# Short Strangles Screener — NFLX

> Screen NFLX options for short strangles using price, volume, moneyness, expiration, and volatility filters.

Data as of Oct 20, 2026 (end of day). **Data is delayed**: the latest session is Nov 10, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes.

Change them with query parameters: `page`, `sortby` (ivolsum, spreadratio), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%).

| Stock | Stock Price | Call | IVol 1 | Price 1 | Volume 1 | Put | IVol 2 | Price 2 | Volume 2 | Premium | % of Stock | IVol Sum |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NFLX | 68.69 | [10-23 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261023C00068000) | 1.284 | 3.60 | 2,383 | [10-23 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261023P00069000) | 1.283 | 3.30 | 6,670 | 6.90 | 10.05 | 2.57 |
| NFLX | 68.69 | [10-23 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261023C00070000) | 1.280 | 2.61 | 18,663 | [10-23 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261023P00069000) | 1.283 | 3.30 | 6,670 | 5.91 | 8.60 | 2.56 |
| NFLX | 68.69 | [10-23 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261023C00068000) | 1.284 | 3.60 | 2,383 | [10-23 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261023P00070000) | 1.278 | 3.85 | 7,522 | 7.45 | 10.85 | 2.56 |
| NFLX | 68.69 | [10-23 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261023C00070000) | 1.280 | 2.61 | 18,663 | [10-23 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261023P00068000) | 1.274 | 2.80 | 7,159 | 5.41 | 7.88 | 2.55 |
| NFLX | 68.69 | [10-23 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261023C00069000) | 1.271 | 3.05 | 8,369 | [10-23 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261023P00070000) | 1.278 | 3.85 | 7,522 | 6.90 | 10.05 | 2.55 |
| NFLX | 68.69 | [10-23 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261023C00069000) | 1.271 | 3.05 | 8,369 | [10-23 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261023P00068000) | 1.274 | 2.80 | 7,159 | 5.85 | 8.52 | 2.55 |
| NFLX | 68.69 | [10-30 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261030C00068000) | 0.763 | 3.85 | 721 | [10-30 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261030P00070000) | 0.750 | 4.05 | 2,428 | 7.90 | 11.50 | 1.51 |
| NFLX | 68.69 | [10-30 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261030C00069000) | 0.760 | 3.35 | 1,028 | [10-30 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261030P00068000) | 0.750 | 3.00 | 1,530 | 6.35 | 9.24 | 1.51 |
| NFLX | 68.69 | [10-30 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261030C00069000) | 0.760 | 3.35 | 1,028 | [10-30 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261030P00070000) | 0.750 | 4.05 | 2,428 | 7.40 | 10.77 | 1.51 |
| NFLX | 68.69 | [10-30 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261030C00070000) | 0.758 | 2.88 | 3,423 | [10-30 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261030P00068000) | 0.750 | 3.00 | 1,530 | 5.88 | 8.56 | 1.51 |
| NFLX | 68.69 | [10-30 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261030C00068000) | 0.763 | 3.85 | 721 | [10-30 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261030P00069000) | 0.742 | 3.45 | 3,296 | 7.30 | 10.63 | 1.51 |
| NFLX | 68.69 | [10-30 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261030C00070000) | 0.758 | 2.88 | 3,423 | [10-30 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261030P00069000) | 0.742 | 3.45 | 3,296 | 6.33 | 9.22 | 1.50 |
| NFLX | 68.69 | [11-06 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261106C00070000) | 0.614 | 3.10 | 564 | [11-06 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261106P00069000) | 0.597 | 3.60 | 2,528 | 6.70 | 9.75 | 1.21 |
| NFLX | 68.69 | [11-06 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261106C00069000) | 0.612 | 3.55 | 521 | [11-06 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261106P00070000) | 0.597 | 4.15 | 185 | 7.70 | 11.21 | 1.21 |
| NFLX | 68.69 | [11-06 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261106C00068000) | 0.611 | 4.05 | 95 | [11-06 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261106P00069000) | 0.597 | 3.60 | 2,528 | 7.65 | 11.14 | 1.21 |
| NFLX | 68.69 | [11-06 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261106C00068000) | 0.611 | 4.05 | 95 | [11-06 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261106P00070000) | 0.597 | 4.15 | 185 | 8.20 | 11.94 | 1.21 |
| NFLX | 68.69 | [11-06 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261106C00070000) | 0.614 | 3.10 | 564 | [11-06 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261106P00068000) | 0.593 | 3.10 | 403 | 6.20 | 9.03 | 1.21 |
| NFLX | 68.69 | [11-06 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261106C00069000) | 0.612 | 3.55 | 521 | [11-06 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261106P00068000) | 0.593 | 3.10 | 403 | 6.65 | 9.68 | 1.21 |
| NFLX | 68.69 | [11-13 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261113C00069000) | 0.540 | 3.70 | 120 | [11-13 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261113P00070000) | 0.527 | 4.20 | 75 | 7.90 | 11.50 | 1.07 |
| NFLX | 68.69 | [11-13 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261113C00068000) | 0.539 | 4.25 | 39 | [11-13 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261113P00070000) | 0.527 | 4.20 | 75 | 8.45 | 12.30 | 1.07 |
| NFLX | 68.69 | [11-13 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261113C00069000) | 0.540 | 3.70 | 120 | [11-13 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261113P00068000) | 0.521 | 3.20 | 175 | 6.90 | 10.05 | 1.06 |
| NFLX | 68.69 | [11-13 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261113C00070000) | 0.538 | 3.25 | 403 | [11-13 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261113P00068000) | 0.521 | 3.20 | 175 | 6.45 | 9.39 | 1.06 |
| NFLX | 68.69 | [11-13 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261113C00068000) | 0.539 | 4.25 | 39 | [11-13 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261113P00069000) | 0.519 | 3.70 | 95 | 7.95 | 11.57 | 1.06 |
| NFLX | 68.69 | [11-13 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261113C00070000) | 0.538 | 3.25 | 403 | [11-13 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261113P00069000) | 0.519 | 3.70 | 95 | 6.95 | 10.12 | 1.06 |
| NFLX | 68.69 | [11-20 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120C00067500) | 0.502 | 4.65 | 231 | [11-20 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120P00069000) | 0.476 | 3.85 | 2,515 | 8.50 | 12.37 | 0.98 |
| NFLX | 68.69 | [11-20 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120C00068000) | 0.501 | 4.40 | 468 | [11-20 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120P00069000) | 0.476 | 3.85 | 2,515 | 8.25 | 12.01 | 0.98 |
| NFLX | 68.69 | [11-20 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120C00067500) | 0.502 | 4.65 | 231 | [11-20 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120P00070000) | 0.473 | 4.40 | 9,431 | 9.05 | 13.18 | 0.98 |
| NFLX | 68.69 | [11-20 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120C00068000) | 0.501 | 4.40 | 468 | [11-20 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120P00067500) | 0.473 | 3.05 | 651 | 7.45 | 10.85 | 0.97 |
| NFLX | 68.69 | [11-20 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120C00068000) | 0.501 | 4.40 | 468 | [11-20 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120P00070000) | 0.473 | 4.40 | 9,431 | 8.80 | 12.81 | 0.97 |
| NFLX | 68.69 | [11-20 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120C00067500) | 0.502 | 4.65 | 231 | [11-20 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120P00068000) | 0.472 | 3.35 | 2,465 | 8.00 | 11.65 | 0.97 |
| NFLX | 68.69 | [11-20 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120C00069000) | 0.496 | 3.90 | 3,179 | [11-20 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120P00067500) | 0.473 | 3.05 | 651 | 6.95 | 10.12 | 0.97 |
| NFLX | 68.69 | [11-20 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120C00069000) | 0.496 | 3.90 | 3,179 | [11-20 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120P00070000) | 0.473 | 4.40 | 9,431 | 8.30 | 12.08 | 0.97 |
| NFLX | 68.69 | [11-20 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120C00069000) | 0.496 | 3.90 | 3,179 | [11-20 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120P00068000) | 0.472 | 3.35 | 2,465 | 7.25 | 10.56 | 0.97 |
| NFLX | 68.69 | [11-20 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120C00070000) | 0.492 | 3.40 | 5,228 | [11-20 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120P00069000) | 0.476 | 3.85 | 2,515 | 7.25 | 10.56 | 0.97 |
| NFLX | 68.69 | [11-20 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120C00070000) | 0.492 | 3.40 | 5,228 | [11-20 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120P00067500) | 0.473 | 3.05 | 651 | 6.45 | 9.39 | 0.97 |
| NFLX | 68.69 | [11-20 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120C00070000) | 0.492 | 3.40 | 5,228 | [11-20 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261120P00068000) | 0.472 | 3.35 | 2,465 | 6.75 | 9.83 | 0.96 |
| NFLX | 68.69 | [11-27 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261127C00069000) | 0.479 | 4.30 | 39 | [11-27 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261127P00070000) | 0.457 | 4.45 | 159 | 8.75 | 12.74 | 0.94 |
| NFLX | 68.69 | [11-27 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261127C00068000) | 0.469 | 4.60 | 45 | [11-27 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261127P00070000) | 0.457 | 4.45 | 159 | 9.05 | 13.18 | 0.93 |
