Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
NFLX NETFLIX INC   0.615 0.630 180.34 -7.10

 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 7.80 8.15 8.26 6.64 243 282  W   175 NFLX 2.54 2.69 2.65 1.30 1823 1895  W  
NFLX 6.20 6.60 6.45 4.94 330 136  W   177.5 NFLX 3.40 3.60 3.50 2.10 1303 717  W  
NFLX 4.85 5.05 4.90 3.53 2617 934  W   180 NFLX 4.45 4.60 4.61 3.18 2855 1199  W  
NFLX 3.55 3.85 3.60 2.41 2626 562  W   182.5 NFLX 5.70 6.00 5.80 4.56 409 498  W  
NFLX 2.61 2.81 2.64 1.57 1536 971  W   185 NFLX 7.15 7.40 7.45 6.22 735 901  W  
NFLX 1.82 2.01 1.87 0.97 767 717  W   187.5 NFLX 8.80 9.25 9.35 8.13 266 407  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 10.35 10.70 10.75 10.05 87 1176  W   175 NFLX 5.05 5.25 4.93 4.63 417 508  W  
NFLX 8.85 9.20 9.05 8.62 51 79  W   177.5 NFLX 6.00 6.25 6.20 5.69 637 157  W  
NFLX 7.50 7.80 7.62 7.32 660 1346  W   180 NFLX 7.15 7.40 7.30 6.89 410 633  W  
NFLX 6.25 6.55 6.55 6.17 467 510  W   182.5 NFLX 8.35 8.65 9.15 8.24 220 194  W  
NFLX 5.15 5.40 5.20 5.15 415 394  W   185 NFLX 9.70 10.05 9.97 9.72 232 1031  W  
NFLX 4.20 4.40 4.10 4.26 130 146  W   187.5 NFLX 11.15 11.60 11.24 11.33 24 57  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 12.40 12.95 13.55 12.41 3 549  W   175 NFLX 7.10 7.45 7.39 6.79 14 126  W  
NFLX 10.95 11.45 10.15 11.05 10 0  W   177.5 NFLX 8.05 8.50 8.57 7.92 16 6  W  
NFLX 9.60 10.05 10.10 9.78 25 1834  W   180 NFLX 9.40 9.60 9.20 9.16 238 367  W  
NFLX 8.35 8.80 7.95 8.63 7 4  W   182.5 NFLX 10.45 10.95 12.24 10.50 2 3  W  
NFLX 7.25 7.55 7.63 7.57 26 1179  W   185 NFLX 11.80 12.20 11.55 11.94 22 82  W  
NFLX 6.15 6.60 5.68 6.62 25 16  W   187.5 NFLX 13.15 13.75 14.25 13.48 1 2  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 14.25 14.65 14.45 14.39 16 1854  S   175 NFLX 8.80 9.10 8.75 8.47 236 3409  S  
NFLX 12.80 13.15 11.95 13.05 8 5  S   177.5 NFLX 9.85 10.15 9.95 9.63 47 7  S  
NFLX 11.45 11.80 11.60 11.81 986 1264  S   180 NFLX 11.00 11.30 10.90 10.88 855 3163  S  
NFLX 10.15 10.50 10.35 10.65 117 10  S   182.5 NFLX 12.25 12.55 12.60 12.21 14 16  S  
NFLX 9.05 9.35 9.02 9.58 171 5567  S   185 NFLX 13.50 13.90 14.40 13.63 160 5862  S  
NFLX 7.95 8.25 7.95 8.59 30 8  S   187.5 NFLX 14.95 15.30 15.95 15.14 5 8  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 15.20 15.85 14.96 16.16 3 24  W   175 NFLX 9.80 10.20 10.70 9.84 8 91  W  
NFLX 12.45 13.05 12.73 13.61 69 49  W   180 NFLX 12.00 12.55 13.00 12.27 12 61  W  
NFLX 10.00 10.60 9.58 11.38 22 287  W   185 NFLX 14.50 15.00 14.53 15.00 43 41  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 16.35 17.30 15.90 17.81 1 35  W   175 NFLX 10.85 11.20 11.90 10.98 23 37  W  
NFLX 13.60 14.05 14.25 15.29 46 24  W   180 NFLX 13.10 13.80 13.25 13.42 7 55  W  
NFLX 11.15 11.80 11.34 13.04 10 31  W   185 NFLX 15.60 16.15 17.59 16.13 1 53  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 18.25 19.10 18.53 20.92 16 392  S   175 NFLX 12.70 13.00 12.90 12.76 94 777  S  
NFLX 15.55 16.00 16.60 18.42 95 413  S   180 NFLX 14.95 15.30 15.20 15.19 73 995  S  
NFLX 13.10 13.50 13.38 16.15 374 667  S   185 NFLX 17.50 17.85 17.40 17.84 36 612  S  


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


Data Provided by HistoricalOptionData.com
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.