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   0.251 0.416 493.37 6.71

 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 5.55 6.65 6.74 0.00 213 291  W   487.5 NFLX 0.01 0.02 0.01 0.00 2075 987  W  
NFLX 2.58 3.70 3.65 0.00 1961 816  W   490 NFLX 0.01 0.05 0.05 0.00 2478 1746  W  
NFLX 0.43 1.45 1.00 0.00 2370 448  W   492.5 NFLX 0.05 0.21 0.03 0.00 1319 803  W  
NFLX 0.04 0.07 0.09 0.00 4228 1655  W   495 NFLX 0.43 2.28 1.76 0.00 1136 1021  W  
NFLX 0.02 0.05 0.02 0.00 1066 878  W   497.5 NFLX 3.15 5.90 3.00 0.00 379 529  W  
NFLX 0.00 0.01 0.01 0.00 2447 1778  W   500 NFLX 5.90 7.00 6.90 0.00 580 850  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 10.10 10.65 10.79 13.63 88 300  S   487.5 NFLX 4.25 4.80 4.25 7.75 848 279  S  
NFLX 8.45 9.00 9.10 12.23 620 693  S   490 NFLX 4.95 5.70 5.21 8.85 819 2090  S  
NFLX 7.00 7.50 7.65 10.92 406 279  S   492.5 NFLX 6.05 6.70 6.50 10.05 331 354  S  
NFLX 5.70 6.15 6.15 9.71 1218 568  S   495 NFLX 7.15 7.85 7.55 11.34 402 1496  S  
NFLX 4.60 4.95 5.00 8.60 205 320  S   497.5 NFLX 8.50 9.20 8.49 12.72 372 632  S  
NFLX 3.70 4.05 3.95 7.58 2165 4075  S   500 NFLX 10.05 11.25 10.40 14.20 685 4248  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 12.45 13.55 12.45 18.48 12 42  W   487.5 NFLX 6.40 7.30 7.10 12.57 30 197  W  
NFLX 10.90 11.55 11.80 17.15 313 411  W   490 NFLX 7.40 8.00 7.76 13.74 96 454  W  
NFLX 9.15 10.60 10.25 15.88 92 65  W   492.5 NFLX 8.40 9.05 8.70 14.97 14 123  W  
NFLX 7.70 9.45 8.95 14.68 198 364  W   495 NFLX 9.60 10.55 10.18 16.27 48 387  W  
NFLX 6.50 8.20 8.11 13.54 30 59  W   497.5 NFLX 10.85 12.25 11.76 17.63 1 73  W  
NFLX 6.20 6.40 6.50 12.46 102 1705  W   500 NFLX 12.35 13.15 13.07 19.06 14 612  W  
 
2021-06-04 - Calls 2021-06-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 14.15 15.15 14.15 22.15 23 69  W   487.5 NFLX 8.30 8.90 8.62 16.20 86 85  W  
NFLX 12.50 13.95 14.00 20.86 34 154  W   490 NFLX 9.35 10.40 10.35 17.40 19 449  W  
NFLX 11.25 12.80 11.98 19.61 10 39  W   492.5 NFLX 10.40 11.50 12.57 18.65 2 29  W  
NFLX 10.20 11.20 10.96 18.41 14 78  W   495 NFLX 11.65 12.60 13.59 19.95 11 55  W  
NFLX 8.75 10.10 9.15 17.27 14 88  W   497.5 NFLX 12.95 14.05 13.65 21.31 11 94  W  
NFLX 7.95 8.85 8.45 16.18 38 130  W   500 NFLX 14.20 15.80 14.00 22.72 29 1142  W  
 
2021-06-11 - Calls 2021-06-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 16.20 17.80 17.00 25.25 6 10  W   487.5 NFLX 10.35 11.30 16.70 19.22 0 32  W  
NFLX 14.50 16.25 15.81 23.97 8 9  W   490 NFLX 11.40 12.20 12.41 20.44 21 77  W  
NFLX 13.30 14.85 13.25 22.74 3 7  W   492.5 NFLX 12.55 13.75 20.95 21.70 0 34  W  
NFLX 11.65 12.95 13.19 21.55 6 30  W   495 NFLX 13.55 14.55 14.69 23.01 3 29  W  
NFLX 10.45 12.20 10.25 20.40 2 35  W   497.5 NFLX 14.85 16.35 18.34 24.37 1 13  W  
NFLX 9.60 11.00 10.70 19.30 9 54  W   500 NFLX 16.25 17.45 17.64 25.77 3 631  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 17.10 17.60 17.70 26.72 190 1481  S   490 NFLX 13.50 14.15 13.55 23.09 394 3808  S  
NFLX 14.45 14.95 14.90 24.31 158 978  S   495 NFLX 15.70 16.40 15.75 25.68 168 1295  S  
NFLX 12.05 12.50 12.65 22.06 227 3296  S   500 NFLX 18.35 19.05 18.05 28.43 156 3572  S  
 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 19.90 21.45 18.50 30.46 8 40  W   487.5 NFLX 14.00 14.90 18.40 24.22 0 122  W  
NFLX 18.40 20.05 19.05 29.21 2 13  W   490 NFLX 14.75 16.00 15.84 25.46 1 63  W  
NFLX 16.65 18.65 17.53 27.99 0 11  W   492.5 NFLX 16.10 17.05 17.02 26.75 1 24  W  
NFLX 15.45 17.25 16.26 26.81 2 51  W   495 NFLX 17.15 18.35 17.75 28.07 3 73  W  
NFLX 14.25 16.00 14.60 25.67 1 6  W   497.5 NFLX 18.40 19.75 25.30 29.42 0 7  W  
NFLX 13.05 14.80 13.40 24.56 8 45  W   500 NFLX 19.70 21.40 20.30 30.81 6 14  W  
 
2021-07-02 - Calls 2021-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 21.45 23.05 21.38 32.75 0 25  W   487.5 NFLX 15.20 16.15 0.00 26.37 0 0  W  
NFLX 20.05 21.60 19.29 31.50 2 75  W   490 NFLX 16.25 17.60 23.34 27.63 0 4  W  
NFLX 18.65 20.20 18.20 30.29 9 0  W   492.5 NFLX 17.45 18.70 0.00 28.91 0 0  W  
NFLX 17.40 18.90 18.20 29.12 2 2  W   495 NFLX 18.55 20.10 0.00 30.24 0 0  W  
NFLX 16.15 17.65 18.52 27.98 0 2  W   497.5 NFLX 19.80 21.30 0.00 31.59 0 0  W  
NFLX 15.20 16.30 15.00 26.87 2 129  W   500 NFLX 21.05 22.75 22.36 32.98 25 2  W  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NFLX 25.70 27.65 26.45 35.68 19 374  S   490 NFLX 22.10 23.70 23.38 31.47 61 1763  S  
NFLX 23.15 25.05 23.55 33.32 113 136  S   495 NFLX 24.45 26.25 25.80 34.09 60 434  S  
NFLX 20.75 22.55 22.25 31.07 215 7806  S   500 NFLX 27.00 28.75 27.53 36.83 96 8106  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.