Netflix, Inc.

NFLX

$68.83

+$0.14 (+0.20%)

52-week range

Market open
Earnings Oct 20, in 13 days
No dividend
Data may be delayed

Expiration

NFLX option chain with Greeks | GreekGeek

Option chain for Oct 16

An option chain is like a menu. Each row is a strike: the price the option lets you buy the stock at (a call) or sell it at (a put). Calls are on the left and puts are on the right. Shaded cells are in the money, which means the option would be worth something if it expired right now. For calls that is a strike below the $68.83 stock price. For puts it is a strike above it. Click any price to open that contract on the Overview tab.

10 days to expiry. 62 strikes listed.

In the money
Stock price

NFLX options expiring Oct 16, 2026, 62 strikes, stock at $68.83. Select a price to open that contract.
Calls						Strike	Puts
Call IV	Call Open int.	Call Volume	Call Last	Call Ask	Call Bid	Strike	Put Bid	Put Ask	Put Last	Put Volume	Put Open int.	Put IV
-	-	-	-	-	-	2.50	-	0.01	0.01	0	1	-
372.9%	10	10	41.80	39.95	37.65	30.00	-	-	-	-	-	-
-	-	-	-	-	-	35.00	-	0.01	0.02	2	73	137.5%
261.4%	47	7	28.36	29.95	27.70	40.00	-	0.08	0.02	4	323	140.6%
-	0	5	35.68	-	-	45.00	-	0.02	0.01	100	508	95.3%
137.0%	217	1	18.78	19.95	18.60	50.00	-	0.02	0.03	1	1,907	73.4%
66.7%	154	1	14.05	14.95	12.90	55.00	-	0.13	0.01	3	4,105	68.8%
65.8%	3	1	9.85	12.00	10.05	58.00	0.01	0.02	0.02	11	29	46.3%
-	-	-	-	-	-	59.00	0.01	0.02	0.01	10	25	42.2%
35.8%	517	1	8.80	9.20	8.60	60.00	0.02	0.03	0.03	76	9,830	40.9%
69.7%	10	25	7.18	8.40	7.35	61.00	0.03	0.04	0.03	2	142	38.6%
33.7%	13	2	6.85	7.10	6.75	62.00	0.04	0.05	0.04	25	408	35.7%
44.7%	42	3	5.83	6.75	5.50	63.00	0.06	0.07	0.07	21	1,361	33.3%
33.3%	56	1	4.93	5.15	4.90	64.00	0.10	0.11	0.11	21	1,239	31.7%
30.4%	1,039	151	4.20	4.20	3.95	65.00	0.17	0.19	0.19	188	18,731	30.5%
28.3%	624	13	3.10	3.35	2.99	66.00	0.31	0.32	0.33	87	2,268	29.8%
29.2%	1,756	28	2.49	2.53	2.32	67.00	0.55	0.56	0.56	268	3,598	30.0%
30.1%	6,434	289	2.15	2.15	2.08	67.50	0.70	0.73	0.73	377	11,218	30.0%
30.4%	5,405	2,443	1.80	1.85	1.78	68.00	0.90	0.92	0.90	608	3,838	30.3%
						Stock price $68.83
31.5%	2,594	1,009	1.28	1.33	1.32	69.00	1.34	1.40	1.39	532	2,176	30.2%
31.3%	14,517	4,521	0.90	0.90	0.89	70.00	1.91	1.99	1.98	70	19,755	30.2%
31.0%	4,159	1,108	0.56	0.58	0.56	71.00	2.60	2.87	2.55	16	1,858	32.8%
31.5%	4,905	570	0.37	0.37	0.36	72.00	3.40	3.75	3.40	7	1,458	35.1%
31.9%	7,792	584	0.29	0.30	0.29	72.50	3.80	4.00	4.02	33	10,409	32.2%
32.3%	2,875	125	0.20	0.24	0.23	73.00	4.05	4.55	4.50	3	1,010	30.9%
