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   0.234 0.414 503.84 4.29

 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 5.90 6.75 6.90 0.00 372 397  W   497.5 NFLX 0.00 0.05 0.01 0.00 1750 1084  W  
NFLX 2.96 4.80 4.50 0.00 1656 1675  W   500 NFLX 0.00 0.02 0.01 0.00 4481 2549  W  
NFLX 1.31 1.77 2.10 0.00 1751 1116  W   502.5 NFLX 0.08 0.10 0.08 0.00 1731 540  W  
NFLX 0.00 0.06 0.01 0.00 5163 1422  W   505 NFLX 0.58 1.34 0.77 0.00 4577 831  W  
NFLX 0.00 0.01 0.01 0.00 2723 949  W   507.5 NFLX 2.63 3.90 3.10 0.00 601 589  W  
NFLX 0.00 0.01 0.01 0.00 3846 2684  W   510 NFLX 5.25 6.65 5.63 0.00 705 1014  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 9.95 10.50 11.02 14.08 220 299  W   497.5 NFLX 3.45 4.30 3.52 7.73 350 338  W  
NFLX 7.60 8.75 8.67 12.66 600 515  W   500 NFLX 4.30 5.00 4.35 8.82 1248 892  W  
NFLX 6.20 7.25 7.12 11.34 254 230  W   502.5 NFLX 5.25 6.05 5.35 9.99 253 180  W  
NFLX 5.55 5.90 5.71 10.12 1224 644  W   505 NFLX 6.40 7.45 6.50 11.27 576 446  W  
NFLX 4.10 4.80 4.29 8.98 460 353  W   507.5 NFLX 7.85 8.10 8.10 12.63 213 347  W  
NFLX 3.45 3.80 3.61 7.94 1714 813  W   510 NFLX 9.30 10.65 9.25 14.09 429 416  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 12.85 13.15 12.57 19.00 63 209  S   497.5 NFLX 6.35 6.65 6.35 12.62 186 440  S  
NFLX 11.25 11.80 12.20 17.66 790 3994  S   500 NFLX 7.30 7.60 7.29 13.78 450 4661  S  
NFLX 9.90 10.10 10.05 16.38 616 445  S   502.5 NFLX 8.45 8.75 8.17 15.00 106 454  S  
NFLX 8.55 8.85 8.90 15.17 812 2369  S   505 NFLX 9.55 9.95 9.35 16.29 278 1826  S  
NFLX 7.35 7.65 7.81 14.02 210 400  S   507.5 NFLX 10.90 11.15 10.55 17.64 175 213  S  
NFLX 6.30 6.55 6.35 12.93 527 4265  S   510 NFLX 12.25 12.65 12.20 19.05 144 3854  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 14.60 16.20 18.00 22.73 3 36  W   497.5 NFLX 8.50 9.55 8.07 16.31 20 54  W  
NFLX 13.65 14.40 14.00 21.43 51 1756  W   500 NFLX 9.55 10.45 9.51 17.50 65 560  W  
NFLX 12.25 12.80 13.00 20.17 12 107  W   502.5 NFLX 10.65 11.85 12.00 18.74 13 110  W  
NFLX 10.80 11.85 11.60 18.97 139 1852  W   505 NFLX 11.45 12.70 12.60 20.03 80 565  W  
NFLX 9.40 10.30 10.60 17.81 22 116  W   507.5 NFLX 12.60 14.35 11.45 21.38 9 50  W  
NFLX 8.30 9.15 9.00 16.71 67 506  W   510 NFLX 14.20 15.75 13.45 22.78 5 145  W  
 
2021-06-04 - Calls 2021-06-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 17.00 17.60 17.62 25.88 3 20  W   497.5 NFLX 10.35 11.00 10.50 19.38 11 73  W  
NFLX 14.80 16.40 14.55 24.59 5 100  W   500 NFLX 11.35 12.10 11.63 20.59 22 1129  W  
NFLX 13.45 14.60 13.90 23.35 8 42  W   502.5 NFLX 12.50 13.00 12.60 21.85 30 32  W  
NFLX 12.20 13.50 12.85 22.15 30 145  W   505 NFLX 13.55 14.25 13.90 23.15 4 32  W  
NFLX 11.65 12.65 11.90 21.00 11 39  W   507.5 NFLX 14.95 15.95 16.55 24.49 7 43  W  
NFLX 10.50 11.30 11.00 19.89 63 245  W   510 NFLX 16.30 16.80 15.35 25.88 1 71  W  
 
2021-06-11 - Calls 2021-06-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 18.75 20.10 15.68 28.66 0 7  W   497.5 NFLX 12.10 13.05 11.10 22.06 2 11  W  
NFLX 17.35 18.65 17.55 27.38 6 28  W   500 NFLX 13.35 14.45 13.65 23.28 34 630  W  
NFLX 15.95 17.25 16.40 26.15 2 16  W   502.5 NFLX 14.45 15.30 13.65 24.55 13 13  W  
NFLX 14.75 15.85 15.23 24.96 5 27  W   505 NFLX 15.35 16.55 17.00 25.86 34 12  W  
NFLX 13.00 14.55 15.30 23.81 8 16  W   507.5 NFLX 16.90 17.90 15.84 27.20 16 9  W  
NFLX 12.20 13.40 12.85 22.69 11 22  W   510 NFLX 18.25 19.00 18.05 28.59 14 13  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 19.40 19.95 20.15 29.92 149 2751  S   500 NFLX 15.25 15.70 15.33 25.70 505 3774  S  
NFLX 16.80 17.15 17.50 27.51 304 3856  S   505 NFLX 17.65 18.05 17.47 28.28 256 3410  S  
NFLX 14.40 14.70 14.82 25.24 500 10892  S   510 NFLX 20.25 20.65 20.80 31.01 124 842  S  
 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 22.30 23.60 0.00 33.50 0 0  W   497.5 NFLX 15.65 16.75 15.37 26.64 2 0  W  
NFLX 20.00 22.20 23.25 32.25 5 1  W   500 NFLX 16.00 17.85 22.51 27.89 0 10  W  
NFLX 19.45 20.80 18.82 31.04 0 1  W   502.5 NFLX 17.90 18.80 18.85 29.18 2 3  W  
NFLX 18.55 19.50 19.00 29.86 2 40  W   505 NFLX 18.60 20.00 0.00 30.49 0 0  W  
NFLX 17.25 18.15 0.00 28.71 0 0  W   507.5 NFLX 20.35 21.15 19.05 31.84 3 0  W  
NFLX 15.15 16.90 18.05 27.59 10 1  W   510 NFLX 20.85 22.70 22.15 33.22 7 0  W  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 27.80 29.65 29.00 38.47 42 3496  S   500 NFLX 23.60 25.10 24.01 33.56 240 3835  S  
NFLX 25.35 27.10 26.55 36.10 19 687  S   505 NFLX 26.00 27.65 27.25 36.18 4 343  S  
NFLX 23.25 24.20 23.75 33.84 56 1733  S   510 NFLX 28.60 30.30 28.55 38.91 12 572  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.