NFLX option chain Netflix, Inc.

Expiration Cboe delayed options data · as of 17:03 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 ±4.8% (77.93–85.75) · ATM IV 29.3% · P/C open interest 0.56

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
36.45	37.10		45		1.00	0.0002	0.000	45	0	0.0300		465	110.2%	-0.00	0.0002	-0.002
31.60	32.80		515	135.7%	1.00	0.0004	0.000	50	0	0.0200		7,396	88.4%	-0.00	0.0004	-0.002
26.55	28.00		131	118.0%	1.00	0.0008	0.000	55	0	0.0200	22	1,398	72.6%	-0.00	0.0008	-0.003
25.65	27.90		1,012	140.7%	1.00	0.0009	0.000	56	0.0100	0.0300		2,211	74.9%	-0.00	0.0009	-0.004
23.60	25.00		108	106.0%	1.00	0.0012	0.000	58	0	0.0300	50	1,413	66.5%	-0.00	0.0012	-0.004
21.60	22.85	51	663	92.2%	0.99	0.0015	0.000	60	0.0100	0.0200	65	15.5K	60.5%	-0.01	0.0015	-0.005
20.50	22.90		40	112.0%	0.99	0.0018	0.000	61	0.0100	0.0300		2,540	59.5%	-0.01	0.0018	-0.005
19.60	21.85		210	108.1%	0.99	0.0020	0.000	62	0.0100	0.0200	21	2,769	54.7%	-0.01	0.0020	-0.005
18.55	20.85		45	102.3%	0.99	0.0024	0.000	63	0.0200	0.0300	1	9,077	55.1%	-0.01	0.0024	-0.006
17.65	19.00		298	81.3%	0.99	0.0027	0.000	64	0.0100	0.0300		2,346	50.8%	-0.01	0.0028	-0.006
16.65	17.95		539	75.8%	0.99	0.0032	0.000	65	0.0200	0.0300	5	20.2K	49.3%	-0.01	0.0032	-0.007
15.65	17.95		190	91.5%	0.99	0.0038	0.000	66	0.0200	0.0400	2	2,793	47.5%	-0.01	0.0038	-0.007
14.60	15.40	1	396	42.4%	0.99	0.0045	-0.001	67	0.0300	0.0400	3	4,454	45.5%	-0.01	0.0046	-0.008
13.70	14.50		1,267	51.8%	0.98	0.0055	-0.002	68	0.0300	0.0500	18	7,310	43.4%	-0.02	0.0055	-0.009
12.70	13.95	4	979	60.7%	0.98	0.0067	-0.003	69	0.0400	0.0600	18	5,825	41.8%	-0.02	0.0067	-0.010
11.85	12.15	37	7,377	32.6%	0.98	0.0082	-0.005	70	0.0600	0.0700	71	10.7K	40.5%	-0.02	0.0083	-0.011
10.75	12.00	1	853	54.6%	0.97	0.0103	-0.007	71	0.0600	0.0800	7	9,673	37.9%	-0.03	0.0104	-0.013
9.80	11.10	17	2,439	53.1%	0.96	0.0130	-0.010	72	0.0800	0.0900	334	10.6K	36.0%	-0.04	0.0132	-0.015
8.80	9.90	1	2,747	45.5%	0.95	0.0168	-0.013	73	0.1000	0.1200	55	3,842	34.5%	-0.05	0.0169	-0.018
7.85	8.20	125	3,965	24.9%	0.94	0.0217	-0.017	74	0.1400	0.1500	30	9,510	33.1%	-0.06	0.0219	-0.021
7.00	7.25	42	17.7K	27.6%	0.92	0.0281	-0.022	75	0.1900	0.2100	715	8,612	32.0%	-0.08	0.0283	-0.026
6.15	6.35	13	4,897	30.2%	0.89	0.0361	-0.029	76	0.2700	0.2900	194	4,501	31.1%	-0.11	0.0364	-0.032
5.15	5.45	83	4,527	27.8%	0.85	0.0455	-0.036	77	0.3900	0.4100	123	4,168	30.4%	-0.15	0.0459	-0.038
4.40	4.60	287	3,837	28.5%	0.80	0.0556	-0.043	78	0.5600	0.5800	346	12.7K	30.0%	-0.20	0.0562	-0.046
3.60	3.85	57	4,485	28.3%	0.74	0.0654	-0.051	79	0.7900	0.8100	111	3,660	29.7%	-0.26	0.0661	-0.053
3.10	3.15	518	23.0K	29.4%	0.67	0.0737	-0.058	80	1.09	1.12	279	13.8K	29.5%	-0.33	0.0744	-0.059
2.46	2.51	740	4,610	29.3%	0.59	0.0792	-0.062	81	1.47	1.50	382	4,028	29.3%	-0.41	0.0801	-0.063
1.94	1.97	1,236	6,617	29.3%	0.51	0.0814	-0.064	82	1.94	1.97	920	3,784	29.3%	-0.49	0.0825	-0.065
1.50	1.52	1,045	7,411	29.3%	0.43	0.0802	-0.064	83	2.49	2.58	167	1,845	29.6%	-0.57	0.0814	-0.064
1.12	1.15	707	4,874	29.3%	0.36	0.0759	-0.060	84	3.10	3.25	754	2,004	29.7%	-0.65	0.0772	-0.060
0.8500	0.8600	1,345	28.0K	29.5%	0.29	0.0690	-0.055	85	3.80	4.10	98	5,755	30.9%	-0.72	0.0705	-0.055