33.4%	4,949	699	0.15	0.16	0.15	74.00	5.10	5.55	5.40	5	630	37.1%
34.6%	32,754	338	0.10	0.11	0.10	75.00	6.10	6.45	6.35	47	19,831	39.4%
37.1%	1,414	60	0.08	0.09	0.08	76.00	6.40	7.80	8.23	2	107	25.4%
39.0%	8,518	3	0.07	0.07	0.06	77.00	7.60	8.70	9.24	1	79	38.2%
40.2%	6,999	7	0.05	0.07	0.05	77.50	8.60	9.05	8.85	2	5,802	53.4%
41.4%	1,384	6	0.06	0.06	0.05	78.00	8.40	9.55	10.98	2	79	60.8%
43.4%	2,166	41	0.04	0.05	0.04	79.00	9.35	10.70	12.06	1	3	71.7%
46.7%	30,481	322	0.04	0.05	0.04	80.00	11.05	11.55	11.10	27	4,203	62.4%
48.1%	1,412	1	0.04	0.04	0.03	81.00	11.05	13.20	11.34	20	0	48.6%
51.2%	1,063	18	0.03	0.04	0.03	82.00	12.05	14.20	15.85	1	1	51.9%
50.3%	10,191	8	0.02	0.03	0.02	82.50	12.55	14.70	15.10	192	87	53.5%
51.7%	888	10	0.02	0.03	0.02	83.00	13.05	15.20	15.33	2	0	55.1%
54.6%	1,680	3	0.02	0.03	0.02	84.00	14.00	16.20	10.80	0	0	51.4%
57.4%	25,948	7	0.03	0.03	0.02	85.00	16.05	17.20	16.91	2	93	100.8%
60.3%	4,475	1,335	0.02	0.02	0.01	87.50	18.30	19.00	19.65	5	0	73.8%
66.4%	28,213	20	0.01	0.02	0.01	90.00	20.80	21.50	23.17	5	69	81.4%
71.9%	8,310	51	0.01	0.02	-	95.00	25.05	27.35	24.50	2	32	103.5%
76.6%	22,469	104	0.01	0.01	-	100.00	30.00	31.50	28.90	3	0	132.6%
90.6%	7,535	1	0.01	0.02	-	105.00	35.00	37.50	37.90	1	0	137.3%
124.2%	2,017	1	0.01	0.14	-	110.00	40.05	42.45	27.55	1	0	150.0%
103.1%	3,800	3	0.01	0.01	-	115.00	39.60	43.50	34.32	20	0	-
109.4%	1,880	10	0.01	0.01	-	120.00	44.50	48.50	38.00	4	0	-
128.1%	2,039	3	0.02	0.03	-	125.00	55.00	57.50	49.45	2	0	184.3%
140.6%	539	10	0.01	0.04	-	130.00	49.60	53.55	59.05	1	0	-
137.5%	206	10	0.01	0.02	-	135.00	-	-	60.75	5	0	-
143.8%	52	3	0.03	0.02	-	140.00	-	-	63.41	5	0	-
150.0%	185	7	0.04	0.02	-	145.00	-	-	-	-	-	-
156.3%	204	5	0.01	0.02	-	150.00	80.00	82.50	68.03	2	0	232.3%
153.1%	102	10	0.02	0.01	-	155.00	-	-	-	-	-	-
255.5%	28	9	0.01	0.75	-	160.00	-	-	-	-	-	-
162.5%	1	0	0.06	0.01	-	165.00	-	-	-	-	-	-
168.8%	10	5	0.02	0.01	-	170.00	100.00	102.50	87.87	0	0	264.9%
175.0%	2	1	0.01	0.01	-	175.00	-	-	-	-	-	-
178.1%	28	2	0.04	0.01	-	180.00	-	-	-	-	-	-
193.8%	5	0	0.02	0.02	-	185.00	-	-	-	-	-	-
196.9%	87	1	0.12	0.02	-	190.00	-	-	-	-	-	-
-	0	1	0.02	-	-	195.00	114.60	118.50	121.76	0	0	-

Prices are per share, and one contract covers 100 shares (an ask of 1.85 costs $185). Bid is the most a buyer will pay right now. Ask is the least a seller will take.

Volume is how many contracts traded today. Open interest is how many are still open. IV (implied volatility) is how much the market expects the stock to swing over a year.

Updated 11:11 AM ET