NFLX Options Chain
Underlying $70.53Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
50 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $35.00 | 36.85 | 33.50 | 37.15 | 2 | 12 | 424.6% |
| $40.00 | 30.84 | 28.50 | 32.25 | 6 | 9 | 364.6% |
| $50.00 | 20.85 | 20.50 | 22.20 | 2 | 162 | 198.6% |
| $57.00 | 14.00 | 12.65 | 14.50 | 6 | 8 | 74.2% |
| $58.00 | 13.07 | 11.55 | 13.90 | 7 | 99 | 89.6% |
| $59.00 | 11.71 | 9.75 | 13.15 | 4 | 78 | 157.0% |
| $60.00 | 10.77 | 10.15 | 11.45 | 37 | 138 | 83.0% |
| $61.00 | 10.17 | 9.30 | 10.10 | 9 | 157 | 68.6% |
| $62.00 | 9.20 | 8.55 | 9.40 | 6 | 9 | 80.2% |
| $63.00 | 8.57 | 7.60 | 9.15 | 7 | 104 | 90.8% |
| $64.00 | 7.58 | 7.00 | 7.60 | 7 | 131 | 79.6% |
| $65.00 | 6.70 | 6.60 | 6.85 | 65 | 395 | 86.5% |
| $66.00 | 5.85 | 5.70 | 6.25 | 124 | 329 | 85.4% |
| $67.00 | 5.50 | 5.30 | 5.50 | 87 | 1,632 | 88.0% |
| $68.00 | 4.58 | 4.65 | 4.85 | 301 | 1,198 | 87.2% |
| $69.00 | 4.00 | 4.05 | 4.25 | 80 | 2,617 | 86.4% |
| $70.00 | 3.63 | 3.60 | 3.65 | 1,920 | 3,543 | 86.4% |
| $71.00 | 3.15 | 3.10 | 3.20 | 5,675 | 3,056 | 86.5% |
| $72.00 | 2.71 | 2.64 | 2.75 | 3,472 | 4,951 | 85.9% |
| $73.00 | 2.30 | 2.28 | 2.34 | 6,049 | 4,140 | 85.9% |
| $74.00 | 1.95 | 1.92 | 1.98 | 1,518 | 2,145 | 85.4% |
| $75.00 | 1.63 | 1.62 | 1.65 | 4,133 | 9,882 | 85.0% |
| $76.00 | 1.36 | 1.28 | 1.38 | 1,926 | 3,554 | 83.7% |
| $77.00 | 1.10 | 1.10 | 1.14 | 5,845 | 2,913 | 84.2% |
| $78.00 | 0.92 | 0.86 | 0.93 | 2,641 | 7,203 | 83.0% |
| $79.00 | 0.71 | 0.71 | 0.76 | 522 | 2,155 | 83.1% |
| $80.00 | 0.61 | 0.58 | 0.61 | 3,709 | 7,853 | 82.9% |
| $81.00 | 0.48 | 0.47 | 0.49 | 901 | 2,009 | 82.9% |
| $82.00 | 0.40 | 0.38 | 0.40 | 415 | 3,114 | 83.1% |
| $83.00 | 0.32 | 0.27 | 0.32 | 1,739 | 2,762 | 82.0% |
| $84.00 | 0.24 | 0.16 | 0.34 | 1,930 | 1,668 | 83.2% |
| $85.00 | 0.18 | 0.18 | 0.21 | 1,933 | 4,447 | 83.0% |
| $86.00 | 0.15 | 0.14 | 0.28 | 526 | 932 | 88.3% |
| $87.00 | 0.14 | 0.12 | 0.14 | 1,373 | 448 | 84.2% |
| $88.00 | 0.11 | 0.03 | 0.13 | 717 | 1,578 | 80.9% |
| $89.00 | 0.10 | 0.03 | 0.13 | 1,230 | 1,131 | 84.4% |
| $90.00 | 0.09 | 0.08 | 0.09 | 1,706 | 2,050 | 88.5% |
| $91.00 | 0.08 | 0.06 | 0.08 | 7 | 537 | 89.1% |
| $92.00 | 0.08 | 0.06 | 0.08 | 2 | 182 | 92.2% |
| $93.00 | 0.05 | 0.04 | 0.07 | 13 | 264 | 92.2% |
| $94.00 | 0.08 | 0.01 | 0.06 | 13 | 367 | 89.5% |
| $95.00 | 0.04 | 0.01 | 0.05 | 309 | 1,886 | 90.6% |
| $100.00 | 0.02 | 0.02 | 0.03 | 10 | 1,604 | 101.6% |
| $105.00 | 0.03 | - | 0.03 | 6 | 1,347 | 107.8% |
| $110.00 | 0.02 | - | 0.02 | 1 | 98 | 114.1% |
| $115.00 | 0.04 | - | 0.02 | 10 | 202 | 125.0% |
| $120.00 | 0.01 | - | 0.02 | 1 | 692 | 134.4% |
| $125.00 | 0.02 | - | 0.01 | 6 | 52 | 134.4% |
| $130.00 | 0.01 | - | 0.01 | 6 | 623 | 143.8% |
| $135.00 | 0.01 | - | 0.01 | 4 | 60 | 150.0% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the NFLX analysis.