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 ±13.5% (60.31–79.11) · ATM IV 41.6% · P/C open interest 1.04

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
33.05	37.00		320	78.2%	0.99	0.0008	0.000	35	0	0.3100	200	3,946	87.1%	-0.01	0.0008	-0.003
32.05	36.00		81	74.2%	0.99	0.0009	0.000	36	0	0.3500	100	687	85.5%	-0.01	0.0009	-0.003
31.05	35.00		136	70.2%	0.99	0.0010	0.000	37	0	0.3700	100	281	83.2%	-0.01	0.0010	-0.003
30.40	34.05		301	84.5%	0.99	0.0011	0.000	38	0	0.3400	200	406	79.0%	-0.01	0.0011	-0.003
29.10	33.05		763	69.2%	0.99	0.0013	0.000	39	0	0.0700	100	1,920	60.7%	-0.01	0.0013	-0.003
28.10	32.05		376	65.7%	0.99	0.0014	0.000	40	0	0.2600	400	10.3K	70.0%	-0.01	0.0014	-0.004
27.70	30.30		141	43.4%	0.99	0.0016	-0.000	41	0.0100	0.0600	100	1,140	56.0%	-0.01	0.0016	-0.004
26.15	29.40		97		0.99	0.0018	-0.001	42	0	0.1300		760	58.2%	-0.01	0.0018	-0.004
25.15	29.10		394	60.5%	0.99	0.0020	-0.001	43	0	0.3500		535	65.1%	-0.01	0.0021	-0.004
24.15	28.10		306	57.4%	0.98	0.0023	-0.001	44	0	0.1500		777	54.6%	-0.01	0.0023	-0.005
23.15	27.10	21	582	54.3%	0.98	0.0026	-0.002	45	0	0.3500		2,368	59.8%	-0.02	0.0027	-0.005
22.20	26.15	21	387	55.0%	0.98	0.0030	-0.002	46	0	0.2100		2,372	52.6%	-0.02	0.0030	-0.005
21.45	25.15	39	236	58.8%	0.98	0.0035	-0.003	47	0	0.3500		2,759	54.8%	-0.02	0.0035	-0.006
21.45	22.90	39	325	49.2%	0.98	0.0040	-0.004	48	0.0500	0.3800	16	2,679	54.3%	-0.02	0.0040	-0.006
20.60	21.75	164	350	46.4%	0.97	0.0046	-0.004	49	0	0.4500	3	321	52.3%	-0.03	0.0046	-0.007
18.70	21.75	171	1,175	46.6%	0.97	0.0053	-0.005	50	0.0900	0.1800	79	4,901	45.3%	-0.03	0.0053	-0.008
18.70	19.90		214	47.3%	0.96	0.0062	-0.006	51	0.0500	0.5000	12	550	49.3%	-0.04	0.0062	-0.009
17.75	18.90		281	45.6%	0.96	0.0072	-0.007	52	0	0.5300		2,342	46.5%	-0.04	0.0072	-0.010
17.00	17.90		208	47.1%	0.95	0.0083	-0.009	53	0.2100	0.4500	136	1,635	45.9%	-0.05	0.0084	-0.011
15.90	17.00	3	294	44.4%	0.94	0.0096	-0.010	54	0.2900	0.4000	93	2,276	44.2%	-0.06	0.0097	-0.013
15.20	15.90	13	437	44.4%	0.93	0.0111	-0.012	55	0.3700	0.4600	880	2,903	43.6%	-0.07	0.0111	-0.014
13.90	15.15	10	535	41.0%	0.91	0.0127	-0.014	56	0.4400	0.7500	8	1,340	45.2%	-0.09	0.0127	-0.016
13.10	14.65		382	44.2%	0.90	0.0144	-0.016	57	0.4000	0.6500	64	1,172	41.0%	-0.10	0.0145	-0.018
12.15	13.70		716	43.6%	0.88	0.0163	-0.018	58	0.7300	0.7900	133	1,258	42.9%	-0.12	0.0164	-0.020
11.10	12.85		725	41.5%	0.86	0.0182	-0.020	59	0.8800	0.9100	383	2,342	42.4%	-0.14	0.0184	-0.022
10.80	11.40	12	1,361	40.5%	0.84	0.0202	-0.022	60	1.05	1.09	665	18.2K	42.2%	-0.16	0.0204	-0.024
9.90	10.90	25	424	41.7%	0.82	0.0222	-0.025	61	1.20	1.33	102	2,138	41.9%	-0.18	0.0224	-0.026
9.10	10.00		1,158	40.5%	0.79	0.0241	-0.027	62	1.45	1.55	73	4,284	41.8%	-0.21	0.0244	-0.028
8.65	9.30	2	326	42.3%	0.77	0.0260	-0.029	63	1.71	1.79	270	7,410	41.5%	-0.24	0.0262	-0.030
7.70	8.60		423	40.8%	0.74	0.0277	-0.031	64	2.00	2.10	64	4,556	41.5%	-0.27	0.0280	-0.032
7.50	7.75	210	1,489	42.2%	0.71	0.0293	-0.033	65	2.35	2.42	297	7,552	41.5%	-0.30	0.0296	-0.034
6.85	7.10	7	660	41.9%	0.67	0.0306	-0.034	66	2.68	2.88	154	2,891	41.7%	-0.33	0.0311	-0.035
6.25	6.45	28	1,491	41.5%	0.64	0.0318	-0.036	67	2.99	3.40	76	3,076	41.8%	-0.36	0.0323	-0.036
5.70	5.90	53	1,231	41.6%	0.61	0.0327	-0.037	68	3.50	3.65	204	5,025	41.2%	-0.40	0.0333	-0.038
5.15	5.55	143	941	42.2%	0.57	0.0334	-0.037	69	3.75	4.30	639	4,192	41.0%	-0.43	0.0340	-0.038
4.70	5.00	1,634	9,907	42.1%	0.54	0.0339	-0.038	70	4.45	4.65	963	18.8K	41.1%	-0.46	0.0345	-0.039
4.20	4.40	358	1,804	41.2%	0.51	0.0341	-0.038	71	5.00	5.25	227	3,524	41.4%	-0.50	0.0348	-0.039
3.80	3.90	402	3,630	40.9%	0.47	0.0340	-0.038	72	5.65	5.75	646	4,852	41.3%	-0.53	0.0348	-0.039
3.30	3.80	107	2,775	41.8%	0.44	0.0338	-0.038	73	6.15	6.65	55	4,676	42.1%	-0.57	0.0346	-0.038
3.00	3.20	60	2,312	40.9%	0.41	0.0333	-0.037	74	6.80	7.05	117	3,638	41.0%	-0.60	0.0342	-0.038
2.74	2.85	1,455	15.9K	41.1%	0.38	0.0326	-0.036	75	7.45	7.80	144	12.8K	41.3%	-0.63	0.0336	-0.037
2.40	2.62	179	2,618	41.3%	0.35	0.0318	-0.035	76	8.20	8.55	3	2,631	41.8%	-0.66	0.0328	-0.036
2.16	2.31	297	3,398	41.3%	0.32	0.0307	-0.034	77	8.75	9.35	3	4,321	41.2%	-0.69	0.0319	-0.035
1.92	1.99	521	3,658	41.0%	0.29	0.0296	-0.033	78	9.65	10.35	4	4,287	43.3%	-0.72	0.0308	-0.033
1.62	1.94	85	2,893	41.5%	0.27	0.0283	-0.031	79	10.15	11.20	58	4,103	42.2%	-0.75	0.0296	-0.032
1.51	1.55	2,064	14.1K	41.0%	0.24	0.0269	-0.030	80	11.30	11.75	117	17.3K	42.8%	-0.77	0.0284	-0.030
1.32	1.40	292	3,422	41.1%	0.22	0.0255	-0.028	81	11.90	12.85	70	4,602	43.2%	-0.80	0.0270	-0.029
1.02	1.23	72	4,917	40.2%	0.20	0.0240	-0.027	82	12.70	13.75	1	2,751	43.4%	-0.82	0.0257	-0.027
1.02	1.09	52	3,268	41.2%	0.18	0.0225	-0.025	83	13.50	14.60	2	2,093	43.1%	-0.84	0.0242	-0.025
0.7900	0.9500	56	2,363	40.5%	0.16	0.0210	-0.023	84	14.30	15.75		2,180	44.6%	-0.86	0.0228	-0.024
0.7900	0.9500	210	8,438	42.2%	0.15	0.0196	-0.022	85	15.35	16.95	6	5,042	46.5%	-0.88	0.0215	-0.022
0.6100	0.9400	167	3,059	42.4%	0.13	0.0182	-0.020	86	15.95	17.20		2,279	40.6%	-0.89	0.0201	-0.021
0.6100	0.6600	72	3,491	41.6%	0.12	0.0168	-0.019	87	17.50	18.15		2,176	46.9%	-0.91	0.0189	-0.019
0.5500	0.5800	162	3,849	41.9%	0.11	0.0155	-0.018	88	17.45	19.65		1,021	43.2%	-0.92	0.0176	-0.018
0.4500	0.5800	44	3,144	42.3%	0.10	0.0143	-0.016	89	18.35	20.75	4	2,179	44.8%	-0.93	0.0164	-0.017
0.3800	0.4800	512	14.0K	41.9%	0.09	0.0132	-0.015	90	19.80	21.25	47	7,298	45.7%	-0.94	0.0154	-0.015
0.3300	0.4300	415	2,261	42.1%	0.08	0.0121	-0.014	91	20.45	22.25		876	41.9%	-0.95	0.0143	-0.014
0.3000	0.3800	33	2,693	42.4%	0.07	0.0111	-0.013	92	21.60	23.30		520	46.6%	-0.96	0.0133	-0.013
0.2000	0.3800	13	1,478	42.3%	0.06	0.0102	-0.012	93	22.10	24.75		533	47.2%	-0.97	0.0124	-0.012
0.2000	0.3400	10	1,519	42.9%	0.06	0.0094	-0.011	94	23.75	24.95	2	1,111	45.8%	-0.98	0.0118	-0.011
0.2300	0.2800	45	11.8K	43.6%	0.05	0.0086	-0.011	95	24.80	26.05	18	3,742	49.9%	-0.98	0.0111	-0.010
0.2000	0.2300	12	1,978	43.4%	0.05	0.0080	-0.010	96	24.40	28.40		93	50.3%	-0.99	0.0105	-0.009
0.1700	0.2300	4	4,959	43.9%	0.04	0.0073	-0.009	97	26.50	28.25		144	50.7%	-0.99	0.0078	-0.008
0.1700	0.2100	253	5,132	44.6%	0.04	0.0068	-0.009	98	27.50	29.20		780	50.9%	-0.99	0.0052	-0.008
0.1400	0.2100	51	3,474	45.1%	0.04	0.0062	-0.008	99	27.50	31.15		124	50.8%	-1.00	0.0031	-0.008
0.1400	0.1500	613	23.7K	44.7%	0.03	0.0058	-0.008	100	29.05	31.60		71	53.3%	-1.00	0.0013	-0.008
0.1000	0.1500		1,442	44.7%	0.03	0.0054	-0.007	101	29.35	33.30			53.2%	-1.00	0.0000	-0.008
0.1000	0.1500	8	1,433	45.7%	0.03	0.0050	-0.007	102	30.35	34.30		31	54.3%	-1.00	0.0000	-0.008
0.1000	0.1500	9	1,727	46.7%	0.03	0.0046	-0.006	103	31.35	35.30		111	55.5%	-1.00	0.0000	-0.008
0.0500	0.1500	3	1,313	46.1%	0.02	0.0043	-0.006	104	32.35	36.30		20	56.6%	-1.00	0.0000	-0.008

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 — Dec 18, 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 — Dec 18, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive