Detailed NFLX options chain for 2025-12-26 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for NFLX.
This page focuses on a single options expiration date for NFLX – 2025-12-26 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for NFLX into 2025-12-26.
This NFLX 2025-12-26 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on NFLX expiring on 2025-12-26. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NFLX 251226C00100000 | 100.00 | 0.03 | 0.02 | 0.03 | 490 | 30591 | 33.20% | |
| NFLX 251226C00096000 | 96.00 | 0.11 | 0.1 | 0.11 | 2574 | 12024 | 21.49% | |
| NFLX 251226C00097000 | 97.00 | 0.05 | 0.05 | 0.06 | 536 | 11881 | 23.44% | |
| NFLX 251226C00095000 | 95.00 | 0.21 | 0.2 | 0.21 | 1965 | 10150 | 19.43% | |
| NFLX 251226C00133000 | 133.00 | 0.04 | 0 | 0.01 | 27 | 10003 | 112.50% | |
| NFLX 251226C00098000 | 98.00 | 0.03 | 0.03 | 0.04 | 355 | 9232 | 26.17% | |
| NFLX 251226C00099000 | 99.00 | 0.03 | 0.02 | 0.03 | 2001 | 8951 | 28.91% | |
| NFLX 251226C00110000 | 110.00 | 0.01 | 0.01 | 0.02 | 120 | 7047 | 63.28% | |
| NFLX 251226C00094000 | 94.00 | 0.43 | 0.41 | 0.43 | 4987 | 6855 | 17.97% | |
| NFLX 251226C00116000 | 116.00 | 0.01 | 0 | 0.01 | 172 | 6044 | 71.88% | |
| NFLX 251226C00120000 | 120.00 | 0.02 | 0 | 0.01 | 16 | 5991 | 81.25% | |
| NFLX 251226C00106000 | 106.00 | 0.01 | 0.01 | 0.03 | 380 | 5957 | 52.34% | |
| NFLX 251226C00105000 | 105.00 | 0.01 | 0.01 | 0.02 | 19 | 5160 | 49.22% | |
| NFLX 251226C00102000 | 102.00 | 0.01 | 0.01 | 0.02 | 91 | 4810 | 38.67% | |
| NFLX 251226C00093000 | 93.00 | 0.82 | 0.81 | 0.85 | 1435 | 4555 | 16.75% | ITM |
| NFLX 251226C00095500 | 95.50 | 0.12 | 0.14 | 0.15 | 761 | 4358 | 20.41% | |
| NFLX 251226C00097500 | 97.50 | 0.05 | 0.04 | 0.06 | 170 | 4266 | 25.78% | |
| NFLX 251226C00116500 | 116.50 | 0.03 | 0 | 0.01 | 1 | 4017 | 75.00% | |
| NFLX 251226C00093500 | 93.50 | 0.61 | 0.59 | 0.62 | 2039 | 3587 | 17.58% | |
| NFLX 251226C00115000 | 115.00 | 0.01 | 0 | 0.01 | 64 | 3382 | 68.75% | |
| NFLX 251226C00094500 | 94.50 | 0.3 | 0.29 | 0.32 | 1030 | 3309 | 19.24% | |
| NFLX 251226C00109000 | 109.00 | 0.01 | 0.01 | 0.04 | 33 | 3300 | 64.06% | |
| NFLX 251226C00096500 | 96.50 | 0.07 | 0.06 | 0.08 | 256 | 2926 | 22.36% | |
| NFLX 251226C00130000 | 130.00 | 0.01 | 0 | 0.01 | 5 | 2878 | 106.25% | |
| NFLX 251226C00103000 | 103.00 | 0.01 | 0.01 | 0.02 | 7 | 2540 | 42.19% | |
| NFLX 251226C00101000 | 101.00 | 0.02 | 0.01 | 0.02 | 22 | 2515 | 35.16% | |
| NFLX 251226C00098500 | 98.50 | 0.02 | 0.02 | 0.04 | 39 | 2241 | 28.32% | |
| NFLX 251226C00107000 | 107.00 | 0.03 | 0.01 | 0.02 | 603 | 1828 | 53.91% | |
| NFLX 251226C00104500 | 104.50 | 0.01 | 0.01 | 0.03 | 12 | 1633 | 50.39% | |
| NFLX 251226C00102500 | 102.50 | 0.01 | 0.01 | 0.02 | 3 | 1478 | 40.63% | |
| NFLX 251226C00119000 | 119.00 | 0.01 | 0 | 0.01 | 30 | 1287 | 81.25% | |
| NFLX 251226C00099500 | 99.50 | 0.02 | 0.02 | 0.03 | 17 | 1243 | 31.25% | |
| NFLX 251226C00104000 | 104.00 | 0.02 | 0.01 | 0.02 | 386 | 1234 | 46.09% | |
| NFLX 251226C00092500 | 92.50 | 1.12 | 1.11 | 1.14 | 462 | 1203 | 15.77% | ITM |
| NFLX 251226C00108000 | 108.00 | 0.01 | 0.01 | 0.14 | 5 | 1186 | 71.68% | |
| NFLX 251226C00103500 | 103.50 | 0.01 | 0.01 | 0.02 | 70 | 1124 | 43.75% | |
| NFLX 251226C00100500 | 100.50 | 0.03 | 0.02 | 0.04 | 78 | 1118 | 36.72% | |
| NFLX 251226C00135000 | 135.00 | 0.05 | 0 | 0.01 | 2 | 1054 | 118.75% | |
| NFLX 251226C00137000 | 137.00 | 0.05 | 0 | 0.01 | 378 | 895 | 121.88% | |
| NFLX 251226C00112500 | 112.50 | 0.04 | 0 | 0.02 | 3 | 880 | 67.97% | |
| NFLX 251226C00114500 | 114.50 | 0.01 | 0 | 0.14 | 308 | 833 | 93.75% | |
| NFLX 251226C00107500 | 107.50 | 0.03 | 0.01 | 0.09 | 2 | 830 | 65.63% | |
| NFLX 251226C00117000 | 117.00 | 0.01 | 0 | 0.01 | 10 | 800 | 75.00% | |
| NFLX 251226C00106500 | 106.50 | 0.01 | 0.01 | 0.05 | 4 | 728 | 57.42% | |
| NFLX 251226C00118000 | 118.00 | 0.01 | 0 | 0.01 | 212 | 697 | 78.13% | |
| NFLX 251226C00101500 | 101.50 | 0.02 | 0.01 | 0.05 | 4 | 694 | 42.38% | |
| NFLX 251226C00114000 | 114.00 | 0.07 | 0 | 0.04 | 2 | 692 | 78.13% | |
| NFLX 251226C00111000 | 111.00 | 0.02 | 0 | 0.05 | 1 | 646 | 71.09% | |
| NFLX 251226C00113000 | 113.00 | 0.01 | 0 | 0.01 | 29 | 593 | 65.63% | |
| NFLX 251226C00110500 | 110.50 | 0.02 | 0 | 0.16 | 16 | 591 | 81.64% | |
| NFLX 251226C00112000 | 112.00 | 0.01 | 0 | 0.02 | 40 | 573 | 67.19% | |
| NFLX 251226C00091500 | 91.50 | 1.67 | 1.75 | 1.84 | 11 | 539 | 0.00% | ITM |
| NFLX 251226C00090000 | 90.00 | 3.15 | 3.05 | 3.35 | 100 | 538 | 0.00% | ITM |
| NFLX 251226C01160000 | 1160.00 | 31.6 | 25.05 | 27.85 | 15 | 521 | 1993.41% | |
| NFLX 251226C00105500 | 105.50 | 0.01 | 0.01 | 0.05 | 1 | 509 | 53.91% | |
| NFLX 251226C00125000 | 125.00 | 0.01 | 0 | 0.01 | 1 | 477 | 93.75% | |
| NFLX 251226C00111500 | 111.50 | 0.04 | 0 | 0.14 | 102 | 436 | 83.59% | |
| NFLX 251226C00092000 | 92.00 | 1.46 | 1.43 | 1.48 | 462 | 433 | 14.16% | ITM |
| NFLX 251226C00113500 | 113.50 | 0.04 | 0 | 0.08 | 5 | 431 | 83.59% | |
| NFLX 251226C00122000 | 122.00 | 0.01 | 0 | 0.01 | 51 | 422 | 87.50% | |
| NFLX 251226C00120500 | 120.50 | 0.05 | 0 | 0.01 | 1 | 406 | 84.38% | |
| NFLX 251226C00091000 | 91.00 | 2.26 | 2.22 | 2.31 | 70 | 406 | 0.00% | ITM |
| NFLX 251226C00115500 | 115.50 | 0.01 | 0 | 0.01 | 133 | 334 | 71.88% | |
| NFLX 251226C00132000 | 132.00 | 0.2 | 0 | 0.01 | 10 | 313 | 109.38% | |
| NFLX 251226C00108500 | 108.50 | 0.01 | 0.01 | 0.02 | 4 | 280 | 58.59% | |
| NFLX 251226C00109500 | 109.50 | 0.04 | 0.01 | 0.04 | 5 | 252 | 66.02% | |
| NFLX 251226C00151000 | 151.00 | 0.1 | 0 | 0.61 | 0 | 240 | 238.48% | |
| NFLX 251226C00129500 | 129.50 | 0.41 | 0 | 0.01 | 0 | 222 | 106.25% | |
| NFLX 251226C00134000 | 134.00 | 0.06 | 0 | 0.01 | 2 | 212 | 115.63% | |
| NFLX 251226C00148000 | 148.00 | 0.1 | 0 | 2.13 | 0 | 210 | 294.34% | |
| NFLX 251226C00124000 | 124.00 | 0.03 | 0 | 0.01 | 230 | 210 | 93.75% | |
| NFLX 251226C00126000 | 126.00 | 0.55 | 0 | 0.01 | 1 | 204 | 96.88% | |
| NFLX 251226C00144000 | 144.00 | 0.01 | 0 | 0.01 | 6 | 200 | 134.38% | |
| NFLX 251226C00126500 | 126.50 | 0.13 | 0 | 0.01 | 10 | 200 | 96.88% | |
| NFLX 251226C00124500 | 124.50 | 0.01 | 0 | 0.01 | 1 | 198 | 93.75% | |
