NFLX option chain Netflix, Inc.
Cboe delayed options data · as of 00:36 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 ±3.8% (79.27–85.56) · ATM IV 29.7% · P/C open interest 0.40
| 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 | |
| 35.65 | 39.70 | 5 | 1.00 | 0.0001 | 0.000 | 45 | 0 | 0.0500 | 2 | 152.9% | -0.00 | 0.0001 | -0.001 | |||
| 30.85 | 34.65 | 2 | 6 | 1.00 | 0.0002 | 0.000 | 50 | 0 | 0.0500 | 3 | 128.4% | -0.00 | 0.0002 | -0.001 | ||
| 22.30 | 25.70 | 2 | 48 | 123.0% | 1.00 | 0.0007 | -0.000 | 59 | 0 | 0.0500 | 85 | 89.4% | -0.00 | 0.0007 | -0.003 | |
| 20.75 | 24.65 | 26 | 54 | 1.00 | 0.0008 | -0.001 | 60 | 0 | 0.0500 | 27 | 85.4% | -0.00 | 0.0008 | -0.003 | ||
| 19.75 | 23.85 | 1 | 74.6% | 1.00 | 0.0009 | -0.001 | 61 | 0 | 0.0500 | 11 | 81.5% | -0.00 | 0.0009 | -0.004 | ||
| 18.95 | 22.85 | 2 | 95.7% | 1.00 | 0.0011 | -0.001 | 62 | 0 | 0.0500 | 273 | 77.6% | -0.00 | 0.0011 | -0.004 | ||
| 18.00 | 21.80 | 91.0% | 1.00 | 0.0013 | -0.002 | 63 | 0 | 0.0500 | 31 | 73.7% | -0.00 | 0.0013 | -0.004 | |||
| 17.55 | 20.15 | 78.3% | 1.00 | 0.0015 | -0.002 | 64 | 0 | 0.0600 | 145 | 71.6% | -0.00 | 0.0015 | -0.005 | |||
| 15.95 | 19.50 | 1 | 1.00 | 0.0018 | -0.003 | 65 | 0 | 0.0600 | 22 | 200 | 67.7% | -0.00 | 0.0018 | -0.005 | ||
| 14.80 | 18.70 | 0.99 | 0.0021 | -0.004 | 66 | 0 | 0.0200 | 150 | 165 | 56.1% | -0.01 | 0.0021 | -0.005 | |||
| 14.00 | 17.85 | 2 | 75.4% | 0.99 | 0.0025 | -0.004 | 67 | 0 | 0.0600 | 89 | 60.2% | -0.01 | 0.0025 | -0.006 | ||
| 13.00 | 16.55 | 183 | 0.99 | 0.0030 | -0.005 | 68 | 0 | 0.0600 | 4 | 269 | 56.5% | -0.01 | 0.0030 | -0.007 | ||
| 12.15 | 15.55 | 5 | 57.0% | 0.99 | 0.0037 | -0.006 | 69 | 0 | 0.0700 | 368 | 54.9% | -0.01 | 0.0037 | -0.007 | ||
| 12.35 | 14.60 | 13 | 112 | 92.5% | 0.99 | 0.0045 | -0.007 | 70 | 0.0200 | 0.0400 | 73 | 780 | 49.1% | -0.01 | 0.0045 | -0.008 |
| 10.50 | 13.75 | 4 | 106 | 70.8% | 0.99 | 0.0056 | -0.008 | 71 | 0.0100 | 0.0300 | 39 | 446 | 43.1% | -0.01 | 0.0056 | -0.009 |
| 9.00 | 12.20 | 25 | 136 | 0.98 | 0.0071 | -0.009 | 72 | 0.0200 | 0.0300 | 232 | 503 | 40.8% | -0.02 | 0.0071 | -0.010 | |
| 8.40 | 11.50 | 4 | 193 | 50.5% | 0.98 | 0.0091 | -0.011 | 73 | 0.0300 | 0.0400 | 62 | 426 | 39.2% | -0.02 | 0.0092 | -0.012 |
| 7.35 | 10.70 | 7 | 254 | 50.6% | 0.97 | 0.0121 | -0.013 | 74 | 0.0400 | 0.0500 | 33 | 424 | 37.0% | -0.03 | 0.0121 | -0.014 |
| 7.70 | 8.10 | 20 | 459 | 37.9% | 0.97 | 0.0165 | -0.017 | 75 | 0.0500 | 0.0700 | 86 | 598 | 34.9% | -0.03 | 0.0166 | -0.018 |
| 6.70 | 7.15 | 55 | 243 | 35.4% | 0.95 | 0.0231 | -0.022 | 76 | 0.0800 | 0.1000 | 119 | 2,029 | 33.5% | -0.05 | 0.0233 | -0.023 |
| 5.80 | 6.00 | 76 | 578 | 29.4% | 0.93 | 0.0326 | -0.029 | 77 | 0.1300 | 0.1400 | 108 | 268 | 32.1% | -0.07 | 0.0328 | -0.030 |
| 4.85 | 5.20 | 64 | 534 | 31.3% | 0.89 | 0.0453 | -0.040 | 78 | 0.2000 | 0.2200 | 608 | 973 | 31.3% | -0.11 | 0.0457 | -0.040 |
| 3.95 | 4.25 | 103 | 608 | 29.0% | 0.84 | 0.0606 | -0.052 | 79 | 0.3300 | 0.3400 | 460 | 1,098 | 30.5% | -0.16 | 0.0610 | -0.053 |
| 3.25 | 3.35 | 738 | 5,252 | 29.2% | 0.78 | 0.0768 | -0.065 | 80 | 0.5100 | 0.5300 | 969 | 750 | 30.0% | -0.23 | 0.0774 | -0.066 |
| 2.56 | 2.65 | 1,347 | 1,542 | 29.8% | 0.69 | 0.0911 | -0.077 | 81 | 0.7800 | 0.8100 | 846 | 603 | 29.9% | -0.31 | 0.0918 | -0.077 |
| 1.95 | 2.00 | 2,405 | 2,806 | 29.7% | 0.59 | 0.1004 | -0.085 | 82 | 1.15 | 1.19 | 1,123 | 1,352 | 29.7% | -0.41 | 0.1013 | -0.086 |
| 1.44 | 1.46 | 2,666 | 1,803 | 29.6% | 0.49 | 0.1033 | -0.087 | 83 | 1.63 | 1.67 | 827 | 158 | 29.8% | -0.51 | 0.1042 | -0.088 |
| 1.02 | 1.04 | 1,899 | 4,678 | 29.7% | 0.39 | 0.0994 | -0.084 | 84 | 2.20 | 2.24 | 146 | 159 | 29.5% | -0.61 | 0.1002 | -0.084 |
| 0.6900 | 0.7100 | 4,179 | 3,810 | 29.5% | 0.30 | 0.0898 | -0.075 | 85 | 2.71 | 2.99 | 5 | 166 | 28.4% | -0.71 | 0.0905 | -0.075 |
| 0.4600 | 0.4700 | 931 | 1,009 | 29.7% | 0.22 | 0.0761 | -0.063 | 86 | 3.45 | 3.85 | 1 | 32 | 29.1% | -0.79 | 0.0769 | -0.063 |
| 0.2900 | 0.3000 | 837 | 987 | 29.7% | 0.15 | 0.0608 | -0.050 | 87 | 4.25 | 4.75 | 5 | 27 | 29.4% | -0.85 | 0.0622 | -0.050 |
| 0.1800 | 0.1900 | 476 | 530 | 29.9% | 0.11 | 0.0464 | -0.039 | 88 | 5.15 | 5.65 | 1 | 8 | 29.7% | -0.90 | 0.0488 | -0.040 |
| 0.1200 | 0.1300 | 1,188 | 230 | 30.8% | 0.07 | 0.0344 | -0.029 | 89 | 6.05 | 6.60 | 2 | 1 | 29.0% | -0.94 | 0.0375 | -0.032 |
| 0.0800 | 0.0900 | 1,893 | 2,812 | 31.8% | 0.05 | 0.0250 | -0.022 | 90 | 7.10 | 7.55 | 3 | 101 | 32.5% | -0.96 | 0.0284 | -0.024 |
| 0.0500 | 0.0600 | 424 | 151 | 32.4% | 0.03 | 0.0182 | -0.017 | 91 | 6.85 | 10.35 | 6 | 5 | 50.3% | -0.98 | 0.0204 | -0.018 |
| 0.0300 | 0.0400 | 9 | 1,025 | 33.0% | 0.02 | 0.0133 | -0.013 | 92 | 7.65 | 11.35 | 1 | 50.0% | -0.99 | 0.0130 | -0.013 | |
| 0.0200 | 0.0300 | 18 | 181 | 34.1% | 0.02 | 0.0099 | -0.010 | 93 | 8.55 | 12.35 | 1 | 51.1% | -1.00 | 0.0072 | -0.011 | |
| 0.0100 | 0.0300 | 233 | 5 | 35.7% | 0.01 | 0.0075 | -0.008 | 94 | 9.25 | 13.35 | 1 | 41.8% | -1.00 | 0.0038 | -0.010 | |
| 0.0100 | 0.0300 | 75 | 691 | 38.2% | 0.01 | 0.0058 | -0.007 | 95 | 10.80 | 14.10 | 58.1% | -1.00 | 0.0019 | -0.009 | ||
| 0 | 0.0200 | 81 | 562 | 46.5% | 0.00 | 0.0022 | -0.003 | 100 | 16.05 | 18.85 | 74.2% | -1.00 | 0.0000 | -0.009 | ||
| 0 | 0.0100 | 14 | 31 | 53.3% | 0.00 | 0.0010 | -0.002 | 105 | 20.80 | 23.95 | 82.2% | -1.00 | 0.0000 | -0.009 | ||
| 0 | 0.0500 | 45 | 73.7% | 0.00 | 0.0006 | -0.001 | 110 | 25.80 | 28.80 | 82.2% | -1.00 | 0.0000 | -0.009 | |||
| 0 | 0.0300 | 15 | 79.1% | 0.00 | 0.0003 | -0.001 | 115 | 30.60 | 34.35 | 117.4% | -1.00 | 0.0000 | -0.009 | |||
| 0 | 0.0500 | 62 | 93.0% | 0.00 | 0.0002 | -0.001 | 120 | 35.80 | 39.30 | 135.6% | -1.00 | 0.0000 | -0.009 | |||
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 — Sep 11, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs