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   0.363 0.314 1110 -30.22
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 26.20 27.70 26.55 21.64 156 57  S   1095 NFLX 10.85 11.35 11.07 6.32 1668 193  S  
NFLX 23.05 24.10 23.00 18.37 1031 999  S   1100 NFLX 12.80 13.00 12.95 8.05 7419 3016  S  
NFLX 20.15 21.00 20.30 15.41 901 85  S   1105 NFLX 14.10 15.30 15.02 10.09 1536 238  S  
NFLX 17.55 18.00 17.75 12.76 4045 766  S   1110 NFLX 16.90 17.65 17.43 12.44 2824 763  S  
NFLX 15.05 15.50 15.40 10.43 2251 44  S   1115 NFLX 19.35 20.35 19.95 15.10 1179 225  S  
NFLX 12.95 13.30 13.11 8.40 2931 911  S   1120 NFLX 20.35 23.05 22.64 18.08 1228 668  S  
NFLX 10.90 11.50 11.15 6.68 2467 157  S   1125 NFLX 23.70 26.35 26.00 21.35 426 385  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 33.65 34.95 34.30 33.28 10 87  W   1095 NFLX 16.70 18.10 18.10 14.73 68 79  W  
NFLX 31.00 31.85 31.75 30.29 145 164  W   1100 NFLX 18.55 19.95 19.80 16.72 858 536  W  
NFLX 27.60 28.45 27.95 27.47 157 48  W   1105 NFLX 20.45 22.25 22.00 18.88 74 52  W  
NFLX 25.05 25.90 24.55 24.82 361 96  W   1110 NFLX 22.85 24.05 25.17 21.21 281 107  W  
NFLX 22.65 23.60 22.65 22.34 361 60  W   1115 NFLX 25.95 27.15 30.01 23.72 122 149  W  
NFLX 20.05 21.00 19.65 20.03 247 110  W   1120 NFLX 26.05 29.75 32.50 26.40 208 110  W  
NFLX 18.05 18.80 18.45 17.89 245 119  W   1125 NFLX 31.20 32.70 35.61 29.24 69 50  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 38.80 41.05 39.50 43.96 22 111  W   1095 NFLX 21.15 22.75 23.91 18.73 35 320  W  
NFLX 35.80 37.70 35.75 40.96 227 150  W   1100 NFLX 23.45 24.70 24.17 20.67 245 457  W  
NFLX 32.80 35.70 32.40 38.08 38 37  W   1105 NFLX 25.70 27.00 26.90 22.75 63 63  W  
NFLX 30.35 31.20 31.50 35.33 132 104  W   1110 NFLX 28.05 29.35 28.53 24.95 167 92  W  
NFLX 27.65 29.20 25.88 32.71 120 62  W   1115 NFLX 29.60 31.95 33.19 27.29 66 109  W  
NFLX 24.85 27.75 27.80 30.22 120 75  W   1120 NFLX 32.80 34.60 33.75 29.75 102 167  W  
NFLX 23.05 24.85 21.80 27.87 124 30  W   1125 NFLX 34.75 37.90 32.80 32.35 36 91  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 44.05 46.20 49.25 55.51 36 17  W   1095 NFLX 25.55 27.45 26.10 20.20 19 45  W  
NFLX 41.15 42.85 41.00 52.42 85 163  W   1100 NFLX 27.90 29.60 28.50 22.02 77 98  W  
NFLX 38.10 39.30 36.10 49.43 22 72  W   1105 NFLX 29.55 31.40 31.70 23.94 93 47  W  
NFLX 35.55 36.40 35.85 46.55 67 144  W   1110 NFLX 31.80 34.10 33.45 25.96 97 34  W  
NFLX 32.70 33.90 36.10 43.78 47 48  W   1115 NFLX 34.40 36.00 38.25 28.10 24 14  W  
NFLX 29.25 31.40 30.60 41.11 51 57  W   1120 NFLX 36.75 38.00 41.25 30.34 106 48  W  
NFLX 27.85 28.95 26.90 38.55 64 10  W   1125 NFLX 38.90 42.75 42.22 32.69 12 24  W  
 
2025-06-13 - Calls 2025-06-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 49.00 51.55 0.00 68.61 0 0  W   1095 NFLX 28.90 31.40 32.05 19.93 6 28  W  
NFLX 45.30 48.95 45.75 65.40 14 12  W   1100 NFLX 31.75 33.95 33.17 21.57 25 53  W  
NFLX 43.15 46.05 43.75 62.27 6 3  W   1105 NFLX 34.10 35.05 34.90 23.29 13 40  W  
NFLX 39.95 41.85 38.00 59.24 23 5  W   1110 NFLX 36.35 38.50 38.25 25.11 49 244  W  
NFLX 37.70 40.05 39.85 56.30 52 2  W   1115 NFLX 38.50 40.70 39.50 27.01 34 236  W  
NFLX 34.60 36.95 32.60 53.45 51 17  W   1120 NFLX 40.15 42.75 41.27 29.01 14 54  W  
NFLX 32.70 35.70 32.75 50.70 5 41  W   1125 NFLX 43.10 45.15 44.37 31.10 12 6  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 50.00 50.90 50.50 80.32 347 2099  S   1100 NFLX 34.80 35.80 35.55 19.89 749 2169  S  
NFLX 44.45 45.50 44.50 73.87 329 1080  S   1110 NFLX 39.10 40.30 40.10 22.98 184 359  S  
NFLX 39.05 40.25 39.58 67.73 190 761  S   1120 NFLX 43.80 45.15 44.80 26.38 210 574  S  
 
2025-06-27 - Calls 2025-06-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 56.95 60.35 0.00 100.96 0 0  Q   1095 NFLX 35.30 37.70 31.72 16.21 0 1  Q  
NFLX 53.80 58.60 55.00 97.49 7 1  Q   1100 NFLX 37.35 39.90 38.32 17.43 6 1  Q  
NFLX 51.15 54.70 50.71 94.09 10 0  Q   1105 NFLX 39.35 42.55 40.00 18.70 15 1  Q  
NFLX 48.15 51.85 48.25 90.75 11 3  Q   1110 NFLX 41.45 43.90 41.06 20.05 11 12  Q  
NFLX 45.95 50.50 46.65 87.48 36 0  Q   1115 NFLX 43.90 46.85 43.28 21.46 4 15  Q  
NFLX 43.40 47.95 43.26 84.27 19 0  Q   1120 NFLX 46.05 49.50 46.00 22.93 21 0  Q  
NFLX 40.40 44.65 40.28 81.13 16 0  Q   1125 NFLX 48.45 52.20 49.60 24.48 3 1  Q  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 76.00 77.80 76.00 164.11 163 556  S   1100 NFLX 56.25 58.65 55.70 8.90 131 256  S  
NFLX 69.80 72.90 68.10 156.75 60 153  S   1110 NFLX 60.65 63.05 64.72 10.22 85 91  S  
NFLX 64.05 67.55 65.15 149.53 94 124  S   1120 NFLX 64.90 67.55 67.70 11.68 23 69  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.