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   0.216 0.383 515.41 3.64

 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 5.00 6.45 6.14 0.00 6327 2128  W   510 NFLX 0.00 0.01 0.01 0.00 4068 2214  W  
NFLX 2.39 3.45 2.86 0.00 4189 1025  W   512.5 NFLX 0.03 0.06 0.03 0.00 2677 860  W  
NFLX 0.13 0.78 0.51 0.00 13994 2113  W   515 NFLX 0.12 0.30 0.21 0.00 3658 1015  W  
NFLX 0.00 0.07 0.05 0.00 5157 772  W   517.5 NFLX 1.51 2.80 1.90 0.00 736 442  W  
NFLX 0.00 0.01 0.01 0.00 7802 3606  W   520 NFLX 3.25 5.65 4.09 0.00 846 1263  W  
NFLX 0.00 0.01 0.01 0.00 1860 1324  W   522.5 NFLX 4.65 7.95 6.27 0.00 189 375  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 8.95 9.60 9.55 12.99 1592 1804  W   510 NFLX 3.70 3.95 3.80 7.56 890 1156  W  
NFLX 7.40 7.95 7.95 11.60 1034 410  W   512.5 NFLX 4.50 4.90 4.63 8.67 691 262  W  
NFLX 6.10 6.35 6.34 10.31 2032 1261  W   515 NFLX 5.75 6.00 5.81 9.88 796 488  W  
NFLX 4.95 5.40 5.22 9.11 848 324  W   517.5 NFLX 6.90 7.95 7.10 11.19 234 179  W  
NFLX 4.00 4.15 4.15 8.02 6850 1713  W   520 NFLX 8.30 9.55 8.40 12.59 441 372  W  
NFLX 3.10 3.30 3.30 7.02 514 142  W   522.5 NFLX 9.80 11.15 9.52 14.09 244 193  W  
 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 11.75 12.45 12.50 17.68 872 248  W   510 NFLX 6.30 6.60 6.20 12.20 73 232  W  
NFLX 10.15 10.90 11.15 16.35 145 154  W   512.5 NFLX 7.30 7.65 7.10 13.38 47 101  W  
NFLX 8.85 9.50 9.20 15.09 336 170  W   515 NFLX 8.15 8.80 8.19 14.62 190 225  W  
NFLX 7.40 8.35 8.30 13.90 103 62  W   517.5 NFLX 9.40 10.40 9.78 15.92 9 79  W  
NFLX 6.35 6.90 7.45 12.77 247 169  W   520 NFLX 10.85 11.45 10.88 17.30 108 350  W  
NFLX 5.60 6.10 5.65 11.71 97 43  W   522.5 NFLX 12.30 13.45 12.63 18.73 10 28  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 13.75 14.25 14.68 21.25 171 535  W   510 NFLX 8.25 8.65 8.06 15.68 91 159  W  
NFLX 12.30 12.55 13.00 19.95 144 42  W   512.5 NFLX 9.20 9.75 9.10 16.88 95 30  W  
NFLX 10.80 11.90 11.82 18.70 63 33  W   515 NFLX 10.25 10.90 10.37 18.14 13 47  W  
NFLX 9.75 10.75 10.35 17.51 25 40  W   517.5 NFLX 11.75 12.45 12.33 19.45 21 21  W  
NFLX 8.50 9.25 9.20 16.38 78 104  W   520 NFLX 12.90 13.50 13.69 20.81 8 86  W  
NFLX 7.10 8.45 7.60 15.29 24 63  W   522.5 NFLX 14.20 15.30 21.45 22.23 0 5  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 15.40 15.80 15.85 24.26 657 1873  S   510 NFLX 9.90 10.25 9.85 18.57 386 1509  S  
NFLX 12.75 13.10 13.15 21.74 472 454  S   515 NFLX 12.10 12.60 12.30 21.05 247 636  S  
NFLX 10.35 10.70 10.70 19.42 447 646  S   520 NFLX 14.75 15.25 14.50 23.72 182 906  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 17.25 17.95 17.62 26.93 51 53  W   510 NFLX 11.60 12.45 12.00 21.07 31 205  W  
NFLX 14.50 15.75 15.50 24.43 41 88  W   515 NFLX 13.80 14.75 14.05 23.58 19 66  W  
NFLX 12.10 13.00 12.59 22.11 45 33  W   520 NFLX 16.45 17.80 16.46 26.25 28 60  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 19.15 20.45 20.40 29.36 25 18  W   510 NFLX 13.20 14.25 15.33 23.31 3 22  W  
NFLX 16.50 17.60 16.50 26.88 12 6  W   515 NFLX 15.70 16.35 15.88 25.82 5 0  W  
NFLX 13.80 15.00 15.00 24.56 76 9  W   520 NFLX 18.00 19.10 18.38 28.49 10 11  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 21.85 22.40 22.90 33.75 255 902  S   510 NFLX 16.25 16.65 16.13 27.18 126 832  S  
NFLX 19.30 19.75 19.86 31.29 130 851  S   515 NFLX 18.45 19.05 18.55 29.71 85 2237  S  
NFLX 16.80 17.35 17.36 28.97 274 2428  S   520 NFLX 21.15 21.65 21.50 32.38 100 2434  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.