| NFLX | 68.69 | [11-27 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261127C00069000) | 0.479 | 4.30 | 39 | [11-27 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261127P00068000) | 0.436 | 3.40 | 44 | 7.70 | 11.21 | 0.92 |
| NFLX | 68.69 | [11-27 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261127C00068000) | 0.469 | 4.60 | 45 | [11-27 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261127P00069000) | 0.436 | 3.95 | 85 | 8.55 | 12.45 | 0.91 |
| NFLX | 68.69 | [11-27 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261127C00070000) | 0.462 | 3.60 | 280 | [11-27 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261127P00069000) | 0.436 | 3.95 | 85 | 7.55 | 10.99 | 0.90 |
| NFLX | 68.69 | [11-27 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261127C00070000) | 0.462 | 3.60 | 280 | [11-27 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261127P00068000) | 0.436 | 3.40 | 44 | 7.00 | 10.19 | 0.90 |
| NFLX | 68.69 | [12-18 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261218C00070000) | 0.422 | 4.20 | 3,028 | [12-18 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261218P00069000) | 0.393 | 4.30 | 382 | 8.50 | 12.37 | 0.81 |
| NFLX | 68.69 | [12-18 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261218C00068000) | 0.421 | 5.15 | 205 | [12-18 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261218P00069000) | 0.393 | 4.30 | 382 | 9.45 | 13.76 | 0.81 |
| NFLX | 68.69 | [06-16 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20280616C00067500) | 0.390 | 17.30 | 6 | [06-16 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20280616P00070000) | 0.424 | 10.90 | 22 | 28.20 | 41.05 | 0.81 |
| NFLX | 68.69 | [12-18 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261218C00069000) | 0.424 | 4.60 | 376 | [12-18 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261218P00068000) | 0.390 | 3.80 | 510 | 8.40 | 12.23 | 0.81 |
| NFLX | 68.69 | [12-18 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261218C00070000) | 0.422 | 4.20 | 3,028 | [12-18 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261218P00068000) | 0.390 | 3.80 | 510 | 8.00 | 11.65 | 0.81 |
| NFLX | 68.69 | [12-18 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261218C00069000) | 0.424 | 4.60 | 376 | [12-18 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261218P00070000) | 0.387 | 4.85 | 1,261 | 9.45 | 13.76 | 0.81 |
| NFLX | 68.69 | [12-18 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261218C00068000) | 0.421 | 5.15 | 205 | [12-18 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20261218P00070000) | 0.387 | 4.85 | 1,261 | 10.00 | 14.56 | 0.81 |
| NFLX | 68.69 | [12-15 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20281215C00067500) | 0.328 | 19.30 | 17 | [12-15 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20281215P00070000) | 0.479 | 12.10 | 507 | 31.40 | 45.71 | 0.81 |
| NFLX | 68.69 | [01-19 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20290119C00067500) | 0.319 | 19.75 | 100 | [01-19 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20290119P00070000) | 0.488 | 12.00 | 30 | 31.75 | 46.22 | 0.81 |
| NFLX | 68.69 | [12-15 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20281215C00070000) | 0.332 | 18.20 | 80 | [12-15 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20281215P00067500) | 0.470 | 11.00 | 3 | 29.20 | 42.51 | 0.80 |
| NFLX | 68.69 | [01-19 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20290119C00070000) | 0.321 | 18.70 | 255 | [01-19 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20290119P00067500) | 0.478 | 11.10 | 2 | 29.80 | 43.38 | 0.80 |
| NFLX | 68.69 | [01-15 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270115C00069000) | 0.409 | 5.45 | 1,056 | [01-15 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270115P00068000) | 0.389 | 4.35 | 1,344 | 9.80 | 14.27 | 0.80 |
| NFLX | 68.69 | [09-17 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270917C00067500) | 0.420 | 13.15 | 21 | [09-17 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270917P00070000) | 0.377 | 9.15 | 41 | 22.30 | 32.47 | 0.80 |
| NFLX | 68.69 | [06-16 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20280616C00070000) | 0.368 | 15.70 | 54 | [06-16 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20280616P00067500) | 0.429 | 9.65 | 0 | 25.35 | 36.91 | 0.80 |
| NFLX | 68.69 | [01-15 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270115C00070000) | 0.405 | 5.00 | 2,602 | [01-15 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270115P00068000) | 0.389 | 4.35 | 1,344 | 9.35 | 13.61 | 0.79 |
| NFLX | 68.69 | [03-19 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270319C00067500) | 0.422 | 8.20 | 133 | [03-19 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270319P00070000) | 0.371 | 6.90 | 401 | 15.10 | 21.98 | 0.79 |
| NFLX | 68.69 | [01-21 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20280121C00070000) | 0.393 | 13.30 | 436 | [01-21 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20280121P00068000) | 0.398 | 9.30 | 13 | 22.60 | 32.90 | 0.79 |
| NFLX | 68.69 | [01-15 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270115C00068000) | 0.408 | 5.95 | 946 | [01-15 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270115P00069000) | 0.382 | 4.85 | 1,449 | 10.80 | 15.72 | 0.79 |
| NFLX | 68.69 | [01-21 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20280121C00070000) | 0.393 | 13.30 | 436 | [01-21 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20280121P00069000) | 0.397 | 9.70 | 6 | 23.00 | 33.48 | 0.79 |
| NFLX | 68.69 | [03-19 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270319C00070000) | 0.415 | 6.95 | 2,725 | [03-19 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270319P00067500) | 0.374 | 5.60 | 781 | 12.55 | 18.27 | 0.79 |
| NFLX | 68.69 | [01-21 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20280121C00068000) | 0.392 | 14.95 | 29 | [01-21 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20280121P00069000) | 0.397 | 9.70 | 6 | 24.65 | 35.89 | 0.79 |
| NFLX | 68.69 | [01-21 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20280121C00068000) | 0.392 | 14.95 | 29 | [01-21 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20280121P00070000) | 0.396 | 10.30 | 296 | 25.25 | 36.76 | 0.79 |
| NFLX | 68.69 | [01-15 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270115C00070000) | 0.405 | 5.00 | 2,602 | [01-15 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270115P00069000) | 0.382 | 4.85 | 1,449 | 9.85 | 14.34 | 0.79 |
| NFLX | 68.69 | [01-21 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20280121C00069000) | 0.384 | 13.85 | 22 | [01-21 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20280121P00068000) | 0.398 | 9.30 | 13 | 23.15 | 33.70 | 0.78 |
| NFLX | 68.69 | [06-17 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270617C00068000) | 0.406 | 10.10 | 63 | [06-17 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270617P00070000) | 0.376 | 8.20 | 865 | 18.30 | 26.64 | 0.78 |
| NFLX | 68.69 | [06-17 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270617C00070000) | 0.410 | 9.15 | 420 | [06-17 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270617P00068000) | 0.372 | 7.10 | 61 | 16.25 | 23.66 | 0.78 |
| NFLX | 68.69 | [01-21 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20280121C00069000) | 0.384 | 13.85 | 22 | [01-21 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20280121P00070000) | 0.396 | 10.30 | 296 | 24.15 | 35.16 | 0.78 |
| NFLX | 68.69 | [01-15 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270115C00069000) | 0.409 | 5.45 | 1,056 | [01-15 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270115P00070000) | 0.367 | 5.45 | 1,490 | 10.90 | 15.87 | 0.78 |
| NFLX | 68.69 | [01-15 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270115C00068000) | 0.408 | 5.95 | 946 | [01-15 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270115P00070000) | 0.367 | 5.45 | 1,490 | 11.40 | 16.60 | 0.78 |
| NFLX | 68.69 | [09-17 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270917C00070000) | 0.399 | 10.95 | 182 | [09-17 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20270917P00067500) | 0.375 | 7.70 | 204 | 18.65 | 27.15 | 0.77 |
| NFLX | 68.69 | [12-17 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20271217C00070000) | 0.385 | 12.85 | 117 | [12-17 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20271217P00068000) | 0.384 | 8.50 | 0 | 21.35 | 31.08 | 0.77 |
| NFLX | 68.69 | [12-17 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20271217C00068000) | 0.386 | 13.75 | 27 | [12-17 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NFLX%20%20271217P00070000) | 0.376 | 9.05 | 13 | 22.80 | 33.19 | 0.76 |

## Other strategies

- [Expensive Calls](https://www.optionistics.com/screener/covered-calls/NFLX.md)
- [Expensive Puts](https://www.optionistics.com/screener/covered-puts/NFLX.md)
- [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/NFLX.md)
- [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/NFLX.md)
- [Short Straddles](https://www.optionistics.com/screener/straddles/NFLX.md)
- [Long Straddles](https://www.optionistics.com/screener/long-straddles/NFLX.md)
- [Long Strangles](https://www.optionistics.com/screener/long-strangles/NFLX.md)
- [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/NFLX.md)
- [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/NFLX.md)
- [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/NFLX.md)
- [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/NFLX.md)
- [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/NFLX.md)
- [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/NFLX.md)
- [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/NFLX.md)
- [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/NFLX.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt