NFLX option chain Netflix, Inc.

Expiration Cboe delayed options data · as of 13:03 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 ±6.2% (77.61–87.81) · ATM IV 30.7% · P/C open interest 0.73

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
35.70	39.95				1.00	0.0003	0.000	45	0	0.0900			102.7%	-0.00	0.0003	-0.002
30.75	34.40		1		1.00	0.0005	0.000	50	0	0.0900		14	86.4%	-0.00	0.0005	-0.003
20.85	24.85		11		0.99	0.0018	-0.002	60	0.0100	0.0600	1	42	56.0%	-0.01	0.0018	-0.005
18.85	22.80				0.99	0.0024	-0.003	62	0.0100	0.1100	1	103	54.8%	-0.01	0.0024	-0.005
17.85	21.75		1		0.99	0.0028	-0.004	63	0.0200	0.0400		59	47.4%	-0.01	0.0028	-0.006
16.85	20.85				0.99	0.0032	-0.004	64	0.0200	0.0500	20	100	45.9%	-0.01	0.0032	-0.006
15.90	19.95		10	40.3%	0.99	0.0037	-0.005	65	0.0400	0.0500		176	45.0%	-0.01	0.0038	-0.007
14.90	18.90				0.98	0.0044	-0.005	66	0.0300	0.0600		71	42.5%	-0.02	0.0044	-0.007
13.90	17.85				0.98	0.0052	-0.006	67	0.0400	0.0700	16	87	41.3%	-0.02	0.0052	-0.008
12.90	17.00		26	36.4%	0.98	0.0062	-0.007	68	0.0500	0.0800	2	95	39.8%	-0.02	0.0063	-0.009
11.95	15.90		6	28.0%	0.97	0.0076	-0.009	69	0.0700	0.0900	6	578	38.6%	-0.03	0.0076	-0.010
11.40	14.95		41	45.2%	0.97	0.0092	-0.010	70	0.0900	0.1100	13	365	37.4%	-0.03	0.0093	-0.012
11.50	13.30	1	29	49.5%	0.96	0.0114	-0.012	71	0.1100	0.1400	4	154	36.3%	-0.04	0.0115	-0.014
10.85	11.35	31	105	36.0%	0.95	0.0141	-0.015	72	0.1500	0.1700	33	342	35.3%	-0.05	0.0142	-0.016
9.90	10.40	7	78	35.0%	0.94	0.0174	-0.018	73	0.1900	0.2100	9	252	34.1%	-0.06	0.0176	-0.019
8.95	9.45	6	130	33.6%	0.92	0.0215	-0.021	74	0.2400	0.2700	114	1,577	33.2%	-0.08	0.0217	-0.022
8.00	8.45	34	406	31.2%	0.90	0.0263	-0.025	75	0.3200	0.3600	39	651	32.6%	-0.10	0.0265	-0.026
7.15	7.65	1	205	32.4%	0.87	0.0317	-0.029	76	0.4300	0.4600	24	322	31.9%	-0.13	0.0320	-0.030
6.30	6.75	116	318	31.5%	0.84	0.0377	-0.034	77	0.5700	0.6000	39	1,052	31.4%	-0.17	0.0380	-0.035
5.50	5.80	63	412	30.0%	0.80	0.0438	-0.039	78	0.7600	0.7900	109	2,437	31.1%	-0.21	0.0442	-0.040
4.75	5.10	34	340	30.5%	0.75	0.0496	-0.044	79	1.00	1.03	48	475	30.9%	-0.25	0.0502	-0.045
4.15	4.30	172	2,012	30.4%	0.69	0.0548	-0.048	80	1.29	1.33	116	2,671	30.8%	-0.31	0.0554	-0.049
3.50	3.70	266	398	30.6%	0.64	0.0588	-0.052	81	1.65	1.69	167	392	30.7%	-0.37	0.0595	-0.053
2.98	3.10	486	1,156	30.7%	0.58	0.0614	-0.054	82	2.07	2.12	169	243	30.7%	-0.43	0.0622	-0.055
2.47	2.58	512	503	30.7%	0.51	0.0625	-0.055	83	2.55	2.61	177	184	30.6%	-0.49	0.0634	-0.056
2.04	2.09	52	709	30.6%	0.45	0.0620	-0.055	84	2.95	3.20	7	25	29.9%	-0.55	0.0631	-0.056
1.65	1.70	735	2,197	30.6%	0.39	0.0602	-0.053	85	3.55	3.85	13	170	30.0%	-0.62	0.0614	-0.054
1.33	1.36	243	967	30.6%	0.34	0.0570	-0.051	86	4.20	4.70		66	31.0%	-0.67	0.0584	-0.051
1.06	1.10	60	424	30.8%	0.28	0.0529	-0.047	87	5.00	5.45			31.7%	-0.73	0.0543	-0.048
0.8300	0.8700	151	716	30.9%	0.24	0.0480	-0.043	88	5.60	6.25	1	37	30.6%	-0.78	0.0495	-0.043
0.6500	0.6800	432	769	31.0%	0.19	0.0427	-0.038	89	6.45	7.05		50	30.8%	-0.82	0.0442	-0.039
0.5100	0.5400	356	1,786	31.3%	0.16	0.0374	-0.034	90	7.30	7.95	3	22	31.2%	-0.85	0.0388	-0.034
0.4000	0.4200	8	294	31.5%	0.13	0.0323	-0.030	91	8.30	8.85	4	4	32.7%	-0.88	0.0340	-0.030
0.3000	0.3400	11	571	31.8%	0.11	0.0276	-0.026	92	9.20	9.75			32.7%	-0.91	0.0296	-0.026
0.2300	0.2700	14	68	32.2%	0.09	0.0234	-0.022	93	10.10	10.70	20	20	32.6%	-0.93	0.0259	-0.023
0.1800	0.2100	3	84	32.5%	0.07	0.0198	-0.019	94	11.00	11.65	50	79	31.4%	-0.95	0.0232	-0.022
0.1500	0.1700	58	1,262	33.2%	0.06	0.0167	-0.017	95	12.00	12.60			31.4%	-0.96	0.0207	-0.021
0.0500	0.0700	84	1,072	36.3%	0.02	0.0075	-0.009	100	15.35	19.35			44.7%	-1.00	0.0042	-0.009
0.0200	0.0500	14	85	41.0%	0.01	0.0040	-0.006	105	20.35	24.35			53.7%	-1.00	0.0000	-0.009
0.0100	0.0400	2	33	45.9%	0.01	0.0025	-0.004	110	25.35	29.35			62.1%	-1.00	0.0000	-0.009
0	0.0600		274	54.2%	0.01	0.0016	-0.004	115	30.25	34.35			64.4%	-1.00	0.0000	-0.009
0	0.0200	50	62	54.9%	0.00	0.0012	-0.003	120	35.35	39.35			77.4%	-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 25, 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 — Sep 25, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy