NFLX option chain Netflix, Inc.

Expiration Cboe delayed options data · as of 20:04 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 ±11.2% (60.73–76.08) · ATM IV 48.4% · 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
32.90	35.65		12	160.7%	1.00	0.0006	0.000	35	0	0.0800	1	192	97.5%	-0.00	0.0006	-0.003
27.95	30.25		79	124.3%	0.99	0.0010	-0.000	40	0.0200	0.0300	33	11.5K	75.2%	-0.01	0.0010	-0.004
23.20	25.10		26	102.7%	0.99	0.0020	-0.002	45	0.0300	0.0600	27	1,517	64.8%	-0.01	0.0020	-0.005
18.45	19.15	17	569	65.1%	0.98	0.0044	-0.006	50	0.0400	0.0900	86	2,061	52.9%	-0.02	0.0044	-0.008
13.65	14.60	36	246	60.0%	0.94	0.0112	-0.016	55	0.2300	0.2400	2,982	14.1K	49.4%	-0.06	0.0112	-0.017
11.30	13.00		112	63.3%	0.91	0.0172	-0.024	57.5	0.4300	0.4500	1,611	1,335	48.4%	-0.09	0.0173	-0.026
10.15	11.70			62.4%	0.87	0.0215	-0.030	59	0.6000	0.6600	834	27	48.0%	-0.13	0.0216	-0.032
9.35	9.60	25	807	49.1%	0.85	0.0244	-0.035	60	0.7900	0.8100	6,486	52.0K	48.0%	-0.15	0.0246	-0.036
8.55	10.05			59.9%	0.82	0.0274	-0.039	61	0.9800	1.01	373	311	47.8%	-0.18	0.0276	-0.040
7.75	9.30			58.8%	0.79	0.0303	-0.044	62	1.21	1.25	339	637	47.8%	-0.21	0.0305	-0.045
7.40	8.45	30	173	54.8%	0.77	0.0316	-0.046	62.5	1.36	1.40	1,420	5,530	48.1%	-0.23	0.0318	-0.047
7.10	7.50	30	3	50.4%	0.75	0.0329	-0.048	63	1.46	1.54	1,803	214	47.7%	-0.25	0.0332	-0.049
6.40	6.70	51	22	49.3%	0.72	0.0353	-0.051	64	1.78	1.86	218	127	47.9%	-0.29	0.0356	-0.052
5.75	5.95	137	1,563	48.4%	0.68	0.0373	-0.055	65	2.16	2.22	12.0K	22.5K	48.1%	-0.32	0.0376	-0.056
5.15	5.35	65	5	48.4%	0.64	0.0390	-0.058	66	2.53	2.62	307	369	47.9%	-0.36	0.0393	-0.058
4.60	4.80	15	27	48.6%	0.60	0.0402	-0.060	67	2.97	3.10	965	61	48.2%	-0.41	0.0406	-0.060
4.35	4.50	214	2,888	48.4%	0.58	0.0406	-0.060	67.5	3.20	3.30	602	15.3K	48.0%	-0.43	0.0410	-0.061
4.10	4.25	363	17	48.5%	0.56	0.0410	-0.061	68	3.45	3.55	2,261	126	48.3%	-0.45	0.0414	-0.062
3.60	3.75	2,989	84	48.2%	0.51	0.0414	-0.061	69	3.95	4.10	2,269	42	48.0%	-0.49	0.0418	-0.062
3.20	3.25	4,709	10.1K	48.0%	0.47	0.0413	-0.061	70	4.55	4.65	9,361	22.1K	48.2%	-0.53	0.0418	-0.062
2.78	2.87	636	123	47.9%	0.43	0.0409	-0.061	71	5.10	5.25	279	67	47.8%	-0.57	0.0414	-0.061
2.43	2.50	1,186	38	47.9%	0.39	0.0401	-0.059	72	5.75	5.95	292	24	48.2%	-0.61	0.0406	-0.060
2.27	2.33	2,589	9,838	47.9%	0.38	0.0395	-0.058	72.5	6.10	6.20	924	12.1K	47.8%	-0.63	0.0401	-0.059
2.09	2.17	3,642	212	47.8%	0.36	0.0389	-0.057	73	6.45	6.60	35	10	48.2%	-0.65	0.0396	-0.058
1.80	1.87	1,468	58	47.6%	0.32	0.0374	-0.055	74	7.15	7.35	39	4	48.4%	-0.68	0.0381	-0.055
1.55	1.58	6,585	15.6K	47.4%	0.29	0.0357	-0.052	75	7.80	8.05	428	10.9K	47.3%	-0.72	0.0365	-0.052
1.32	1.37	1,478	168	47.5%	0.26	0.0337	-0.049	76	8.15	9.00	4	6	45.2%	-0.75	0.0346	-0.049
1.12	1.15	1,631	218	47.3%	0.23	0.0316	-0.045	77	8.25	9.70		10	37.0%	-0.78	0.0325	-0.046
1.03	1.06	5,584	13.0K	47.3%	0.21	0.0305	-0.044	77.5	9.65	10.05	355	3,638	46.0%	-0.80	0.0314	-0.044
0.9600	1.00	236	117	47.6%	0.20	0.0293	-0.042	78	9.95	10.65			46.5%	-0.81	0.0303	-0.042
0.8000	0.8500	247	290	47.5%	0.17	0.0270	-0.039	79	9.95	11.45	1		34.2%	-0.84	0.0280	-0.039
0.6900	0.7000	6,429	28.2K	47.5%	0.15	0.0247	-0.035	80	11.90	12.30	1,527	19.2K	47.9%	-0.86	0.0258	-0.035
0.5800	0.6000	74	27	47.6%	0.13	0.0225	-0.032	81	12.45	13.30			44.7%	-0.88	0.0235	-0.032
0.5000	0.5200	1,165	56	48.0%	0.12	0.0203	-0.029	82	12.60	14.40		2		-0.90	0.0215	-0.029
0.4400	0.4700	848	10.8K	47.7%	0.11	0.0193	-0.028	82.5	14.00	14.60	9	3,104	45.8%	-0.90	0.0205	-0.028
0.4200	0.4400	136	170	48.2%	0.10	0.0183	-0.027	83	13.55	15.15				-0.91	0.0196	-0.027
0.3000	0.3200	5,907	15.2K	48.6%	0.08	0.0148	-0.022	85	16.40	16.95	73	4,221	45.7%	-0.94	0.0162	-0.022
0.1500	0.1600	1,780	14.7K	50.9%	0.04	0.0088	-0.014	90	21.05	21.85	13	3,417		-0.98	0.0106	-0.015
0.0900	0.1200	745	7,491	55.3%	0.03	0.0055	-0.010	95	25.25	26.85	1	79		-0.99	0.0052	-0.010
0.0600	0.1000	527	13.9K	60.0%	0.02	0.0036	-0.008	100	30.25	31.95	6	127		-1.00	0.0013	-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