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
show all panelsmore…| 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 |
| Jun 17 '27 68.00 | 10.90 | 9.20 | 13.20% | 8 | 0.42 |
| Mar 19 '27 70.00 | 7.78 | 7.78 | 11.15% | 5 | 0.41 |
| Sep 17 '27 67.50 | 13.10 | 10.90 | 15.64% | 11 | 0.41 |
| Sep 17 '27 70.00 | 11.93 | 11.93 | 17.12% | 11 | 0.41 |
| Dec 18 '26 68.00 | 5.92 | 4.22 | 6.05% | 2 | 0.41 |
| Dec 18 '26 69.00 | 5.38 | 4.68 | 6.71% | 2 | 0.41 |
| Jan 15 '27 68.00 | 6.80 | 5.10 | 7.32% | 3 | 0.41 |
| Dec 18 '26 72.00 | 4.05 | 4.05 | 5.81% | 2 | 0.41 |
| Dec 18 '26 71.00 | 4.46 | 4.46 | 6.40% | 2 | 0.41 |
| Dec 18 '26 70.00 | 4.90 | 4.90 | 7.03% | 2 | 0.41 |
| Jan 15 '27 69.00 | 6.30 | 5.60 | 8.03% | 3 | 0.41 |
| Dec 17 '27 70.00 | 13.70 | 13.70 | 19.66% | 14 | 0.40 |
| Jan 21 '28 70.00 | 14.35 | 14.35 | 20.59% | 15 | 0.40 |
| Jan 15 '27 70.00 | 5.78 | 5.78 | 8.29% | 3 | 0.40 |
| Dec 17 '27 68.00 | 14.45 | 12.75 | 18.29% | 14 | 0.40 |
| Jan 15 '27 72.00 | 4.90 | 4.90 | 7.03% | 3 | 0.40 |
| Jan 21 '28 71.00 | 13.85 | 13.85 | 19.87% | 15 | 0.40 |
| Jun 17 '27 72.00 | 8.78 | 8.78 | 12.60% | 8 | 0.40 |
| Jan 21 '28 69.00 | 14.70 | 14.00 | 20.09% | 15 | 0.40 |
| Jan 21 '28 68.00 | 15.10 | 13.40 | 19.23% | 15 | 0.40 |
| Jan 15 '27 71.00 | 5.28 | 5.28 | 7.57% | 3 | 0.40 |
| Jan 21 '28 72.00 | 13.23 | 13.23 | 18.97% | 15 | 0.39 |
| Jun 16 '28 70.00 | 16.75 | 16.75 | 24.03% | 20 | 0.38 |
| Jun 16 '28 67.50 | 17.80 | 15.60 | 22.38% | 20 | 0.38 |
| Dec 17 '27 72.00 | 12.00 | 12.00 | 17.22% | 14 | 0.38 |
| Dec 15 '28 70.00 | 19.40 | 19.40 | 27.83% | 26 | 0.34 |
| Dec 15 '28 67.50 | 20.15 | 17.95 | 25.75% | 26 | 0.33 |
| Jan 19 '29 70.00 | 19.68 | 19.68 | 28.23% | 27 | 0.33 |
| Jan 19 '29 67.50 | 20.75 | 18.55 | 26.61% | 27 | 0.33 |
| Oct 16 '26 67.50 | 2.75 | 0.55 | 0.79% | 0 | 0.32 |
| Oct 16 '26 70.00 | 1.25 | 1.25 | 1.79% | 0 | 0.32 |
| Oct 16 '26 72.00 | 0.55 | 0.55 | 0.78% | 0 | 0.32 |
| Oct 16 '26 71.00 | 0.84 | 0.84 | 1.20% | 0 | 0.32 |
| Oct 16 '26 69.00 | 1.75 | 1.05 | 1.50% | 0 | 0.31 |
| Oct 16 '26 68.00 | 2.37 | 0.67 | 0.96% | 0 | 0.31 |