| NFLX 251226C00128500 | 128.50 | 0.05 | 0 | 0.01 | 22 | 179 | 103.13% | |
| NFLX 251226C00149000 | 149.00 | 0.09 | 0 | 0.73 | 0 | 170 | 240.43% | |
| NFLX 251226C00129000 | 129.00 | 0.07 | 0 | 0.01 | 10 | 150 | 103.13% | |
| NFLX 251226C00117500 | 117.50 | 0.01 | 0 | 0.01 | 9 | 143 | 75.00% | |
| NFLX 251226C00153000 | 153.00 | 0.05 | 0 | 2.13 | 0 | 140 | 309.57% | |
| NFLX 251226C00130500 | 130.50 | 0.82 | 0 | 0.01 | 0 | 140 | 106.25% | |
| NFLX 251226C00131000 | 131.00 | 0.02 | 0 | 0.01 | 8 | 131 | 109.38% | |
| NFLX 251226C00147000 | 147.00 | 0.25 | 0 | 0.92 | 0 | 130 | 245.12% | |
| NFLX 251226C00085000 | 85.00 | 8.38 | 7.2 | 8.25 | 7 | 129 | 0.00% | ITM |
| NFLX 251226C00150000 | 150.00 | 0.09 | 0 | 0.01 | 0 | 125 | 146.88% | |
| NFLX 251226C00127000 | 127.00 | 0.05 | 0 | 0.01 | 20 | 122 | 98.44% | |
| NFLX 251226C00138000 | 138.00 | 0.01 | 0 | 0.01 | 5 | 111 | 125.00% | |
| NFLX 251226C00121000 | 121.00 | 0.45 | 0 | 0.01 | 1 | 111 | 84.38% | |
| NFLX 251226C00087000 | 87.00 | 9.91 | 4.75 | 8 | 1 | 110 | 107.52% | ITM |
| NFLX 251226C00127500 | 127.50 | 0.15 | 0 | 0.01 | 1 | 110 | 100.00% | |
| NFLX 251226C00146000 | 146.00 | 0.12 | 0 | 0.93 | 0 | 110 | 242.58% | |
| NFLX 251226C00076000 | 76.00 | 19.1 | 15.7 | 18.95 | 4 | 107 | 203.32% | ITM |
| NFLX 251226C00141000 | 141.00 | 0.11 | 0 | 2.13 | 0 | 105 | 271.68% | |
| NFLX 251226C00123500 | 123.50 | 0.01 | 0 | 0.01 | 15 | 104 | 90.63% | |
| NFLX 251226C00140000 | 140.00 | 0.01 | 0 | 0.01 | 10 | 102 | 125.00% | |
| NFLX 251226C00118500 | 118.50 | 0.01 | 0 | 0.01 | 30 | 102 | 78.13% | |
| NFLX 251226C00056000 | 56.00 | 37.55 | 34.95 | 39 | 1 | 101 | 402.15% | ITM |
| NFLX 251226C00136000 | 136.00 | 0.05 | 0 | 0.01 | 20 | 100 | 118.75% | |
| NFLX 251226C00154000 | 154.00 | 0.22 | 0 | 1.73 | 0 | 100 | 298.83% | |
| NFLX 251226C00088000 | 88.00 | 5.5 | 4.3 | 5.2 | 1 | 97 | 0.00% | ITM |
| NFLX 251226C00122500 | 122.50 | 0.07 | 0 | 0.01 | 10 | 89 | 87.50% | |
| NFLX 251226C00128000 | 128.00 | 0.01 | 0 | 0.01 | 1 | 87 | 100.00% | |
| NFLX 251226C00123000 | 123.00 | 0.07 | 0 | 0.01 | 5 | 83 | 90.63% | |
| NFLX 251226C00139000 | 139.00 | 0.33 | 0 | 0.01 | 0 | 80 | 125.00% | |
| NFLX 251226C00152000 | 152.00 | 0.06 | 0 | 1.34 | 0 | 80 | 278.13% | |
| NFLX 251226C00089000 | 89.00 | 4.05 | 3.7 | 4.3 | 10 | 74 | 0.00% | ITM |
| NFLX 251226C00086000 | 86.00 | 9.16 | 5.75 | 8.8 | 11 | 70 | 109.86% | ITM |
| NFLX 251226C00080000 | 80.00 | 14.85 | 11.85 | 14.4 | 67 | 68 | 144.04% | ITM |
| NFLX 251226C00121500 | 121.50 | 0.02 | 0 | 0.01 | 40 | 66 | 87.50% | |
| NFLX 251226C01150000 | 1150.00 | 30 | 27.25 | 32.8 | 13 | 64 | 2082.52% | |
| NFLX 251226C00145000 | 145.00 | 0.11 | 0 | 2.13 | 0 | 63 | 284.86% | |
| NFLX 251226C00042000 | 42.00 | 52.59 | 48.95 | 52.95 | 77 | 58 | 576.56% | ITM |
| NFLX 251226C00125500 | 125.50 | 0.04 | 0 | 0.01 | 1 | 52 | 96.88% | |
| NFLX 251226C00052000 | 52.00 | 41.86 | 38.95 | 42.95 | 4 | 52 | 444.53% | ITM |
| NFLX 251226C00044000 | 44.00 | 49.55 | 46.95 | 51 | 8 | 35 | 552.34% | ITM |
| NFLX 251226C00054000 | 54.00 | 39.61 | 36.95 | 41 | 11 | 33 | 424.90% | ITM |
| NFLX 251226C01135000 | 1135.00 | 40.78 | 33.35 | 39.3 | 4 | 33 | 2239.45% | |
| NFLX 251226C01100000 | 1100.00 | 55 | 50.1 | 56.45 | 17 | 32 | 2689.31% | |
| NFLX 251226C00165000 | 165.00 | 0.04 | 0 | 2.13 | 0 | 30 | 343.46% | |
| NFLX 251226C01120000 | 1120.00 | 43.77 | 41.65 | 46.1 | 30 | 30 | 2432.52% | |
| NFLX 251226C00119500 | 119.50 | 0.26 | 0 | 0.01 | 3 | 30 | 81.25% | |
| NFLX 251226C00070000 | 70.00 | 22.95 | 20.95 | 25 | 1 | 30 | 260.35% | ITM |
| NFLX 251226C00084000 | 84.00 | 9.79 | 8.4 | 10.95 | 5 | 26 | 76.56% | ITM |
| NFLX 251226C01200000 | 1200.00 | 17.35 | 15 | 19.05 | 19 | 25 | 1750.68% | |
| NFLX 251226C01245000 | 1245.00 | 11.18 | 6.9 | 11.05 | 2 | 22 | 1506.35% | |
| NFLX 251226C01295000 | 1295.00 | 9.3 | 3.7 | 6.25 | 3 | 22 | 1350.59% | |
| NFLX 251226C00980000 | 980.00 | 148.2 | 140.85 | 147.95 | 8 | 21 | 0.00% | |
| NFLX 251226C01260000 | 1260.00 | 14.25 | 6.05 | 9.05 | 4 | 21 | 1455.66% | |
| NFLX 251226C00079000 | 79.00 | 15 | 12.8 | 15.95 | 1 | 20 | 62.50% | ITM |
| NFLX 251226C01125000 | 1125.00 | 47.23 | 37.5 | 43.75 | 7 | 20 | 2348.00% | |
| NFLX 251226C00048000 | 48.00 | 45.64 | 42.95 | 47 | 0 | 20 | 498.24% | ITM |
| NFLX 251226C00060000 | 60.00 | 33.15 | 31 | 34.95 | 7 | 18 | 355.66% | ITM |
| NFLX 251226C00220000 | 220.00 | 0.01 | 0 | 0.01 | 6 | 17 | 250.00% | |
| NFLX 251226C01490000 | 1490.00 | 0.88 | 0 | 1.6 | 2 | 17 | 1070.12% | |
| NFLX 251226C00082000 | 82.00 | 11.22 | 9.95 | 12.45 | 23 | 16 | 130.18% | ITM |
| NFLX 251226C00083000 | 83.00 | 10.15 | 9.7 | 10.2 | 1 | 16 | 0.00% | ITM |
| NFLX 251226C00077000 | 77.00 | 17.9 | 14.35 | 17.95 | 1 | 15 | 194.43% | ITM |
| NFLX 251226C01110000 | 1110.00 | 52.43 | 44.8 | 51.05 | 62 | 14 | 2539.65% | |
| NFLX 251226C01165000 | 1165.00 | 42 | 23.2 | 28 | 4 | 14 | 1972.85% | |
| NFLX 251226C00990000 | 990.00 | 146.3 | 131.65 | 137.55 | 2 | 13 | 0.00% | |
| NFLX 251226C00081000 | 81.00 | 13.36 | 10.75 | 13.4 | 12 | 12 | 136.04% | ITM |
| NFLX 251226C00160000 | 160.00 | 0.01 | 0 | 0.01 | 1 | 11 | 162.50% | |
| NFLX 251226C00156000 | 156.00 | 0.11 | 0 | 2.13 | 0 | 10 | 318.46% | |
| NFLX 251226C00158000 | 158.00 | 0.08 | 0 | 0.08 | 0 | 10 | 195.31% | |
| NFLX 251226C00157000 | 157.00 | 0.1 | 0 | 2.13 | 0 | 10 | 321.29% | |
| NFLX 251226C00066000 | 66.00 | 27.53 | 25 | 28.95 | 10 | 10 | 295.51% | ITM |
| NFLX 251226C00169000 | 169.00 | 0.04 | 0 | 0.08 | 0 | 10 | 217.19% | |
| NFLX 251226C00190000 | 190.00 | 0.01 | 0 | 0.01 | 0 | 10 | 212.50% | |
| NFLX 251226C00188000 | 188.00 | 0.01 | 0 | 0.01 | 47 | 10 | 206.25% | |
| NFLX 251226C00040000 | 40.00 | 53.1 | 50.95 | 54.95 | 1 | 9 | 606.84% | ITM |
| NFLX 251226C01105000 | 1105.00 | 59 | 48.9 | 53.65 | 1 | 9 | 2632.67% | |
| NFLX 251226C01095000 | 1095.00 | 85.4 | 53.4 | 59.05 | 9 | 9 | 2776.66% | |
| NFLX 251226C01250000 | 1250.00 | 9.53 | 6.45 | 10.4 | 11 | 7 | 1487.11% | |
| NFLX 251226C01225000 | 1225.00 | 13.4 | 9.75 | 14.05 | 5 | 7 | 1601.95% | |
| NFLX 251226C01145000 | 1145.00 | 33.25 | 29.35 | 35.25 | 5 | 7 | 2139.31% | |
| NFLX 251226C00058000 | 58.00 | 50.7 | 33 | 36.95 | 5 | 5 | 376.86% | ITM |
| NFLX 251226C01255000 | 1255.00 | 15.57 | 6.75 | 9.65 | 3 | 5 | 1479.83% | |
| NFLX 251226C01085000 | 1085.00 | 92.85 | 60.25 | 65 | 5 | 5 | 2981.93% | |
| NFLX 251226C00062000 | 62.00 | 31.92 | 29 | 33 | 4 | 4 | 338.28% | ITM |
| NFLX 251226C01170000 | 1170.00 | 26 | 20.1 | 26.8 | 4 | 4 | 1917.87% | |
| NFLX 251226C01115000 | 1115.00 | 49.55 | 42.1 | 48.55 | 17 | 4 | 2469.97% | |
| NFLX 251226C00064000 | 64.00 | 29.65 | 27 | 30.95 | 3 | 4 | 315.04% | ITM |
| NFLX 251226C01235000 | 1235.00 | 10.6 | 9 | 12.05 | 1 | 4 | 1558.69% | |
| NFLX 251226C00050000 | 50.00 | 43.61 | 40.95 | 45 | 1 | 3 | 472.85% | ITM |
| NFLX 251226C01195000 | 1195.00 | 25.8 | 14.9 | 19.95 | 2 | 3 | 1760.64% | |
| NFLX 251226C00041000 | 41.00 | 52.21 | 49.95 | 53.95 | 11 | 3 | 591.41% | ITM |
| NFLX 251226C00045000 | 45.00 | 49.52 | 45.95 | 50 | 5 | 3 | 538.28% | ITM |
| NFLX 251226C01090000 | 1090.00 | 66.25 | 56 | 61.95 | 3 | 2 | 2861.67% | |
| NFLX 251226C00078000 | 78.00 | 15.95 | 13.45 | 17 | 1 | 2 | 187.79% | ITM |
| NFLX 251226C00074000 | 74.00 | 20 | 17.1 | 20.95 | 1 | 2 | 221.19% | ITM |
| NFLX 251226C01205000 | 1205.00 | 19.55 | 12.7 | 17.9 | 2 | 2 | 1701.81% | |
| NFLX 251226C01070000 | 1070.00 | 82.43 | 69.05 | 74.6 | 1 | 2 | 3335.06% | |
| NFLX 251226C01080000 | 1080.00 | 73.13 | 62.7 | 68.1 | 1 | 1 | 3079.39% | |
| NFLX 251226C01075000 | 1075.00 | 62.8 | 65.7 | 71.3 | 2 | 1 | 3196.78% | |
| NFLX 251226C00162000 | 162.00 | 0.1 | 0 | 2.13 | 1 | 1 | 335.35% | |
| NFLX 251226C01025000 | 1025.00 | 100.75 | 102.05 | 108 | 0 | 0 | 0.00% |
The table below lists all put options on NFLX expiring on 2025-12-26. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NFLX 251226P00095000 | 95.00 | 2.16 | 2.12 | 2.34 | 91 | 8232 | 34.86% | ITM |
| NFLX 251226P00093000 | 93.00 | 0.72 | 0.71 | 0.73 | 2535 | 6162 | 23.15% | |
| NFLX 251226P00099000 | 99.00 | 5.85 | 5.65 | 6.45 | 52 | 5006 | 53.71% | ITM |
| NFLX 251226P00096000 | 96.00 | 3.14 | 2.97 | 3.4 | 44 | 4966 | 45.02% | ITM |
| NFLX 251226P00090000 | 90.00 | 0.08 | 0.08 | 0.09 | 355 | 4229 | 25.20% | |
| NFLX 251226P00092000 | 92.00 | 0.38 | 0.34 | 0.36 | 1353 | 4108 | 22.71% | |
| NFLX 251226P00088000 | 88.00 | 0.02 | 0.02 | 0.03 | 12 | 3652 | 29.69% | |
| NFLX 251226P00095500 | 95.50 | 2.57 | 2.56 | 2.56 | 21 | 3275 | 30.52% | ITM |
| NFLX 251226P00093500 | 93.50 | 1.04 | 1.02 | 1.07 | 569 | 3056 | 25.64% | ITM |
| NFLX 251226P00091000 | 91.00 | 0.17 | 0.17 | 0.18 | 544 | 2927 | 23.73% | |
| NFLX 251226P00097000 | 97.00 | 4.05 | 3.9 | 4.3 | 5 | 2899 | 49.61% | ITM |
| NFLX 251226P00094000 | 94.00 | 1.34 | 1.34 | 1.4 | 310 | 2897 | 26.91% | ITM |
| NFLX 251226P00089000 | 89.00 | 0.05 | 0.03 | 0.07 | 25 | 2734 | 29.20% | |
| NFLX 251226P00100000 | 100.00 | 7.05 | 6.9 | 7.15 | 192 | 2701 | 58.50% | ITM |
| NFLX 251226P00092500 | 92.50 | 0.54 | 0.53 | 0.55 | 1103 | 2371 | 23.68% | |
| NFLX 251226P00104500 | 104.50 | 10.83 | 10 | 11.8 | 2 | 2012 | 96.58% | ITM |
| NFLX 251226P00098500 | 98.50 | 5.51 | 5.25 | 5.85 | 131 | 1725 | 50.59% | ITM |
| NFLX 251226P00094500 | 94.50 | 1.7 | 1.7 | 1.75 | 72 | 1619 | 27.78% | ITM |
