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   0.269 0.329 653.16 28.02

 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 13.15 14.00 13.10 0.00 20692 5107  W   640 NFLX 0.62 0.73 0.62 0.00 11698 1509  W  
NFLX 9.30 9.70 9.51 0.00 18385 3095  W   645 NFLX 1.25 1.36 1.26 0.00 7794 199  W  
NFLX 5.25 6.00 6.00 0.00 41213 5531  W   650 NFLX 2.54 2.67 2.61 0.00 9636 307  W  
NFLX 3.20 3.35 3.30 0.00 20178 2008  W   655 NFLX 4.90 5.45 5.00 0.00 1934 183  W  
NFLX 1.80 2.05 1.91 0.00 19041 3524  W   660 NFLX 8.50 9.00 8.80 0.00 720 216  W  
NFLX 1.20 1.29 1.26 0.00 6068 1327  W   665 NFLX 12.75 13.65 13.31 0.00 79 53  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 17.95 18.85 18.40 19.50 3335 3241  W   640 NFLX 5.10 5.20 5.15 6.32 2227 1016  W  
NFLX 14.65 15.50 14.95 16.34 2490 832  W   645 NFLX 6.55 6.95 6.68 8.16 828 108  W  
NFLX 11.90 12.45 11.85 13.50 7344 1313  W   650 NFLX 8.65 9.10 8.85 10.32 1754 72  W  
NFLX 9.40 9.50 9.57 11.00 2450 492  W   655 NFLX 10.90 11.65 11.29 12.82 181 67  W  
NFLX 7.15 7.55 7.47 8.83 4394 1509  W   660 NFLX 13.80 14.85 14.14 15.65 181 105  W  
NFLX 5.55 5.95 5.85 6.98 1317 448  W   665 NFLX 17.05 18.55 17.40 18.81 29 19  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 20.65 22.70 20.87 24.07 355 580  W   640 NFLX 8.25 8.90 8.95 10.83 274 196  W  
NFLX 18.00 19.45 18.00 21.12 395 210  W   645 NFLX 10.10 10.70 10.50 12.89 199 34  W  
NFLX 15.15 16.50 15.78 18.41 903 346  W   650 NFLX 12.20 13.10 12.74 15.18 194 24  W  
NFLX 12.55 14.00 13.30 15.94 300 157  W   655 NFLX 14.50 15.75 15.24 17.71 50 7  W  
NFLX 10.45 11.70 11.05 13.71 469 151  W   660 NFLX 16.90 18.75 17.67 20.47 53 5  W  
NFLX 8.95 9.50 9.10 11.70 207 145  W   665 NFLX 19.95 21.70 21.65 23.46 6 18  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 23.20 25.25 24.00 27.70 114 170  W   640 NFLX 10.45 11.40 11.16 14.37 84 49  W  
NFLX 20.65 22.25 20.60 24.86 76 76  W   645 NFLX 12.15 13.70 13.14 16.53 21 9  W  
NFLX 17.80 19.40 17.65 22.22 186 207  W   650 NFLX 14.55 15.90 15.55 18.88 33 4  W  
NFLX 15.20 16.65 15.40 19.76 93 41  W   655 NFLX 16.85 18.55 18.50 21.43 3 9  W  
NFLX 12.95 14.30 13.77 17.50 90 76  W   660 NFLX 19.45 21.20 21.50 24.17 9 2  W  
NFLX 11.20 12.20 11.75 15.43 45 38  W   665 NFLX 22.60 24.30 24.49 27.09 1 0  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 26.20 27.00 25.80 30.83 816 1171  S   640 NFLX 12.95 13.40 13.45 17.37 332 476  S  
NFLX 23.20 23.90 23.58 28.06 516 570  S   645 NFLX 14.60 15.50 15.50 19.59 595 55  S  
NFLX 20.35 21.00 20.66 25.45 1751 3258  S   650 NFLX 17.00 17.70 17.55 21.98 896 218  S  
NFLX 17.80 18.50 18.20 23.01 327 550  S   655 NFLX 19.45 20.30 19.84 24.54 97 154  S  
NFLX 15.70 16.15 15.75 20.73 551 958  S   660 NFLX 21.85 22.95 22.50 27.26 50 83  S  
NFLX 13.55 13.95 13.73 18.62 2119 2267  S   665 NFLX 25.00 25.90 26.15 30.15 15 54  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 27.15 29.20 27.50 33.64 100 151  W   640 NFLX 14.10 15.45 14.80 20.00 59 55  W  
NFLX 24.10 26.30 25.05 30.90 100 117  W   645 NFLX 16.05 17.65 16.71 22.27 60 22  W  
NFLX 21.45 23.50 22.40 28.32 126 79  W   650 NFLX 18.40 19.50 19.30 24.68 51 12  W  
NFLX 18.90 20.15 19.80 25.89 88 111  W   655 NFLX 21.00 22.35 22.05 27.25 7 11  W  
NFLX 16.80 18.25 17.75 23.61 53 105  W   660 NFLX 23.35 25.20 26.90 29.96 1 0  W  
NFLX 14.55 16.30 15.50 21.47 17 30  W   665 NFLX 26.05 28.15 0.00 32.82 0 0  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 28.80 31.55 30.38 36.20 17 0  W   640 NFLX 16.05 17.90 17.03 22.37 10 0  W  
NFLX 25.95 28.55 26.60 33.51 2 0  W   645 NFLX 18.25 20.10 18.60 24.66 4 0  W  
NFLX 23.45 25.70 24.05 30.95 58 0  W   650 NFLX 20.45 22.55 20.90 27.10 5 0  W  
NFLX 20.95 23.30 21.75 28.52 76 0  W   655 NFLX 22.75 25.00 0.00 29.67 0 0  W  
NFLX 18.30 20.75 18.56 26.24 25 0  W   660 NFLX 25.50 27.80 0.00 32.38 0 0  W  
NFLX 16.60 18.55 9.43 24.08 50 0  W   665 NFLX 28.35 31.35 30.47 35.22 1 0  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 33.10 34.40 33.12 40.86 266 506  S   640 NFLX 20.15 20.65 20.92 26.50 99 135  S  
NFLX 30.45 31.45 30.37 38.21 107 241  S   645 NFLX 22.10 22.90 22.65 28.84 76 19  S  
NFLX 27.75 28.80 28.26 35.68 773 2038  S   650 NFLX 24.40 25.15 24.93 31.30 195 765  S  
NFLX 25.60 26.25 25.27 33.27 189 297  S   655 NFLX 26.80 27.65 27.43 33.88 91 210  S  
NFLX 23.00 24.00 23.39 30.98 113 865  S   660 NFLX 29.45 30.30 30.57 36.57 57 33  S  
NFLX 20.85 21.65 21.18 28.80 243 105  S   665 NFLX 32.30 33.10 33.09 39.39 40 20  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.