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   0.365 0.317 616.47 -1.30

 
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 12.20 13.45 12.80 0.00 25 16  W   605 NFLX 1.49 2.13 1.72 0.00 3365 656  W  
NFLX 7.80 10.75 10.00 0.00 39 23  W   610 NFLX 2.61 3.15 2.90 0.00 2894 1772  W  
NFLX 5.15 6.15 5.50 0.00 725 27  W   615 NFLX 4.05 5.50 4.62 0.00 2581 1221  W  
NFLX 3.25 3.80 3.45 0.00 3309 84  W   620 NFLX 6.70 8.55 6.92 0.00 1345 1249  W  
NFLX 1.80 2.18 1.99 0.00 1405 137  W   625 NFLX 9.65 11.50 11.00 0.00 591 1332  W  
NFLX 1.15 1.33 1.19 0.00 1643 566  W   630 NFLX 14.30 15.80 13.25 0.00 381 1335  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 19.40 20.60 20.00 17.42 15 8  W   605 NFLX 8.50 9.05 8.45 5.93 222 906  W  
NFLX 15.95 17.45 16.80 14.30 16 40  W   610 NFLX 10.25 11.25 10.00 7.82 269 465  W  
NFLX 13.15 14.45 13.65 11.55 150 33  W   615 NFLX 12.05 13.50 12.90 10.07 445 454  W  
NFLX 10.65 11.75 11.21 9.17 262 37  W   620 NFLX 14.75 15.75 14.99 12.69 303 490  W  
NFLX 8.90 9.65 9.40 7.15 183 47  W   625 NFLX 16.90 18.45 17.57 15.66 253 403  W  
NFLX 7.00 7.50 7.34 5.47 308 205  W   630 NFLX 20.10 21.75 20.62 18.99 142 487  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 24.20 25.15 24.96 21.60 14 345  S   605 NFLX 13.20 14.00 12.83 10.07 151 411  S  
NFLX 20.65 22.25 22.61 18.69 23 376  S   610 NFLX 14.90 15.75 15.12 12.16 235 961  S  
NFLX 18.35 19.20 19.50 16.04 83 253  S   615 NFLX 17.25 18.35 16.10 14.51 287 1441  S  
NFLX 15.80 16.65 16.20 13.66 275 1086  S   620 NFLX 19.60 21.05 20.07 17.12 328 2180  S  
NFLX 13.55 14.40 15.38 11.52 75 444  S   625 NFLX 21.70 23.40 22.85 19.99 142 984  S  
NFLX 11.55 12.30 12.70 9.64 124 758  S   630 NFLX 25.30 26.20 25.15 23.11 121 957  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 26.95 28.15 38.21 24.48 0 2  W   605 NFLX 15.80 16.65 16.15 12.88 1 171  W  
NFLX 23.40 25.20 28.55 21.66 0 3  W   610 NFLX 17.30 18.70 17.90 15.06 29 94  W  
NFLX 21.35 22.45 22.30 19.05 15 10  W   615 NFLX 19.40 21.00 20.09 17.45 52 188  W  
NFLX 18.40 19.80 20.25 16.67 22 20  W   620 NFLX 21.75 24.05 22.31 20.07 62 129  W  
NFLX 16.05 17.50 16.56 14.49 11 43  W   625 NFLX 24.45 26.85 24.70 22.89 76 150  W  
NFLX 13.95 15.40 15.47 12.53 13 28  W   630 NFLX 27.60 29.10 28.47 25.93 76 181  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 30.05 31.40 33.05 27.77 4 1  Q   605 NFLX 18.65 19.55 20.60 16.05 4 131  Q  
NFLX 27.05 28.30 27.90 25.02 5 1  Q   610 NFLX 20.70 21.75 21.13 18.30 19 331  Q  
