NFLX option chain Netflix, Inc.

Expiration Cboe delayed options data · as of 15:40 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 ±11.0% (62.20–77.66) · ATM IV 47.3% · P/C open interest 1.08

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
34.20	36.60		12	139.8%	0.99	0.0007	0.000	35	0	0.0300		192	89.5%	-0.00	0.0007	-0.004
29.25	31.55		79	114.7%	0.99	0.0012	-0.002	40	0	0.0300	1	11.5K	73.4%	-0.01	0.0012	-0.005
24.45	26.60		26	99.4%	0.99	0.0021	-0.004	45	0.0100	0.0600	26	1,517	65.3%	-0.01	0.0021	-0.007
19.70	20.90	15	569	67.1%	0.98	0.0040	-0.006	50	0.0600	0.0900	19	2,061	57.0%	-0.02	0.0040	-0.009
15.15	15.60		246	53.7%	0.96	0.0087	-0.013	55	0.1300	0.1900	206	14.1K	49.0%	-0.04	0.0087	-0.015
12.50	14.40		112	62.7%	0.93	0.0134	-0.019	57.5	0.2900	0.3200	3	1,335	47.8%	-0.07	0.0135	-0.021
11.25	13.05			61.2%	0.91	0.0172	-0.024	59	0.4200	0.4600	18	27	47.2%	-0.09	0.0173	-0.025
10.65	11.20	2	807	52.2%	0.89	0.0200	-0.028	60	0.5400	0.5800	849	52.0K	46.9%	-0.11	0.0201	-0.029
9.70	10.45			51.4%	0.86	0.0229	-0.032	61	0.6700	0.7300	31	311	46.6%	-0.14	0.0230	-0.034
8.80	10.05			53.9%	0.83	0.0259	-0.037	62	0.8500	0.9200	112	637	46.6%	-0.17	0.0261	-0.038
8.60	8.80	30	173	47.7%	0.82	0.0274	-0.039	62.5	0.9600	1.00	847	5,530	46.4%	-0.18	0.0276	-0.040
8.10	8.75	2	3	49.5%	0.80	0.0288	-0.041	63	1.07	1.11	75	214	46.4%	-0.20	0.0290	-0.042
7.50	7.95		22	50.0%	0.77	0.0316	-0.045	64	1.31	1.38	109	127	46.5%	-0.23	0.0318	-0.046
6.75	7.10	11	1,563	48.4%	0.73	0.0341	-0.049	65	1.64	1.65	8,255	22.5K	46.6%	-0.27	0.0344	-0.050
6.10	6.35	2	5	47.8%	0.70	0.0363	-0.053	66	1.94	2.01	137	369	46.6%	-0.30	0.0365	-0.054
5.50	5.65	1	27	47.4%	0.66	0.0381	-0.056	67	2.30	2.40	207	61	46.6%	-0.34	0.0384	-0.057
5.20	5.35	12	2,888	47.3%	0.64	0.0388	-0.057	67.5	2.52	2.60	187	15.3K	46.7%	-0.36	0.0392	-0.058
4.90	5.10	5	17	47.5%	0.62	0.0395	-0.059	68	2.71	2.81	1,687	126	46.6%	-0.38	0.0398	-0.059
4.35	4.55	2,552	84	47.3%	0.58	0.0404	-0.060	69	3.15	3.30	1,576	42	46.6%	-0.43	0.0408	-0.061
3.90	4.05	791	10.1K	47.6%	0.54	0.0410	-0.061	70	3.70	3.80	6,660	22.1K	46.9%	-0.47	0.0414	-0.062
3.45	3.50	313	123	47.1%	0.49	0.0411	-0.062	71	4.20	4.35	193	67	46.7%	-0.51	0.0416	-0.062
3.00	3.10	79	38	47.0%	0.45	0.0408	-0.061	72	4.80	4.95	1	24	46.9%	-0.55	0.0413	-0.062
2.82	2.88	560	9,838	47.0%	0.44	0.0405	-0.061	72.5	5.10	5.30	387	12.1K	47.2%	-0.57	0.0411	-0.061
2.63	2.68	1,838	212	46.8%	0.42	0.0402	-0.060	73	5.40	5.60	10	10	47.0%	-0.59	0.0407	-0.061
2.29	2.37	1,251	58	47.0%	0.38	0.0391	-0.059	74	6.05	6.30	10	4	47.2%	-0.63	0.0397	-0.059
1.99	2.05	2,081	15.6K	47.0%	0.34	0.0378	-0.057	75	6.80	6.95	79	10.9K	47.3%	-0.66	0.0385	-0.057
1.71	1.79	77	168	47.1%	0.31	0.0362	-0.054	76	7.35	7.75	1	6	46.5%	-0.70	0.0369	-0.055
1.44	1.54	47	218	46.8%	0.28	0.0344	-0.051	77	7.80	8.90		10	47.1%	-0.73	0.0352	-0.052
1.35	1.43	706	13.0K	47.0%	0.26	0.0334	-0.050	77.5	8.50	8.90	287	3,638	46.5%	-0.75	0.0342	-0.050
1.23	1.33	7	117	46.9%	0.24	0.0324	-0.048	78	8.55	9.85			48.1%	-0.76	0.0333	-0.049
1.07	1.13	39	290	47.0%	0.22	0.0303	-0.045	79	9.60	10.20	1		46.2%	-0.79	0.0312	-0.045
0.9000	0.9400	1,038	28.2K	46.7%	0.19	0.0281	-0.041	80	10.75	10.95	61	19.2K	48.2%	-0.82	0.0290	-0.042
0.7400	0.8200	15	27	46.7%	0.17	0.0259	-0.038	81	10.85	12.80			50.5%	-0.84	0.0269	-0.038
0.6300	0.7000	679	56	46.9%	0.15	0.0236	-0.035	82	11.70	13.65		2	50.1%	-0.87	0.0246	-0.035
0.5900	0.6300	489	10.8K	46.9%	0.14	0.0226	-0.033	82.5	12.60	13.25	1	3,104	45.6%	-0.88	0.0236	-0.033
0.5400	0.5600	44	170	46.7%	0.13	0.0214	-0.031	83	12.25	14.50			45.5%	-0.89	0.0226	-0.031
0.3900	0.4200	1,564	15.2K	47.3%	0.10	0.0175	-0.026	85	14.95	15.60	15	4,221	46.9%	-0.92	0.0187	-0.026
0.1900	0.2000	143	14.7K	49.2%	0.05	0.0102	-0.016	90	19.55	20.55	9	3,417		-0.97	0.0118	-0.016
0.1000	0.1200	16	7,491	52.2%	0.03	0.0062	-0.011	95	24.65	25.35	1	79		-0.99	0.0066	-0.010
0.0600	0.0800	349	13.9K	55.6%	0.02	0.0040	-0.008	100	29.10	31.00		127		-1.00	0.0022	-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 — 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