NFLX option chain Netflix, Inc.

Expiration Cboe delayed options data · as of Oct 19, 22:00 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±11.6% (61.62–77.88) · ATM IV 49.2% · P/C open interest 1.11

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
33.00	36.95		12	98.1%	1.00	0.0006	0.000	35	0	0.1300	1	192	104.7%	-0.00	0.0006	-0.003
28.00	32.00		79	81.5%	0.99	0.0011	-0.001	40	0	0.0800	22	11.5K	80.9%	-0.01	0.0011	-0.004
23.05	27.05		26	70.6%	0.99	0.0021	-0.003	45	0	0.0900	22	1,512	66.4%	-0.01	0.0021	-0.006
18.45	21.75	22	571	58.6%	0.98	0.0043	-0.007	50	0	0.1300	182	2,017	54.9%	-0.02	0.0043	-0.010
13.60	16.90	30	216	51.7%	0.95	0.0098	-0.016	55	0.2300	0.2700	138	14.0K	52.8%	-0.05	0.0098	-0.018
12.05	13.70	1	112	48.3%	0.91	0.0146	-0.024	57.5	0.3000	0.4700	41	1,317	49.7%	-0.09	0.0146	-0.025
10.50	12.30			43.9%	0.89	0.0180	-0.029	59	0.5700	0.6500	32		50.9%	-0.11	0.0181	-0.031
10.05	11.00	44	805	44.0%	0.87	0.0206	-0.033	60	0.7300	0.7600	2,536	53.0K	50.4%	-0.13	0.0207	-0.035
8.85	11.05			50.0%	0.84	0.0231	-0.037	61	0.8600	0.9800	318		50.3%	-0.16	0.0232	-0.038
8.25	9.95			48.8%	0.82	0.0257	-0.041	62	1.06	1.18	706		50.1%	-0.18	0.0258	-0.043
8.40	9.15	35	173	49.9%	0.80	0.0270	-0.043	62.5	1.17	1.25	1,839	4,606	49.6%	-0.20	0.0271	-0.045
7.85	8.55	3		46.4%	0.79	0.0282	-0.045	63	1.16	1.40	234		48.7%	-0.21	0.0284	-0.047
7.65	8.15	22		53.2%	0.75	0.0306	-0.049	64	1.47	1.68	133		49.1%	-0.25	0.0308	-0.050
6.95	7.05	73	1,545	51.7%	0.72	0.0327	-0.053	65	1.85	1.95	4,568	22.9K	49.3%	-0.28	0.0329	-0.054
6.20	6.75	5		52.2%	0.68	0.0345	-0.056	66	2.19	2.30	403		49.2%	-0.32	0.0348	-0.057
5.65	6.35	28		53.2%	0.65	0.0361	-0.059	67	2.46	2.73	70		48.7%	-0.35	0.0364	-0.060
5.35	5.75	163	2,894	51.4%	0.63	0.0367	-0.060	67.5	2.78	3.05	369	15.4K	50.2%	-0.37	0.0370	-0.061
4.50	5.90	19		50.2%	0.61	0.0373	-0.061	68	2.99	3.20	152		49.7%	-0.39	0.0376	-0.062
4.55	4.75	94		49.9%	0.57	0.0381	-0.063	69	3.45	3.65	56		49.5%	-0.43	0.0384	-0.063
4.05	4.15	3,672	7,679	49.2%	0.53	0.0386	-0.064	70	3.95	4.10	1,319	21.7K	49.1%	-0.47	0.0389	-0.064
3.60	3.80	149		49.9%	0.49	0.0387	-0.064	71	4.05	4.95	71		48.2%	-0.51	0.0391	-0.064
3.05	3.75	48		51.3%	0.46	0.0385	-0.063	72	4.90	5.40	32		49.0%	-0.55	0.0389	-0.064
3.00	3.15	1,391	9,775	49.7%	0.44	0.0383	-0.063	72.5	5.25	5.55	260	12.3K	48.4%	-0.56	0.0387	-0.064
2.81	3.20	285		51.1%	0.42	0.0380	-0.062	73	5.40	6.35	11		50.3%	-0.58	0.0384	-0.063
2.36	2.60	90		48.9%	0.38	0.0372	-0.061	74	6.15	6.60	4		48.4%	-0.62	0.0377	-0.061
2.13	2.22	4,021	14.7K	49.2%	0.35	0.0361	-0.059	75	7.05	7.25	248	10.9K	49.5%	-0.66	0.0367	-0.059
1.87	2.07	186		49.9%	0.32	0.0348	-0.056	76	7.70	8.65	6		53.6%	-0.69	0.0354	-0.057
1.58	1.87	242		50.0%	0.28	0.0332	-0.054	77	8.15	9.05	11		49.1%	-0.72	0.0339	-0.054
1.52	1.59	2,375	12.6K	49.2%	0.27	0.0324	-0.052	77.5	8.60	9.60	1	3,639	50.8%	-0.74	0.0331	-0.052
1.39	1.51	176		49.3%	0.26	0.0315	-0.051	78	8.90	9.85			49.0%	-0.75	0.0322	-0.051
1.19	1.30	317		49.1%	0.23	0.0296	-0.047	79	9.10	11.50			50.9%	-0.78	0.0304	-0.048
1.05	1.08	3,284	28.6K	49.0%	0.20	0.0277	-0.044	80	10.00	12.25	173	19.3K	51.0%	-0.81	0.0285	-0.044
0.8800	0.9700	31		49.2%	0.18	0.0257	-0.041	81	10.85	13.35			53.4%	-0.83	0.0266	-0.041
0.7600	0.8900	76		49.9%	0.16	0.0237	-0.037	82	11.70	14.15	2		52.8%	-0.85	0.0246	-0.038
0.7100	0.7500	224	10.8K	49.2%	0.15	0.0227	-0.036	82.5	12.35	14.10	10	3,104	50.0%	-0.86	0.0236	-0.036
0.6300	0.7200	200		49.3%	0.14	0.0217	-0.034	83	12.60	15.05			53.4%	-0.87	0.0227	-0.034
0.4700	0.5000	952	15.1K	49.2%	0.11	0.0180	-0.029	85	14.50	16.95	54	4,253	56.0%	-0.90	0.0191	-0.029
0.2200	0.2400	843	14.5K	50.7%	0.06	0.0108	-0.018	90	18.55	21.90	33	3,450	49.3%	-0.96	0.0120	-0.018
0.1100	0.1400	482	7,397	52.9%	0.03	0.0065	-0.012	95	23.30	27.25		79	60.9%	-0.99	0.0075	-0.010
0.0600	0.0700	729	13.8K	54.5%	0.02	0.0041	-0.008	100	28.25	31.40	62	127		-1.00	0.0025	-0.007

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Nov 20, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

NFLX option chain Netflix, Inc.

Volatility smile — Nov 20, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive