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 ±15.4% (58.96–80.46) · ATM IV 39.3% · P/C open interest 0.95

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
33.60	36.65		158	60.5%	0.99	0.0009	0.000	35	0	0.0600	1,115	4,850	57.8%	-0.01	0.0009	-0.002
32.25	36.20		62	67.9%	0.99	0.0010	0.000	36	0	0.2000	300	404	68.1%	-0.01	0.0010	-0.002
31.25	35.20		39	64.5%	0.99	0.0011	0.000	37	0	0.3400	300	657	68.1%	-0.01	0.0011	-0.002
30.25	34.20		73	61.1%	0.99	0.0013	0.000	38	0	0.0700	200	735	52.5%	-0.01	0.0013	-0.003
29.30	33.25		64	61.7%	0.99	0.0014	0.000	39	0.0500	0.0700	100	1,161	54.0%	-0.01	0.0014	-0.003
29.00	31.55	1	50.1K	58.6%	0.99	0.0016	0.000	40	0	0.2000	102	3,282	55.8%	-0.01	0.0016	-0.003
27.30	30.60	3	100.4K	55.5%	0.99	0.0018	0.000	41	0.0400	0.3500		251	59.8%	-0.01	0.0018	-0.003
27.05	29.60	2	50.2K	55.7%	0.99	0.0021	0.000	42	0.0100	0.1100	3	402	47.9%	-0.01	0.0021	-0.004
25.80	28.85		564	52.8%	0.98	0.0023	0.000	43	0.0400	0.3300	2	432	54.6%	-0.02	0.0024	-0.004
24.75	28.35		132	59.7%	0.98	0.0027	0.000	44	0	0.2300		323	48.4%	-0.02	0.0027	-0.004
24.75	27.35	77	496	70.1%	0.98	0.0031	0.000	45	0.0100	0.2100	74	2,827	46.4%	-0.02	0.0031	-0.004
23.85	26.10	134	264	65.4%	0.98	0.0035	-0.001	46	0.0700	0.2400	12	2,485	46.6%	-0.02	0.0035	-0.005
23.00	25.15	57	612	64.6%	0.97	0.0040	-0.001	47	0	0.4000	180	2,299	46.7%	-0.03	0.0040	-0.005
22.10	22.90	232	407	47.2%	0.97	0.0046	-0.002	48	0.0500	0.2800	264	2,812	43.1%	-0.03	0.0047	-0.006
21.10	22.10	234	207	47.9%	0.96	0.0053	-0.003	49	0.1100	0.2800	120	1,424	42.4%	-0.04	0.0054	-0.007
19.20	21.40	4	2,325	31.9%	0.96	0.0061	-0.004	50	0.2000	0.2800	125	5,229	42.0%	-0.04	0.0062	-0.007
19.20	21.30		1,153	56.6%	0.95	0.0070	-0.005	51	0.2000	0.4100	169	662	42.0%	-0.05	0.0071	-0.008
17.20	20.40		292	45.3%	0.94	0.0080	-0.006	52	0.2000	0.4100	97	1,538	39.9%	-0.06	0.0081	-0.009
16.40	19.25		96	43.4%	0.93	0.0092	-0.007	53	0.2100	0.5900		1,444	40.3%	-0.07	0.0093	-0.011
15.65	18.80		98	48.0%	0.92	0.0104	-0.009	54	0.3700	0.6400	32	693	40.4%	-0.08	0.0105	-0.012
15.35	17.20	1	423	46.2%	0.91	0.0117	-0.010	55	0.5900	0.6900	96	8,225	40.8%	-0.09	0.0118	-0.013
13.80	16.55		151	42.0%	0.89	0.0131	-0.012	56	0.6100	0.8500	278	1,765	40.0%	-0.11	0.0132	-0.014
12.85	15.85	3	421	42.0%	0.88	0.0146	-0.013	57	0.6900	1.00	294	3,703	39.5%	-0.12	0.0147	-0.016
11.80	15.20	3	258	41.4%	0.86	0.0161	-0.015	58	1.05	1.10	775	3,833	40.3%	-0.14	0.0163	-0.017
11.25	14.20		291	41.5%	0.84	0.0176	-0.017	59	1.23	1.35	144	2,424	40.5%	-0.16	0.0178	-0.019
11.25	13.00	65	2,232	43.2%	0.82	0.0191	-0.018	60	1.40	1.54	250	14.0K	40.0%	-0.18	0.0194	-0.020
9.70	12.70		334	41.1%	0.80	0.0206	-0.020	61	1.68	1.75	210	3,707	39.9%	-0.20	0.0209	-0.022
9.70	11.45	1	360	42.2%	0.77	0.0220	-0.021	62	1.79	2.30	184	4,664	40.5%	-0.23	0.0224	-0.023
9.10	10.20	2	3,645	39.7%	0.75	0.0234	-0.023	63	1.98	2.57	86	5,796	39.8%	-0.25	0.0238	-0.025
8.60	9.50	1	285	40.2%	0.72	0.0246	-0.024	64	2.42	2.63	5,427	13.0K	39.0%	-0.28	0.0251	-0.026
7.90	8.85	91	2,143	39.8%	0.70	0.0257	-0.025	65	2.86	2.95	452	58.0K	39.2%	-0.31	0.0263	-0.027
7.30	8.15	35	391	39.5%	0.67	0.0268	-0.026	66	3.20	3.55	70	6,032	39.9%	-0.34	0.0273	-0.028
6.95	7.50	24	953	40.0%	0.64	0.0276	-0.027	67	3.40	3.95	217	5,224	38.9%	-0.36	0.0282	-0.029
6.40	7.00	18	4,901	40.1%	0.61	0.0283	-0.028	68	3.85	4.35	214	6,048	38.7%	-0.39	0.0290	-0.029
6.00	6.30	74	1,970	39.8%	0.58	0.0289	-0.029	69	4.35	4.95	794	7,695	39.3%	-0.42	0.0296	-0.030
5.55	5.65	929	8,133	39.4%	0.55	0.0293	-0.029	70	5.10	5.20	626	34.5K	39.2%	-0.45	0.0301	-0.030
5.00	5.25	476	4,259	39.2%	0.52	0.0295	-0.029	71	5.55	5.75	395	4,938	38.9%	-0.48	0.0304	-0.030
4.60	4.75	309	2,712	39.1%	0.49	0.0296	-0.030	72	5.90	6.60	85	5,705	39.1%	-0.51	0.0306	-0.030
4.00	4.55	215	2,471	39.1%	0.47	0.0296	-0.029	73	6.65	7.05	101	3,178	39.1%	-0.54	0.0306	-0.030
3.75	4.05	28	1,827	39.0%	0.44	0.0293	-0.029	74	7.05	7.75	6	4,158	38.5%	-0.57	0.0305	-0.030
3.50	3.60	444	19.4K	39.0%	0.41	0.0290	-0.029	75	7.95	8.50	556	11.9K	39.8%	-0.60	0.0302	-0.029
3.00	3.30	113	3,242	38.4%	0.38	0.0285	-0.028	76	8.20	8.90	24	5,110	36.8%	-0.63	0.0298	-0.029
2.84	3.00	313	3,622	38.9%	0.36	0.0279	-0.028	77	9.10	10.00	47	4,298	39.3%	-0.66	0.0294	-0.028
2.50	2.90	484	2,917	39.4%	0.33	0.0272	-0.027	78	9.90	10.80	80	2,447	39.9%	-0.68	0.0287	-0.027
2.27	2.46	55	2,527	38.7%	0.31	0.0264	-0.026	79	10.65	11.30	18	3,659	38.8%	-0.71	0.0280	-0.026
2.10	2.15	6,471	24.7K	38.6%	0.29	0.0255	-0.025	80	11.60	12.15	56	22.1K	39.9%	-0.73	0.0272	-0.025
1.62	2.15	23	2,291	38.4%	0.26	0.0246	-0.024	81	12.35	13.10	32	2,287	40.5%	-0.76	0.0264	-0.024
1.48	1.88	83	3,335	38.2%	0.24	0.0235	-0.023	82	13.25	13.75	1	4,358	40.1%	-0.78	0.0255	-0.023
1.45	1.62	22	3,288	38.5%	0.22	0.0225	-0.022	83	13.90	14.90	13	2,406	40.9%	-0.80	0.0246	-0.022
1.24	1.46	56	2,430	38.3%	0.21	0.0214	-0.021	84	14.70	15.55		4,088	39.6%	-0.82	0.0236	-0.021
1.23	1.30	255	11.2K	38.9%	0.19	0.0203	-0.020	85	15.50	17.20	4	13.4K	43.7%	-0.84	0.0226	-0.020
1.08	1.18	200	2,059	38.9%	0.17	0.0192	-0.019	86	16.20	17.95		2,173	42.2%	-0.86	0.0215	-0.019
0.9800	1.05	30	4,319	39.0%	0.16	0.0181	-0.018	87	17.40	18.30		2,368	40.9%	-0.87	0.0206	-0.018
0.8600	0.9900	185	4,577	39.2%	0.14	0.0170	-0.017	88	18.05	19.65		2,997	42.3%	-0.89	0.0196	-0.016
0.7600	0.8600	21	5,820	39.0%	0.13	0.0160	-0.016	89	19.20	20.25	4	1,734	41.9%	-0.90	0.0187	-0.015
0.7000	0.7700	725	33.2K	39.2%	0.12	0.0150	-0.015	90	20.20	21.20	50	20.0K	42.9%	-0.92	0.0178	-0.014
0.5500	0.7700	10	2,627	39.3%	0.11	0.0140	-0.014	91	21.10	22.20	10	1,437	43.4%	-0.93	0.0168	-0.013
0.5500	0.6200	43	2,838	39.3%	0.10	0.0131	-0.013	92	21.90	23.30		4,303	43.8%	-0.94	0.0158	-0.013
0.5100	0.5500	140	2,294	39.5%	0.09	0.0122	-0.013	93	22.85	24.00		1,055	41.4%	-0.95	0.0152	-0.012
0.4300	0.5100	162	3,062	39.5%	0.09	0.0114	-0.012	94	23.70	25.10	5	1,621	41.9%	-0.96	0.0146	-0.011
0.4200	0.5000	107	14.3K	40.3%	0.08	0.0106	-0.011	95	24.80	26.20		6,633	45.5%	-0.97	0.0146	-0.010
0.3400	0.4600	32	5,184	40.1%	0.07	0.0099	-0.010	96	25.80	27.10	10	4,343	45.5%	-0.98	0.0135	-0.008
0.3400	0.3900	123	6,935	40.4%	0.07	0.0092	-0.010	97	26.60	28.15		922	44.6%	-0.98	0.0116	-0.007
0.3100	0.3500	155	12.4K	40.5%	0.06	0.0086	-0.009	98	27.75	29.70		6,387	53.2%	-0.99	0.0096	-0.007
0.2700	0.3200	5	14.5K	40.6%	0.06	0.0080	-0.009	99	27.90	30.80		309	45.9%	-0.99	0.0062	-0.011
0.2700	0.2900	2,903	63.8K	41.1%	0.05	0.0075	-0.008	100	29.95	30.80	3	3,213	47.8%	-1.00	0.0037	-0.012
0.2000	0.2900	1	11.6K	41.0%	0.05	0.0070	-0.008	101	29.95	32.85		292	49.6%	-1.00	0.0020	-0.012
0.2200	0.2900	3	3,359	42.2%	0.04	0.0066	-0.007	102	31.25	33.75		418	53.2%	-1.00	0.0008	-0.012
0	0.2400	89	3,394	38.0%	0.04	0.0061	-0.007	103	31.35	35.30		189	48.9%	-1.00	0.0000	-0.012
0.1700	0.2100	85	1,229	41.7%	0.04	0.0058	-0.007	104	32.35	36.30		37	49.9%	-1.00	0.0000	-0.012

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 — Jan 15, 2027

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 — Jan 15, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive