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   0.391 0.481 538.85 -7.85

 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 4.75 8.35 7.91 0.00 62 133  W   532.5 NFLX 0.00 0.37 0.01 0.00 848 352  W  
NFLX 2.50 6.75 6.83 0.00 152 311  W   535 NFLX 0.02 0.23 0.08 0.00 4378 2133  W  
NFLX 0.33 3.85 5.34 0.00 224 119  W   537.5 NFLX 0.38 1.00 0.45 0.00 1350 458  W  
NFLX 0.15 1.19 0.30 0.00 1802 888  W   540 NFLX 0.75 2.56 0.75 0.00 2700 1032  W  
NFLX 0.00 0.30 0.16 0.00 1078 356  W   542.5 NFLX 1.74 4.95 3.25 0.00 1581 593  W  
NFLX 0.00 0.14 0.01 0.00 2065 806  W   545 NFLX 4.30 8.15 5.71 0.00 3429 2280  W  
 
2021-03-05 - Calls 2021-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 14.25 16.25 16.07 16.60 22 41  W   532.5 NFLX 8.35 9.35 8.40 10.24 322 197  W  
NFLX 12.95 14.55 15.00 15.23 57 217  W   535 NFLX 9.35 11.05 9.95 11.37 2642 5024  W  
NFLX 10.90 13.45 12.95 13.93 26 76  W   537.5 NFLX 10.45 11.65 10.30 12.57 199 207  W  
NFLX 10.05 11.55 11.00 12.71 259 310  W   540 NFLX 11.55 12.85 12.00 13.85 590 738  W  
NFLX 8.60 10.55 9.88 11.56 207 178  W   542.5 NFLX 12.80 14.10 13.05 15.20 161 266  W  
NFLX 7.80 8.80 9.00 10.49 337 466  W   545 NFLX 13.95 15.65 14.42 16.63 506 567  W  
 
2021-03-12 - Calls 2021-03-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 19.00 20.90 27.82 22.76 0 29  W   532.5 NFLX 12.45 14.25 11.73 16.36 37 51  W  
NFLX 16.80 19.30 18.51 21.45 61 82  W   535 NFLX 13.60 15.30 10.80 17.55 18 148  W  
NFLX 15.35 17.95 17.23 20.19 81 13  W   537.5 NFLX 13.65 16.50 15.08 18.79 15 93  W  
NFLX 14.05 17.20 16.05 18.98 108 98  W   540 NFLX 15.80 17.00 13.20 20.09 34 145  W  
NFLX 12.90 15.30 14.80 17.83 235 64  W   542.5 NFLX 17.05 18.60 17.55 21.43 15 104  W  
NFLX 11.80 14.20 13.80 16.72 61 192  W   545 NFLX 18.30 20.05 18.55 22.82 51 212  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 21.30 23.65 27.55 27.42 10 18  S   532.5 NFLX 15.60 17.40 15.80 20.96 23 75  S  
NFLX 20.10 23.20 21.55 26.14 43 561  S   535 NFLX 16.70 18.55 16.05 22.18 129 745  S  
NFLX 18.85 20.75 21.53 24.90 18 29  S   537.5 NFLX 17.75 19.80 18.55 23.44 34 25  S  
NFLX 17.40 19.50 18.95 23.70 114 4513  S   540 NFLX 19.25 21.05 17.69 24.74 179 3825  S  
NFLX 16.20 18.20 18.15 22.55 35 12  S   542.5 NFLX 20.10 22.35 19.30 26.08 49 40  S  
NFLX 15.05 17.05 17.01 21.43 84 603  S   545 NFLX 20.95 23.50 20.14 27.47 83 738  S  
 
2021-03-26 - Calls 2021-03-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 23.95 27.50 21.83 31.33 0 3  W   532.5 NFLX 18.35 20.10 19.70 24.78 1 24  W  
NFLX 23.50 25.50 27.00 30.07 1 14  W   535 NFLX 19.40 20.80 20.00 26.02 3 55  W  
NFLX 21.45 24.05 30.00 28.85 4 12  W   537.5 NFLX 19.45 22.10 19.30 27.29 3 10  W  
NFLX 20.20 22.95 21.28 27.66 2 53  W   540 NFLX 21.80 23.25 22.15 28.61 14 43  W  
NFLX 19.05 21.50 22.90 26.51 0 15  W   542.5 NFLX 23.05 25.15 22.93 29.95 1 11  W  
NFLX 18.35 20.70 20.82 25.39 9 20  W   545 NFLX 24.35 26.50 24.27 31.33 30 30  W  
 
2021-04-01 - Calls 2021-04-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 26.10 28.85 35.25 34.32 0 15  W   532.5 NFLX 19.85 22.10 15.74 27.66 0 5  W  
NFLX 24.80 27.45 27.68 33.07 5 476  W   535 NFLX 21.00 23.25 22.61 28.91 2 18  W  
NFLX 24.00 26.85 33.00 31.86 0 15  W   537.5 NFLX 21.95 24.55 17.50 30.20 0 26  W  
NFLX 22.30 25.05 25.49 30.67 6 130  W   540 NFLX 23.35 25.85 23.65 31.51 4 40  W  
NFLX 21.10 24.10 23.71 29.52 2 133  W   542.5 NFLX 24.50 27.10 21.31 32.86 0 5  W  
NFLX 20.00 22.35 22.99 28.40 5 24  W   545 NFLX 24.95 28.45 23.70 34.24 2 21  W  
 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 29.20 31.35 31.15 37.92 1 1  W   532.5 NFLX 22.15 23.95 0.00 31.10 0 0  W  
NFLX 27.70 30.00 0.00 36.69 0 0  W   535 NFLX 22.75 25.70 19.87 32.36 2 25  W  
NFLX 26.50 29.35 0.00 35.48 0 0  W   537.5 NFLX 23.90 26.95 0.00 33.66 0 0  W  
NFLX 25.25 27.45 28.81 34.31 0 3  W   540 NFLX 25.60 28.20 26.10 34.98 3 0  W  
NFLX 24.05 26.10 30.55 33.16 8 1  W   542.5 NFLX 26.90 29.60 24.35 36.33 7 25  W  
NFLX 22.95 24.90 29.56 32.04 1 3  W   545 NFLX 28.15 31.00 23.85 37.71 2 1  W  
 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 31.15 34.80 34.12 39.59 11 479  S   535 NFLX 26.60 29.75 28.10 35.09 4 263  S  
NFLX 28.75 32.15 30.00 37.22 128 1425  S   540 NFLX 29.10 32.25 28.09 37.72 20 601  S  
NFLX 26.40 29.65 28.65 34.96 23 120  S   545 NFLX 31.45 34.90 31.85 40.45 23 424  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.