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   0.370 0.691 365.9 -0.99

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 5.50 6.30 6.10 0.00 1332 2200  W   360 NFLX 0.00 0.01 0.01 0.00 7728 3105  W  
NFLX 3.00 3.95 3.60 0.00 1875 1425  W   362.5 NFLX 0.00 0.01 0.02 0.00 4789 1126  W  
NFLX 0.80 1.35 1.07 0.00 3745 3132  W   365 NFLX 0.02 0.11 0.05 0.00 10129 1576  W  
NFLX 0.02 0.06 0.02 0.00 6545 1916  W   367.5 NFLX 0.86 1.95 1.38 0.00 7788 540  W  
NFLX 0.00 0.01 0.01 0.00 19787 4699  W   370 NFLX 3.70 4.25 3.65 0.00 9043 536  W  
NFLX 0.00 0.01 0.01 0.00 11223 1888  W   372.5 NFLX 6.15 7.00 5.90 0.00 5514 165  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 10.90 11.25 11.00 16.23 673 771  W   360 NFLX 4.60 4.85 4.65 9.91 2491 920  W  
NFLX 9.30 9.60 9.59 14.87 822 552  W   362.5 NFLX 5.55 5.80 5.61 11.04 1645 452  W  
NFLX 7.90 8.20 8.10 13.58 1654 841  W   365 NFLX 6.65 6.80 6.75 12.26 2738 561  W  
NFLX 6.70 6.95 6.80 12.38 1042 671  W   367.5 NFLX 7.90 8.20 8.00 13.55 1092 105  W  
NFLX 5.65 5.85 5.73 11.24 3669 929  W   370 NFLX 9.25 9.60 9.42 14.91 2801 193  W  
NFLX 4.70 4.90 4.75 10.19 1883 415  W   372.5 NFLX 10.90 11.15 10.98 16.35 1611 96  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 14.30 14.70 14.70 23.02 460 960  S   360 NFLX 7.75 8.15 7.76 15.15 944 1383  S  
NFLX 12.95 13.20 13.81 21.70 459 1157  S   362.5 NFLX 8.85 9.05 8.81 16.32 382 359  S  
NFLX 11.55 11.80 11.75 20.44 831 1430  S   365 NFLX 10.00 10.25 10.10 17.54 939 656  S  
NFLX 10.30 10.60 10.50 19.22 397 396  S   367.5 NFLX 11.20 11.45 11.35 18.81 366 139  S  
NFLX 9.20 9.45 9.40 18.06 766 1451  S   370 NFLX 12.55 12.80 12.60 20.14 723 385  S  
NFLX 8.10 8.35 8.28 16.95 423 238  S   372.5 NFLX 14.00 14.30 13.30 21.51 398 195  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 16.45 17.10 18.23 28.90 65 641  W   360 NFLX 9.60 9.95 8.99 18.35 174 360  W  
NFLX 13.55 14.25 13.62 26.32 78 264  W   365 NFLX 11.75 12.20 11.85 20.71 139 292  W  
NFLX 11.10 11.65 11.33 23.91 254 270  W   370 NFLX 14.20 15.00 14.10 23.23 142 123  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 18.35 19.15 18.70 34.63 40 137  W   360 NFLX 11.35 11.85 11.00 20.30 80 253  W  
NFLX 15.75 16.60 16.28 32.03 117 119  W   365 NFLX 13.60 14.10 13.90 22.58 85 70  W  
NFLX 13.25 14.05 13.35 29.57 111 152  W   370 NFLX 16.10 16.65 16.20 25.01 69 62  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 20.50 21.05 26.27 40.48 6 57  W   360 NFLX 13.00 13.55 12.65 21.31 56 74  W  
NFLX 17.75 18.60 18.95 37.85 21 93  W   365 NFLX 15.20 15.50 15.55 23.49 109 4  W  
NFLX 15.20 15.95 16.45 35.34 33 48  W   370 NFLX 17.50 18.40 18.00 25.80 34 4  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 22.55 22.90 22.80 46.61 139 3055  S   360 NFLX 14.75 15.00 14.94 21.57 583 1997  S  
NFLX 19.85 20.10 20.25 43.94 197 783  S   365 NFLX 17.00 17.25 16.90 23.64 386 683  S  
NFLX 17.40 17.60 17.45 41.38 442 1623  S   370 NFLX 19.45 19.75 19.55 25.81 350 777  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 24.25 24.95 0.00 53.11 0 0  W   360 NFLX 16.15 16.75 16.15 21.23 19 5  W  
NFLX 21.55 22.70 23.25 50.40 7 3  W   365 NFLX 18.35 19.05 18.60 23.17 16 0  W  
NFLX 18.95 19.95 19.90 47.79 36 2  W   370 NFLX 20.80 21.50 21.14 25.20 1 10  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 33.25 33.65 33.25 83.68 46 1235  S   360 NFLX 23.65 24.05 23.60 16.17 96 847  S  
NFLX 30.60 31.00 30.90 80.87 49 644  S   365 NFLX 25.90 26.35 26.32 17.49 134 657  S  
NFLX 28.10 28.40 28.40 78.11 101 573  S   370 NFLX 28.35 28.85 28.75 18.89 74 315  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.