NFLX option chain Netflix, Inc.

Expiration Cboe delayed options data · as of 20:05 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 ±11.7% (61.56–77.86) · ATM IV 49.4% · 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
32.90	36.85		12	100.8%	1.00	0.0006	0.000	35	0	0.1300	1	192	104.5%	-0.00	0.0006	-0.003
27.95	31.90		79	88.2%	0.99	0.0011	-0.001	40	0	0.0800	22	11.5K	80.7%	-0.01	0.0011	-0.004
23.55	26.40		26	74.9%	0.99	0.0021	-0.003	45	0	0.0900	22	1,512	66.2%	-0.01	0.0021	-0.006
19.35	20.55	22	571	54.0%	0.98	0.0044	-0.008	50	0	0.1300	182	2,017	54.7%	-0.02	0.0044	-0.010
13.80	16.65	30	216	55.2%	0.94	0.0101	-0.017	55	0.2100	0.2800	118	14.0K	52.2%	-0.06	0.0101	-0.019
12.25	13.35	1	112	49.2%	0.91	0.0149	-0.025	57.5	0.4000	0.4800	40	1,317	51.2%	-0.09	0.0149	-0.026
10.85	12.30			51.5%	0.89	0.0183	-0.030	59	0.6000	0.6500	32		51.0%	-0.11	0.0184	-0.031
10.25	11.25	43	805	51.7%	0.86	0.0208	-0.034	60	0.7500	0.7800	2,336	53.0K	50.6%	-0.14	0.0209	-0.035
9.05	10.70			50.3%	0.84	0.0234	-0.038	61	0.9000	0.9500	316		50.0%	-0.16	0.0235	-0.039
8.45	9.50			48.2%	0.81	0.0260	-0.042	62	1.08	1.18	700		49.9%	-0.19	0.0261	-0.043
8.45	8.95	35	173	50.1%	0.80	0.0272	-0.044	62.5	1.23	1.33	1,751	4,606	50.4%	-0.20	0.0274	-0.045
7.85	8.55	3		47.9%	0.78	0.0285	-0.046	63	1.17	1.40	229		48.4%	-0.22	0.0286	-0.047
7.55	7.85	22		51.4%	0.75	0.0308	-0.050	64	1.48	1.69	133		48.8%	-0.25	0.0310	-0.051
6.75	7.15	72	1,545	50.3%	0.72	0.0329	-0.053	65	1.93	2.00	4,528	22.9K	49.8%	-0.28	0.0331	-0.054
6.20	6.40	5		50.2%	0.68	0.0348	-0.056	66	2.13	2.38	386		48.9%	-0.32	0.0350	-0.057
5.55	6.00	28		51.2%	0.64	0.0363	-0.059	67	2.66	2.73	68		49.6%	-0.36	0.0366	-0.060
5.30	5.45	161	2,894	49.7%	0.62	0.0369	-0.060	67.5	2.84	2.94	368	15.4K	49.3%	-0.38	0.0372	-0.061
4.90	5.40	19		50.4%	0.61	0.0375	-0.061	68	3.05	3.15	139		49.2%	-0.40	0.0378	-0.062
4.45	4.70	94		49.8%	0.57	0.0383	-0.062	69	3.55	3.65	56		49.5%	-0.43	0.0386	-0.063
4.00	4.15	3,607	7,679	49.6%	0.53	0.0388	-0.063	70	4.00	4.15	1,309	21.7K	49.1%	-0.47	0.0391	-0.064
3.55	3.70	149		49.6%	0.49	0.0389	-0.064	71	4.55	4.75	71		49.4%	-0.51	0.0393	-0.064
3.10	3.25	48		49.1%	0.45	0.0386	-0.063	72	5.10	5.35	32		49.2%	-0.55	0.0391	-0.064
2.94	3.10	1,365	9,775	49.6%	0.43	0.0384	-0.063	72.5	5.45	5.60	256	12.3K	49.1%	-0.57	0.0389	-0.063
2.76	2.85	284		49.2%	0.42	0.0381	-0.062	73	5.85	6.30	10		52.0%	-0.59	0.0386	-0.062
2.42	2.51	87		49.1%	0.38	0.0372	-0.060	74	6.25	6.65	4		48.4%	-0.62	0.0378	-0.061
2.13	2.19	3,909	14.7K	49.2%	0.35	0.0361	-0.058	75	7.10	7.40	248	10.9K	49.8%	-0.66	0.0367	-0.059
1.84	1.90	185		49.0%	0.31	0.0347	-0.056	76	7.80	8.45	6		51.9%	-0.69	0.0354	-0.056
1.55	1.71	242		49.2%	0.28	0.0331	-0.053	77	8.60	8.85	9		49.8%	-0.73	0.0338	-0.053
1.49	1.54	2,124	12.6K	49.2%	0.27	0.0323	-0.051	77.5	8.75	9.55	1	3,639	50.3%	-0.74	0.0330	-0.052
1.18	1.45	164		47.6%	0.25	0.0314	-0.050	78	8.95	9.80			47.7%	-0.76	0.0321	-0.050
1.17	1.25	317		48.9%	0.22	0.0295	-0.047	79	9.30	11.05			47.5%	-0.78	0.0303	-0.047
1.00	1.08	3,258	28.6K	48.9%	0.20	0.0275	-0.043	80	10.70	11.70	169	19.3K	50.8%	-0.81	0.0284	-0.043
0.8500	0.9200	28		48.8%	0.17	0.0255	-0.040	81	11.35	13.15			54.4%	-0.83	0.0264	-0.040
0.7100	0.9000	76		49.8%	0.15	0.0235	-0.037	82	12.00	13.50	2		47.2%	-0.86	0.0244	-0.037
0.6800	0.7200	222	10.8K	48.9%	0.14	0.0224	-0.035	82.5	13.00	13.90	10	3,104	52.8%	-0.87	0.0234	-0.035
0.6000	0.7400	197		49.5%	0.14	0.0215	-0.034	83	12.85	14.60			49.1%	-0.88	0.0224	-0.034
0.4600	0.5300	949	15.1K	49.8%	0.10	0.0177	-0.028	85	15.30	16.10	54	4,253	53.1%	-0.91	0.0188	-0.028
0.2100	0.2200	829	14.5K	50.1%	0.05	0.0105	-0.017	90	19.95	21.05	33	3,450	57.4%	-0.96	0.0116	-0.017
0.1100	0.1500	481	7,397	53.5%	0.03	0.0063	-0.011	95	23.40	27.30		79	59.1%	-0.99	0.0069	-0.010
0.0600	0.0700	708	13.8K	54.8%	0.02	0.0039	-0.008	100	29.70	31.35	62	127	76.1%	-1.00	0.0020	-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