Quote for NFLX (NETFLIX INC)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 67.50 | 5.33 | 3.13 | 4.49% | 1 | 0.43 |
| Nov 20 '26 70.00 | 4.05 | 4.05 | 5.81% | 1 | 0.43 |
| Mar 19 '27 67.50 | 9.00 | 6.80 | 9.76% | 5 | 0.42 |
| Jun 17 '27 70.00 | 10.00 | 10.00 | 14.35% | 8 | 0.42 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Dec 15 '28 70.00 | Dec 15 '28 70.00 | 32.20 | 0.30 |
| Nov 20 '26 67.50 | Nov 20 '26 67.50 | 8.09 | 2.20 |
| Nov 20 '26 70.00 | Nov 20 '26 70.00 | 8.01 | 0.30 |
| Jan 19 '29 70.00 | Jan 19 '29 70.00 | 32.68 | 0.30 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Jun 16 '28 70.00 | Jun 16 '28 67.50 | 2.18 | 2.50 |
| Jan 15 '27 72.00 | Jan 15 '27 70.00 | 1.36 | 2.00 |
| Jan 15 '27 72.00 | Jan 15 '27 68.00 | 2.30 | 4.00 |
| Jan 15 '27 71.00 | Jan 15 '27 70.00 | 0.67 | 1.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Dec 17 '27 68.00 | Dec 17 '27 72.00 | 2.45 | 4.00 |
| Jun 17 '27 68.00 | Jun 17 '27 72.00 | 2.12 | 4.00 |
| Jan 15 '27 68.00 | Jan 15 '27 71.00 | 1.52 | 3.00 |
| Jan 15 '27 69.00 | Jan 15 '27 71.00 | 1.02 | 2.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Dec 15 '28 70.00 | Dec 15 '28 67.50 | -0.75 | 2.50 |
| Dec 17 '27 70.00 | Dec 17 '27 68.00 | -0.75 | 2.00 |
| Jan 21 '28 70.00 | Jan 21 '28 68.00 | -0.75 | 2.00 |
| Oct 16 '26 70.00 | Oct 16 '26 68.00 | -1.13 | 2.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Jan 15 '27 69.00 | Jan 15 '27 70.00 | -0.33 | 1.00 |
| Jan 21 '28 69.00 | Jan 21 '28 72.00 | -1.28 | 3.00 |
| Dec 18 '26 69.00 | Dec 18 '26 72.00 | -1.59 | 3.00 |
| Dec 18 '26 69.00 | Dec 18 '26 70.00 | -0.45 | 1.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 67.50 | Jan 19 '29 67.50 | -15.42 | 26 |
| Nov 20 '26 70.00 | Jan 19 '29 70.00 | -15.63 | 26 |
| Nov 20 '26 67.50 | Dec 15 '28 67.50 | -14.82 | 25 |
| Mar 19 '27 67.50 | Jan 19 '29 67.50 | -11.75 | 22 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 70.00 | Jan 15 '27 70.00 | -1.22 | 2 |
| Nov 20 '26 70.00 | Dec 18 '26 70.00 | -0.67 | 1 |
| Nov 20 '26 67.50 | Mar 19 '27 67.50 | -2.69 | 4 |
| Nov 20 '26 70.00 | Mar 19 '27 70.00 | -2.84 | 4 |