NFLX 24.35 25.60 26.90 22.45 88 6  Q   615 NFLX 22.40 23.95 23.49 20.73 49 132  Q  
NFLX 21.85 23.05 22.50 20.07 52 21  Q   620 NFLX 25.45 26.45 25.90 23.34 18 130  Q  
NFLX 19.35 20.80 21.43 17.87 18 16  Q   625 NFLX 27.75 29.55 29.65 26.14 12 127  Q  
NFLX 17.35 18.60 18.67 15.85 11 7  Q   630 NFLX 30.25 32.05 30.17 29.12 9 226  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 33.05 34.10 38.88 30.32 2 6  W   605 NFLX 21.10 22.60 21.69 18.46 4 20  W  
NFLX 30.00 31.30 33.02 27.61 2 0  W   610 NFLX 22.75 24.60 24.65 20.75 3 107  W  
NFLX 27.20 28.60 29.04 25.07 20 0  W   615 NFLX 24.60 27.10 26.10 23.20 23 102  W  
NFLX 23.95 26.50 25.50 22.69 83 11  W   620 NFLX 27.75 29.30 28.58 25.82 39 78  W  
NFLX 21.65 23.60 23.87 20.47 7 1  W   625 NFLX 29.95 32.30 31.10 28.60 3 77  W  
NFLX 20.15 21.40 20.80 18.41 1 7  W   630 NFLX 33.20 35.15 33.17 31.54 5 67  W  
 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 34.10 37.50 0.00 32.66 0 0  W   605 NFLX 22.65 24.85 23.22 20.63 1 0  W  
NFLX 31.90 34.75 33.50 29.98 1 0  W   610 NFLX 24.80 27.10 25.46 22.94 14 0  W  
NFLX 29.55 32.10 31.00 27.45 35 0  W   615 NFLX 27.45 29.05 29.02 25.41 12 0  W  
NFLX 26.15 29.45 28.45 25.07 12 0  W   620 NFLX 29.85 31.60 0.00 28.03 0 0  W  
NFLX 23.80 27.05 0.00 22.85 0 0  W   625 NFLX 32.30 34.30 32.68 30.80 1 0  W  
NFLX 21.60 24.85 27.90 20.76 1 0  W   630 NFLX 34.95 37.10 36.00 33.71 3 0  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 41.30 42.75 41.25 34.83 7 30  S   605 NFLX 29.85 30.95 29.20 22.60 10 213  S  
NFLX 36.95 40.05 40.70 32.18 9 800  S   610 NFLX 31.70 33.20 31.21 24.94 83 696  S  
NFLX 36.00 38.00 36.83 29.67 45 20  S   615 NFLX 34.15 35.60 35.00 27.42 170 354  S  
NFLX 33.30 35.30 34.50 27.29 141 642  S   620 NFLX 36.50 38.60 38.00 30.04 47 897  S  
NFLX 31.30 32.55 32.60 25.05 10 149  S   625 NFLX 39.65 41.25 40.44 32.80 20 425  S  
NFLX 29.25 30.75 29.85 22.95 31 857  S   630 NFLX 42.35 44.00 41.26 35.69 21 474  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 48.80 50.65 48.68 42.50 1 20  S   605 NFLX 36.85 37.95 36.69 29.15 5 36  S  
NFLX 46.10 47.35 48.90 39.91 2 9  S   610 NFLX 39.15 40.75 38.33 31.55 2 101  S  
NFLX 43.45 44.80 46.50 37.44 3 7  S   615 NFLX 41.60 42.65 42.14 34.05 6 69  S  
NFLX 41.00 42.35 41.68 35.07 11 21  S   620 NFLX 44.15 45.20 47.40 36.67 4 478  S  
NFLX 38.70 39.85 40.17 32.81 7 34  S   625 NFLX 46.85 47.80 47.25 39.40 4 83  S  
NFLX 36.50 37.80 38.50 30.66 12 41  S   630 NFLX 48.60 51.50 46.35 42.23 1 87  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.