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   0.671 0.699 239.71 -5.49

 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 8.20 8.85 8.40 0.00 735 1839  Q   232.5 NFLX 1.22 1.32 1.26 0.00 6089 2441  Q  
NFLX 6.45 7.00 6.70 0.00 2513 1827  Q   235 NFLX 1.80 2.00 1.93 0.00 22077 3740  Q  
NFLX 4.85 5.25 5.15 0.00 2350 1231  Q   237.5 NFLX 2.64 2.88 2.74 0.00 7649 1453  Q  
NFLX 3.60 3.75 3.70 0.00 11879 4366  Q   240 NFLX 3.70 3.95 3.92 0.00 18867 2793  Q  
NFLX 2.48 2.68 2.61 0.00 8747 1973  Q   242.5 NFLX 5.05 5.40 5.25 0.00 6058 952  Q  
NFLX 1.68 1.77 1.77 0.00 35078 3507  Q   245 NFLX 6.70 7.10 7.10 0.00 6560 1321  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 13.10 13.50 13.65 13.33 276 397  W   232.5 NFLX 5.70 5.90 5.83 5.85 368 1496  W  
NFLX 11.60 11.90 11.75 11.86 2238 1374  W   235 NFLX 6.70 6.80 6.80 6.88 2233 1276  W  
NFLX 10.15 10.40 10.18 10.50 700 252  W   237.5 NFLX 7.60 7.90 7.83 8.02 4343 378  W  
NFLX 8.80 9.05 8.80 9.24 3390 2025  W   240 NFLX 8.80 9.10 9.00 9.26 3559 1562  W  
NFLX 7.55 7.85 7.75 8.10 1262 678  W   242.5 NFLX 9.95 10.40 10.00 10.61 1045 467  W  
NFLX 6.45 6.70 6.60 7.05 5378 1532  W   245 NFLX 11.40 11.85 11.98 12.07 1193 484  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 15.85 16.50 15.82 17.40 30 147  W   232.5 NFLX 8.55 8.75 8.67 9.14 142 126  W  
NFLX 14.45 15.00 14.74 16.01 79 662  W   235 NFLX 9.45 9.85 9.67 10.24 722 763  W  
NFLX 13.00 13.65 13.30 14.70 77 66  W   237.5 NFLX 10.50 10.95 10.81 11.41 584 249  W  
NFLX 11.80 12.25 11.75 13.46 311 2020  W   240 NFLX 11.70 12.15 12.15 12.66 911 1178  W  
NFLX 10.50 11.00 10.74 12.29 1157 69  W   242.5 NFLX 13.00 13.40 13.15 13.99 456 136  W  
NFLX 9.45 9.85 9.60 11.21 763 802  W   245 NFLX 14.25 14.75 15.00 15.39 301 258  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 23.60 24.05 25.22 20.94 23 378  S   232.5 NFLX 15.90 16.15 15.95 11.37 102 1968  S  
NFLX 22.25 22.60 20.85 19.57 97 1093  S   235 NFLX 16.90 17.30 17.39 12.48 308 2177  S  
NFLX 20.90 21.30 20.00 18.27 353 406  S   237.5 NFLX 18.10 18.45 18.65 13.65 143 106  S  
NFLX 19.60 20.00 19.80 17.03 1796 7040  S   240 NFLX 19.35 19.75 19.56 14.89 1637 6461  S  
NFLX 18.40 18.85 18.09 15.86 249 191  S   242.5 NFLX 20.60 20.95 21.90 16.19 120 193  S  
NFLX 17.25 17.60 17.35 14.74 397 1352  S   245 NFLX 21.95 22.30 23.65 17.55 174 757  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 23.70 24.30 22.25 22.95 14 131  W   235 NFLX 18.40 18.85 19.35 14.02 699 262  W  
NFLX 21.00 21.65 21.50 20.41 184 226  W   240 NFLX 20.65 21.20 21.30 16.38 97 2889  W  
NFLX 18.65 19.20 18.69 18.07 56 156  W   245 NFLX 23.20 23.95 22.79 18.96 52 32  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 24.95 25.65 25.84 26.30 23 136  W   235 NFLX 19.45 20.00 21.45 15.03 124 84  W  
NFLX 22.40 23.05 21.98 23.74 9 55  W   240 NFLX 21.90 22.45 23.95 17.33 23 7  W  
NFLX 20.15 20.55 20.40 21.37 197 15  W   245 NFLX 24.55 24.95 25.43 19.82 16 17  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 26.05 27.00 0.00 29.71 0 0  W   235 NFLX 20.60 21.25 22.61 15.61 3 0  W  
NFLX 23.65 24.30 22.40 27.13 3 0  W   240 NFLX 23.00 23.65 0.00 17.83 0 0  W  
NFLX 21.30 21.80 21.35 24.73 3 0  W   245 NFLX 25.55 26.15 0.00 20.22 0 0  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 27.35 27.80 27.60 33.24 9 928  S   235 NFLX 21.70 21.95 22.05 15.84 124 500  S  
NFLX 24.85 25.25 24.95 30.64 269 1295  S   240 NFLX 24.05 24.35 24.11 17.97 236 836  S  
NFLX 22.40 22.75 22.60 28.19 315 859  S   245 NFLX 26.60 26.90 27.60 20.25 133 288  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.