50.60 53.25 52.94 48.85 4 5  W   830 NFLX 37.35 40.05 40.50 13.04 5 36  W  
NFLX 47.95 52.05 50.31 45.59 5 0  W   835 NFLX 38.75 42.50 44.05 14.63 8 15  W  
NFLX 46.20 48.15 43.60 42.46 43 8  W   840 NFLX 42.10 44.95 47.65 16.34 4 33  W  
NFLX 42.95 46.95 41.40 39.47 22 22  W   845 NFLX 43.95 46.85 47.38 18.19 6 4  W  
NFLX 40.90 43.50 42.50 36.60 13 9  W   850 NFLX 46.50 50.40 50.63 20.17 4 12  W  
NFLX 38.30 41.45 38.60 33.87 2 13  W   855 NFLX 49.00 53.20 52.99 22.29 2 11  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 53.40 54.95 53.50 60.15 2 242  S   830 NFLX 39.00 40.50 42.15 11.80 141 1589  S  
NFLX 50.60 51.95 51.75 56.74 19 54  S   835 NFLX 41.35 42.90 46.45 13.17 16 168  S  
NFLX 48.10 49.50 49.65 53.44 160 1287  S   840 NFLX 43.90 45.50 44.75 14.64 131 738  S  
NFLX 45.85 47.35 44.03 50.26 89 71  S   845 NFLX 46.60 47.95 49.52 16.22 73 117  S  
NFLX 43.40 44.95 43.00 47.18 61 439  S   850 NFLX 49.25 50.60 50.00 17.92 45 919  S  
NFLX 41.25 42.65 40.00 44.22 26 46  S   855 NFLX 52.00 53.45 55.89 19.73 64 69  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 54.80 57.30 53.79 73.25 14 2  W   830 NFLX 40.40 43.10 43.35 10.09 43 8  W  
NFLX 52.30 54.75 55.00 69.70 0 6  W   835 NFLX 42.30 45.55 47.44 11.22 0 2  W  
NFLX 50.25 53.40 51.50 66.24 6 7  W   840 NFLX 44.95 48.00 46.24 12.45 2 5  W  
NFLX 48.20 49.80 47.56 62.87 2 2  W   845 NFLX 47.05 50.55 46.55 13.76 0 2  W  
NFLX 45.00 49.10 42.86 59.60 2 11  W   850 NFLX 49.65 53.20 55.58 15.17 13 5  W  
NFLX 42.70 47.00 42.15 56.43 2 1  W   855 NFLX 53.00 56.00 0.00 16.68 0 0  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 62.55 64.20 62.00 124.46 29 192  S   830 NFLX 44.00 46.75 48.30 4.60 4 226  S  
NFLX 60.05 61.50 60.97 120.63 42 26  S   835 NFLX 48.05 49.05 50.84 5.11 45 29  S  
NFLX 57.55 59.00 58.70 116.85 93 321  S   840 NFLX 50.20 51.80 53.50 5.67 23 699  S  
NFLX 55.25 56.50 56.05 113.12 41 46  S   845 NFLX 52.75 54.10 55.17 6.28 23 44  S  
NFLX 52.90 54.00 53.44 109.43 43 283  S   850 NFLX 54.00 56.90 59.50 6.93 20 486  S  
NFLX 50.45 51.75 48.12 105.79 20 18  S   855 NFLX 58.10 59.70 61.70 7.63 5 102  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.