| NFLX 251226P00091500 | 91.50 | 0.23 | 0.24 | 0.24 | 263 | 1529 | 22.66% | |
| NFLX 251226P00096500 | 96.50 | 3.3 | 3.35 | 3.95 | 2 | 1478 | 50.59% | ITM |
| NFLX 251226P00085000 | 85.00 | 0.01 | 0.01 | 0.03 | 24 | 1470 | 43.75% | |
| NFLX 251226P00098000 | 98.00 | 5.05 | 4.8 | 5.25 | 28 | 1054 | 54.98% | ITM |
| NFLX 251226P00103000 | 103.00 | 9.69 | 9.1 | 10.3 | 3 | 1019 | 50.78% | ITM |
| NFLX 251226P00087000 | 87.00 | 0.03 | 0.01 | 0.03 | 12 | 954 | 34.38% | |
| NFLX 251226P00086000 | 86.00 | 0.01 | 0 | 0.03 | 566 | 854 | 39.06% | |
| NFLX 251226P00080000 | 80.00 | 0.02 | 0 | 0.01 | 142 | 786 | 54.69% | |
| NFLX 251226P00083000 | 83.00 | 0.01 | 0 | 0.05 | 512 | 605 | 51.56% | |
| NFLX 251226P00102000 | 102.00 | 8.96 | 8.05 | 9.35 | 191 | 560 | 84.38% | ITM |
| NFLX 251226P00082000 | 82.00 | 0.01 | 0 | 0.01 | 85 | 504 | 50.00% | |
| NFLX 251226P00099500 | 99.50 | 6.63 | 4.7 | 7.2 | 1 | 424 | 80.81% | ITM |
| NFLX 251226P00097500 | 97.50 | 4.56 | 4.15 | 4.8 | 25 | 354 | 53.22% | ITM |
| NFLX 251226P00101500 | 101.50 | 7.8 | 7.3 | 8.9 | 100 | 349 | 83.30% | ITM |
| NFLX 251226P00084000 | 84.00 | 0.01 | 0.01 | 0.02 | 103 | 303 | 45.70% | |
| NFLX 251226P00101000 | 101.00 | 7.6 | 7.5 | 8.35 | 4 | 281 | 59.08% | ITM |
| NFLX 251226P00100500 | 100.50 | 7.04 | 6.95 | 7.95 | 12 | 217 | 57.72% | ITM |
| NFLX 251226P01045000 | 1045.00 | 15.35 | 13.7 | 19.65 | 14 | 214 | 0.00% | ITM |
| NFLX 251226P00102500 | 102.50 | 9.18 | 8.3 | 10.2 | 3 | 157 | 54.10% | ITM |
| NFLX 251226P00078000 | 78.00 | 0.02 | 0 | 0.03 | 3 | 142 | 70.31% | |
| NFLX 251226P00081000 | 81.00 | 0.05 | 0 | 0.04 | 1 | 120 | 59.38% | |
| NFLX 251226P01000000 | 1000.00 | 7.9 | 6.4 | 10.55 | 3 | 112 | 0.00% | ITM |
| NFLX 251226P01100000 | 1100.00 | 33.78 | 32.25 | 38.75 | 48 | 108 | 0.00% | ITM |
| NFLX 251226P00077000 | 77.00 | 0.02 | 0 | 0.02 | 4 | 85 | 71.88% | |
| NFLX 251226P01135000 | 1135.00 | 40.25 | 50.65 | 56.7 | 1 | 60 | 0.00% | ITM |
| NFLX 251226P01125000 | 1125.00 | 42.94 | 45 | 51.05 | 12 | 58 | 0.00% | ITM |
| NFLX 251226P00058000 | 58.00 | 0.01 | 0 | 0.01 | 7 | 50 | 153.13% | |
| NFLX 251226P00079000 | 79.00 | 0.04 | 0 | 0.01 | 1 | 41 | 59.38% | |
| NFLX 251226P01050000 | 1050.00 | 18 | 15.15 | 20.9 | 31 | 37 | 0.00% | ITM |
| NFLX 251226P00076000 | 76.00 | 0.03 | 0 | 0.06 | 5 | 36 | 86.72% | |
| NFLX 251226P00112500 | 112.50 | 14.65 | 18.15 | 20.8 | 390 | 30 | 116.31% | ITM |
| NFLX 251226P00070000 | 70.00 | 0.02 | 0 | 0.01 | 1 | 28 | 96.88% | |
| NFLX 251226P00040000 | 40.00 | 0.01 | 0 | 0.01 | 15 | 27 | 262.50% | |
| NFLX 251226P00105000 | 105.00 | 10.3 | 10.65 | 12.7 | 12 | 27 | 54.30% | ITM |
| NFLX 251226P01025000 | 1025.00 | 11.4 | 10.05 | 14.7 | 28 | 23 | 0.00% | ITM |
| NFLX 251226P01220000 | 1220.00 | 77.11 | 113.15 | 118.85 | 15 | 22 | 0.00% | ITM |
| NFLX 251226P00066000 | 66.00 | 0.04 | 0 | 2.13 | 10 | 20 | 263.09% | |
| NFLX 251226P00104000 | 104.00 | 10.58 | 9.4 | 11.7 | 41 | 20 | 110.06% | ITM |
| NFLX 251226P01110000 | 1110.00 | 39.9 | 36.85 | 43.4 | 56 | 19 | 0.00% | ITM |
| NFLX 251226P01080000 | 1080.00 | 28.7 | 23.85 | 31.25 | 8 | 17 | 0.00% | ITM |
| NFLX 251226P00106000 | 106.00 | 12.65 | 11.65 | 14.15 | 21 | 13 | 82.23% | ITM |
| NFLX 251226P00105500 | 105.50 | 9.61 | 11.1 | 13.6 | 16 | 12 | 76.17% | ITM |
| NFLX 251226P01030000 | 1030.00 | 12.5 | 10.65 | 15 | 10 | 12 | 0.00% | ITM |
| NFLX 251226P01040000 | 1040.00 | 15.26 | 12.55 | 18.35 | 1 | 11 | 0.00% | ITM |
| NFLX 251226P01035000 | 1035.00 | 8.67 | 12.6 | 16.95 | 5 | 11 | 0.00% | ITM |
| NFLX 251226P01105000 | 1105.00 | 35.05 | 34.5 | 40.65 | 8 | 11 | 0.00% | ITM |
| NFLX 251226P01005000 | 1005.00 | 9.23 | 6.95 | 11.3 | 1 | 10 | 0.00% | ITM |
| NFLX 251226P00985000 | 985.00 | 6.55 | 5 | 8.3 | 22 | 10 | 0.00% | ITM |
| NFLX 251226P00108000 | 108.00 | 14.6 | 14.45 | 15.3 | 10 | 10 | 89.26% | ITM |
| NFLX 251226P00110000 | 110.00 | 16.12 | 15.6 | 17.95 | 2 | 10 | 87.89% | ITM |
| NFLX 251226P01085000 | 1085.00 | 27.25 | 26.1 | 32.4 | 19 | 8 | 0.00% | ITM |
| NFLX 251226P00074000 | 74.00 | 0.01 | 0 | 0.12 | 5 | 7 | 105.86% | |
| NFLX 251226P00107500 | 107.50 | 14.5 | 13.15 | 15.6 | 4 | 7 | 87.11% | ITM |
| NFLX 251226P00110500 | 110.50 | 16.79 | 15.95 | 18.6 | 1 | 6 | 89.84% | ITM |
| NFLX 251226P01015000 | 1015.00 | 16.17 | 8.45 | 12.15 | 6 | 6 | 0.00% | ITM |
| NFLX 251226P01240000 | 1240.00 | 127.1 | 130.6 | 136 | 2 | 5 | 0.00% | ITM |
| NFLX 251226P01010000 | 1010.00 | 9.2 | 7.5 | 11.3 | 4 | 4 | 0.00% | ITM |
| NFLX 251226P00125000 | 125.00 | 29.9 | 30.1 | 34.1 | 1 | 4 | 174.90% | ITM |
| NFLX 251226P01095000 | 1095.00 | 30.4 | 30.15 | 36.4 | 7 | 4 | 0.00% | ITM |
| NFLX 251226P00120000 | 120.00 | 27.1 | 25.1 | 29.1 | 16 | 3 | 156.05% | ITM |
| NFLX 251226P00103500 | 103.50 | 9.9 | 9.5 | 11.15 | 3 | 3 | 65.04% | ITM |
| NFLX 251226P00060000 | 60.00 | 0.03 | 0 | 2.13 | 0 | 3 | 318.55% | |
| NFLX 251226P01090000 | 1090.00 | 32.42 | 27.2 | 34.45 | 6 | 3 | 0.00% | ITM |
| NFLX 251226P00115500 | 115.50 | 25.7 | 20.6 | 24.6 | 14 | 3 | 137.89% | ITM |
| NFLX 251226P00880000 | 880.00 | 2.02 | 0.35 | 2.55 | 2 | 2 | 0.00% | ITM |
| NFLX 251226P00112000 | 112.00 | 20.55 | 17.65 | 20.05 | 30 | 2 | 103.71% | ITM |
| NFLX 251226P00068000 | 68.00 | 0.01 | 0 | 0.13 | 2 | 2 | 140.63% | |
| NFLX 251226P00111000 | 111.00 | 17.19 | 16.6 | 19.1 | 1 | 2 | 99.71% | ITM |
| NFLX 251226P00107000 | 107.00 | 12.26 | 12.6 | 14.9 | 2 | 1 | 73.24% | ITM |
| NFLX 251226P01165000 | 1165.00 | 93.45 | 70.25 | 75.65 | 2 | 1 | 0.00% | ITM |
| NFLX 251226P00122000 | 122.00 | 24.7 | 27.1 | 31.1 | 250 | 1 | 163.67% | ITM |
| NFLX 251226P00108500 | 108.50 | 14.88 | 14.1 | 16.15 | 1 | 1 | 133.59% | ITM |
| NFLX 251226P00050000 | 50.00 | 0.06 | 0 | 2.13 | 0 | 1 | 422.85% | |
| NFLX 251226P00130000 | 130.00 | 19.27 | 35.1 | 39.1 | 0 | 1 | 192.58% | ITM |
| NFLX 251226P00072000 | 72.00 | 0.71 | 0 | 0.06 | 1 | 1 | 106.25% | |
| NFLX 251226P00114000 | 114.00 | 19.8 | 19.1 | 22.45 | 500 | 0 | 103.13% | ITM |
| NFLX 251226P00138000 | 138.00 | 26.09 | 43.1 | 47.1 | 0 | 0 | 218.75% | ITM |
| NFLX 251226P00129500 | 129.50 | 17.74 | 34.5 | 38.6 | 0 | 0 | 186.52% | ITM |
| NFLX 251226P00127500 | 127.50 | 15.84 | 32.6 | 36.6 | 0 | 0 | 183.79% | ITM |
| NFLX 251226P00127000 | 127.00 | 21.83 | 32 | 36.05 | 5 | 0 | 175.78% | ITM |
| NFLX 251226P00126500 | 126.50 | 14.94 | 31.6 | 35.6 | 0 | 0 | 180.27% | ITM |
| NFLX 251226P00125500 | 125.50 | 13.61 | 30.5 | 34.6 | 0 | 0 | 172.66% | ITM |
| NFLX 251226P00124500 | 124.50 | 19.26 | 29.6 | 33.6 | 40 | 0 | 173.05% | ITM |
| NFLX 251226P00124000 | 124.00 | 18.25 | 29.1 | 33.05 | 50 | 0 | 169.24% | ITM |
| NFLX 251226P00121500 | 121.50 | 27.55 | 26.5 | 30.15 | 56 | 0 | 135.94% | ITM |
| NFLX 251226P00121000 | 121.00 | 25.65 | 26.1 | 30.1 | 800 | 0 | 159.96% | ITM |
| NFLX 251226P00120500 | 120.50 | 27 | 25.6 | 29.6 | 55 | 0 | 158.01% | ITM |
| NFLX 251226P00119500 | 119.50 | 25.97 | 24.6 | 28.6 | 1 | 0 | 154.10% | ITM |
| NFLX 251226P00119000 | 119.00 | 25.35 | 24.1 | 28.1 | 1 | 0 | 152.15% | ITM |
| NFLX 251226P00118500 | 118.50 | 19.02 | 23.6 | 27.6 | 10 | 0 | 150.20% | ITM |
| NFLX 251226P00118000 | 118.00 | 22.81 | 23.1 | 27.1 | 1 | 0 | 148.14% | ITM |
| NFLX 251226P00117500 | 117.50 | 23.95 | 22.5 | 26.6 | 13 | 0 | 142.48% | ITM |
| NFLX 251226P00117000 | 117.00 | 26.2 | 22.1 | 26.1 | 6 | 0 | 144.14% | ITM |
| NFLX 251226P00116500 | 116.50 | 22.93 | 21.6 | 25.6 | 21 | 0 | 141.99% | ITM |
| NFLX 251226P00116000 | 116.00 | 22.95 | 21.1 | 24.45 | 260 | 0 | 110.35% | ITM |
| NFLX 251226P00115000 | 115.00 | 20.1 | 20 | 23.25 | 1756 | 0 | 192.19% | ITM |
| NFLX 251226P00114500 | 114.50 | 20.33 | 19.6 | 23.55 | 1 | 0 | 131.93% | ITM |
| NFLX 251226P00113500 | 113.50 | 23.7 | 18.6 | 21.7 | 128 | 0 | 74.22% | ITM |
| NFLX 251226P00113000 | 113.00 | 19.3 | 18.6 | 20.9 | 282 | 0 | 96.09% | ITM |
| NFLX 251226P00111500 | 111.50 | 15.63 | 17.1 | 19.55 | 10 | 0 | 99.22% | ITM |
| NFLX 251226P00109500 | 109.50 | 16.12 | 15.15 | 17.55 | 6 | 0 | 93.55% | ITM |
| NFLX 251226P00109000 | 109.00 | 15.63 | 14.6 | 17.1 | 3 | 0 | 91.41% | ITM |
| NFLX 251226P00106500 | 106.50 | 11.78 | 11.9 | 14.9 | 2 | 0 | 84.47% | ITM |
| NFLX 251226P00135000 | 135.00 | 40.87 | 40.1 | 44.1 | 0 | 0 | 209.18% | ITM |
| NFLX 251226P00136000 | 136.00 | 40.57 | 41.1 | 45.05 | 3 | 0 | 210.16% | ITM |
| NFLX 251226P00146000 | 146.00 | 50.46 | 51.05 | 55.1 | 1 | 0 | 240.23% | ITM |
| NFLX 251226P00157000 | 157.00 | 62.36 | 62.05 | 66.05 | 2 | 0 | 267.38% | ITM |
| NFLX 251226P00160000 | 160.00 | 64.46 | 65.1 | 69.05 | 0 | 0 | 277.73% | ITM |
| NFLX 251226P00206000 | 206.00 | 111.25 | 111.05 | 115.05 | 0 | 0 | 372.07% | ITM |
This page displays the full NFLX options chain for contracts expiring on 2025-12-26. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2025-12-26. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in NFLX.
The ITM column highlights whether a contract is currently in-the-money for NFLX: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for NFLX between now and 2025-12-26. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2025-12-26 options chain gives a granular view for one maturity only. For a complete picture of positioning in NFLX, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The NFLX options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2025-12-26 approaches.