0.6200	0.6400	261	4,103	29.8%	0.23	0.0606	-0.049	86	4.60	4.85	10	2,064	31.2%	-0.78	0.0620	-0.048
0.4500	0.4700	214	9,528	30.1%	0.18	0.0515	-0.042	87	5.40	5.75	1	1,924	31.9%	-0.83	0.0527	-0.041
0.3300	0.3500	620	6,250	30.6%	0.14	0.0428	-0.036	88	6.30	6.60		1,717	32.5%	-0.87	0.0437	-0.034
0.2400	0.2600	76	2,826	31.1%	0.11	0.0349	-0.030	89	7.20	7.60		990	34.4%	-0.91	0.0364	-0.028
0.1800	0.1900	1,368	57.6K	31.7%	0.08	0.0282	-0.025	90	8.15	8.45	24	3,266	34.1%	-0.93	0.0311	-0.022
0.1300	0.1500	119	4,600	32.5%	0.06	0.0228	-0.021	91	9.10	9.50		1,188	37.0%	-0.95	0.0275	-0.018
0.1000	0.1200	200	1,677	33.4%	0.05	0.0184	-0.018	92	10.10	10.45	1	434	38.7%	-0.97	0.0230	-0.018
0.0800	0.0900	272	1,898	34.2%	0.04	0.0149	-0.015	93	10.30	11.60		396		-0.98	0.0186	-0.018
0.0600	0.0800	140	1,333	35.4%	0.03	0.0122	-0.013	94	11.05	12.45		233		-0.99	0.0132	-0.022
0.0500	0.0600	326	13.9K	36.2%	0.03	0.0102	-0.012	95	12.30	13.45	1	673		-0.99	0.0094	-0.024
0.0400	0.0500	2	1,272	37.2%	0.02	0.0086	-0.011	96	13.05	14.45		64		-0.99	0.0063	-0.027
0.0400	0.0500	1	1,305	39.2%	0.02	0.0073	-0.009	97	14.05	15.45		105		-1.00	0.0041	-0.029
0.0300	0.0400	15	1,677	39.8%	0.02	0.0063	-0.009	98	15.05	16.45		92		-1.00	0.0025	-0.031
0.0300	0.0400	45	2,244	41.7%	0.02	0.0054	-0.008	99	16.25	17.45		251		-1.00	0.0015	-0.033
0.0300	0.0400	419	56.2K	43.6%	0.01	0.0048	-0.007	100	17.05	18.50		497		-1.00	0.0011	-0.034
0.0200	0.0400	1	1,913	44.6%	0.01	0.0042	-0.007	101	18.05	19.45		87		-1.00	0.0007	-0.035
0.0200	0.0300	601	725	45.3%	0.01	0.0037	-0.006	102	19.05	20.55		231		-1.00	0.0005	-0.036
0.0200	0.0300		811	47.1%	0.01	0.0033	-0.006	103	20.05	21.45		53		-1.00	0.0003	-0.037
0.0100	0.0300	11	847	47.5%	0.01	0.0030	-0.006	104	21.05	22.45		93		-1.00	0.0001	-0.037
0.0100	0.0300	112	6,484	49.2%	0.01	0.0027	-0.005	105	22.05	23.55		189		-1.00	0.0000	-0.038
0.0100	0.0300		976	50.8%	0.01	0.0024	-0.005	106	23.05	24.45		44		-1.00	0.0000	-0.038
0.0100	0.0300	2	1,215	52.4%	0.01	0.0022	-0.005	107	24.05	25.45		53		-1.00	0.0000	-0.038
0.0100	0.0300		2,146	54.0%	0.01	0.0020	-0.005	108	25.05	26.55		147		-1.00	0.0000	-0.039
0.0100	0.0400	2	1,175	57.0%	0.01	0.0018	-0.004	109	26.05	27.45		61		-1.00	0.0000	-0.039
0.0100	0.0300	301	50.3K	57.2%	0.01	0.0017	-0.004	110	27.05	28.45		991		-1.00	0.0000	-0.039
0.0100	0.0500		1,034	61.5%	0.01	0.0016	-0.004	111	28.05	29.45		235		-1.00	0.0000	-0.040
0.0100	0.0300		2,437	60.2%	0.00	0.0014	-0.004	112	29.05	30.45		95		-1.00	0.0000	-0.040
0.0100	0.0300	1	719	63.2%	0.00	0.0012	-0.004	114	31.05	32.45		150		-1.00	0.0000	-0.040
0.0100	0.0400		5,043	66.3%	0.00	0.0011	-0.003	115	32.10	33.45				-1.00	0.0000	-0.040
0	0.0500		770	67.7%	0.00	0.0011	-0.003	116	33.05	34.45		660		-1.00	0.0000	-0.040
0	0.0400		2,101	68.9%	0.00	0.0009	-0.003	118	35.05	36.45		50		-1.00	0.0000	-0.040
0	0.0100	3	22.5K	62.9%	0.00	0.0008	-0.003	120	37.05	38.45		90		-1.00	0.0000	-0.041
0	0.0300		1,310	72.3%	0.00	0.0007	-0.003	122	39.05	40.45		20		-1.00	0.0000	-0.041

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 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 — Sep 18, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy