Detailed NFLX options chain for 2026-03-20 – 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 – 2026-03-20 – 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 2026-03-20.
This NFLX 2026-03-20 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 2026-03-20. 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 260320C00100000 | 100.00 | 0.28 | 0.27 | 0.29 | 10343 | 57675 | 37.94% | |
| NFLX 260320C00090000 | 90.00 | 1.37 | 1.34 | 1.37 | 2442 | 51656 | 36.60% | |
| NFLX 260320C00110000 | 110.00 | 0.08 | 0.06 | 0.08 | 3547 | 50556 | 41.50% | |
| NFLX 260320C00085000 | 85.00 | 2.85 | 2.78 | 2.88 | 1853 | 38128 | 37.43% | |
| NFLX 260320C00095000 | 95.00 | 0.61 | 0.59 | 0.65 | 968 | 18304 | 37.35% | |
| NFLX 260320C00120000 | 120.00 | 0.05 | 0.04 | 0.08 | 945 | 16868 | 51.66% | |
| NFLX 260320C00105000 | 105.00 | 0.13 | 0.1 | 0.17 | 1006 | 14413 | 40.63% | |
| NFLX 260320C00130000 | 130.00 | 0.04 | 0 | 0.11 | 14 | 12392 | 57.81% | |
| NFLX 260320C00140000 | 140.00 | 0.04 | 0.02 | 0.08 | 100 | 11976 | 65.04% | |
| NFLX 260320C00180000 | 180.00 | 0.01 | 0 | 0.09 | 20 | 11484 | 89.45% | |
| NFLX 260320C00080000 | 80.00 | 5.35 | 5.25 | 5.45 | 613 | 10458 | 39.80% | YES |
| NFLX 260320C00112000 | 112.00 | 0.06 | 0.06 | 0.16 | 424 | 8833 | 48.54% | |
| NFLX 260320C00265000 | 265.00 | 0.01 | 0 | 0.02 | 41 | 8186 | 110.94% | |
| NFLX 260320C00114000 | 114.00 | 0.07 | 0.03 | 0.22 | 283 | 6948 | 53.61% | |
| NFLX 260320C00200000 | 200.00 | 0.01 | 0 | 0.04 | 5 | 6938 | 92.19% | |
| NFLX 260320C00125000 | 125.00 | 0.04 | 0 | 0.1 | 132 | 6819 | 53.13% | |
| NFLX 260320C00115000 | 115.00 | 0.05 | 0.01 | 0.1 | 66 | 6454 | 48.24% | |
| NFLX 260320C00116000 | 116.00 | 0.08 | 0 | 0.09 | 12 | 6153 | 48.63% | |
| NFLX 260320C00092000 | 92.00 | 0.99 | 0.97 | 1.03 | 393 | 5175 | 36.99% | |
| NFLX 260320C00109000 | 109.00 | 0.11 | 0.05 | 0.16 | 64 | 4757 | 45.12% | |
| NFLX 260320C00082000 | 82.00 | 4.21 | 4.1 | 4.3 | 820 | 4755 | 38.75% | YES |
| NFLX 260320C00094000 | 94.00 | 0.74 | 0.71 | 0.77 | 38 | 4490 | 37.40% | |
| NFLX 260320C00154000 | 154.00 | 0.12 | 0 | 0.12 | 2 | 4461 | 76.56% | |
| NFLX 260320C00144000 | 144.00 | 0.05 | 0.02 | 0.09 | 50 | 4368 | 68.75% | |
| NFLX 260320C00088000 | 88.00 | 1.85 | 1.8 | 1.9 | 362 | 4295 | 37.18% | |
| NFLX 260320C00150000 | 150.00 | 0.01 | 0 | 0.04 | 1 | 4227 | 65.63% | |
| NFLX 260320C00086000 | 86.00 | 2.54 | 2.42 | 2.55 | 710 | 4216 | 37.65% | |
| NFLX 260320C00089000 | 89.00 | 1.41 | 1.24 | 1.66 | 102 | 4180 | 37.33% | |
| NFLX 260320C00084000 | 84.00 | 3.25 | 3.15 | 3.35 | 3727 | 3678 | 38.18% | |
| NFLX 260320C00091000 | 91.00 | 1.17 | 1.15 | 1.19 | 495 | 3603 | 36.82% | |
| NFLX 260320C00160000 | 160.00 | 0.03 | 0 | 0.05 | 15 | 3471 | 73.44% | |
| NFLX 260320C00152000 | 152.00 | 0.06 | 0 | 0.05 | 1 | 3311 | 68.36% | |
| NFLX 260320C00225000 | 225.00 | 0.01 | 0 | 0.04 | 30 | 3248 | 103.13% | |
| NFLX 260320C00097000 | 97.00 | 0.45 | 0.41 | 0.48 | 132 | 3229 | 37.72% | |
| NFLX 260320C00135000 | 135.00 | 0.04 | 0 | 0.09 | 29 | 3186 | 60.55% | |
| NFLX 260320C00093000 | 93.00 | 0.86 | 0.83 | 0.88 | 164 | 3133 | 37.04% | |
| NFLX 260320C00111000 | 111.00 | 0.08 | 0.03 | 0.1 | 144 | 3132 | 44.04% | |
| NFLX 260320C00119000 | 119.00 | 0.01 | 0 | 0.57 | 1 | 3062 | 61.91% | |
| NFLX 260320C00102000 | 102.00 | 0.24 | 0.18 | 0.27 | 17 | 2966 | 40.23% | |
| NFLX 260320C00155000 | 155.00 | 0.05 | 0 | 0.05 | 10 | 2869 | 70.31% | |
| NFLX 260320C00104000 | 104.00 | 0.17 | 0.1 | 0.23 | 19 | 2749 | 41.70% | |
| NFLX 260320C00087000 | 87.00 | 2.06 | 1.91 | 2.23 | 104 | 2741 | 37.62% | |
| NFLX 260320C00195000 | 195.00 | 0.02 | 0 | 0.06 | 1 | 2711 | 93.36% | |
| NFLX 260320C00096000 | 96.00 | 0.52 | 0.5 | 0.58 | 131 | 2672 | 37.94% | |
| NFLX 260320C00103000 | 103.00 | 0.18 | 0.15 | 0.24 | 25 | 2659 | 40.67% | |
| NFLX 260320C00156000 | 156.00 | 0.12 | 0 | 0.2 | 3 | 2576 | 82.62% | |
| NFLX 260320C00124000 | 124.00 | 0.06 | 0 | 1.13 | 80 | 2416 | 76.66% | |
| NFLX 260320C00122500 | 122.50 | 0.08 | 0 | 0.16 | 2 | 2352 | 54.10% | |
| NFLX 260320C00101000 | 101.00 | 0.24 | 0.22 | 0.25 | 211 | 2284 | 38.18% | |
| NFLX 260320C00098000 | 98.00 | 0.38 | 0.34 | 0.43 | 159 | 2236 | 38.33% | |
| NFLX 260320C00142000 | 142.00 | 0.51 | 0 | 0.51 | 1 | 2228 | 82.91% | |
| NFLX 260320C00121000 | 121.00 | 0.14 | 0 | 0.57 | 1 | 2226 | 64.11% | |
| NFLX 260320C00106000 | 106.00 | 0.11 | 0.06 | 0.31 | 7207 | 2161 | 46.97% | |
| NFLX 260320C00118000 | 118.00 | 0.04 | 0 | 0.5 | 37 | 2107 | 59.38% | |
| NFLX 260320C00210000 | 210.00 | 0.01 | 0 | 0.7 | 20 | 2104 | 133.69% | |
| NFLX 260320C00190000 | 190.00 | 0.02 | 0 | 0.22 | 10 | 2079 | 104.69% | |
| NFLX 260320C00108000 | 108.00 | 0.15 | 0.02 | 0.28 | 35 | 2057 | 48.63% | |
| NFLX 260320C00117000 | 117.00 | 0.1 | 0.05 | 0.17 | 3 | 2050 | 50.98% | |
| NFLX 260320C00136000 | 136.00 | 0.52 | 0 | 0.57 | 1 | 2045 | 79.00% | |
| NFLX 260320C00132000 | 132.00 | 0.11 | 0.03 | 0.11 | 1 | 1988 | 61.33% | |
| NFLX 260320C00083000 | 83.00 | 3.73 | 3.6 | 3.8 | 311 | 1941 | 38.40% | |
| NFLX 260320C00099000 | 99.00 | 0.31 | 0.29 | 0.35 | 56 | 1941 | 38.04% | |
| NFLX 260320C00135500 | 135.50 | 0.07 | 0 | 0.59 | 27 | 1891 | 79.00% | |
| NFLX 260320C00121500 | 121.50 | 0.05 | 0 | 0.56 | 200 | 1627 | 64.45% | |
| NFLX 260320C00123500 | 123.50 | 0.04 | 0.02 | 0.2 | 1 | 1599 | 57.42% | |
| NFLX 260320C00158000 | 158.00 | 0.01 | 0 | 0.88 | 5 | 1576 | 104.40% | |
| NFLX 260320C00081000 | 81.00 | 4.73 | 4.6 | 4.8 | 531 | 1557 | 38.75% | YES |
| NFLX 260320C00116500 | 116.50 | 0.24 | 0.05 | 0.2 | 1 | 1552 | 51.56% | |
| NFLX 260320C00138000 | 138.00 | 0.14 | 0 | 0.1 | 6 | 1548 | 63.67% | |
| NFLX 260320C00118500 | 118.50 | 0.06 | 0 | 0.08 | 6 | 1515 | 50.20% | |
| NFLX 260320C00128000 | 128.00 | 0.05 | 0 | 0.21 | 19 | 1474 | 61.13% | |
| NFLX 260320C00148000 | 148.00 | 0.1 | 0 | 0.84 | 2 | 1407 | 95.41% | |
| NFLX 260320C00134000 | 134.00 | 0.09 | 0 | 0.56 | 2 | 1347 | 76.95% | |
| NFLX 260320C00122000 | 122.00 | 0.05 | 0 | 0.14 | 1 | 1339 | 52.54% | |
| NFLX 260320C00175000 | 175.00 | 0.11 | 0 | 0.09 | 7 | 1335 | 86.72% | |
| NFLX 260320C00120500 | 120.50 | 0.05 | 0 | 0.14 | 9 | 1328 | 51.17% | |
| NFLX 260320C00126000 | 126.00 | 0.05 | 0 | 0.23 | 2 | 1250 | 60.16% | |
| NFLX 260320C01400000 | 1400.00 | 18.8 | 17.8 | 20 | 21 | 1244 | 624.37% | |
| NFLX 260320C00123000 | 123.00 | 0.2 | 0.01 | 0.15 | 1 | 1234 | 54.49% | |
| NFLX 260320C00128500 | 128.50 | 0.01 | 0 | 0.58 | 14 | 1229 | 72.07% | |
| NFLX 260320C00205000 | 205.00 | 0.02 | 0 | 0.34 | 10 | 1181 | 118.65% | |
| NFLX 260320C00172000 | 172.00 | 0.07 | 0 | 0.2 | 5 | 1180 | 93.16% | |
| NFLX 260320C00107000 | 107.00 | 0.12 | 0 | 0.61 | 44 | 1133 | 56.10% | |
| NFLX 260320C01100000 | 1100.00 | 105 | 101.65 | 107 | 29 | 1123 | 0.00% | |
| NFLX 260320C00266000 | 266.00 | 0.01 | 0 | 0.04 | 1 | 1091 | 117.19% | |
| NFLX 260320C00230000 | 230.00 | 0.06 | 0 | 0.06 | 5 | 1056 | 108.59% | |
| NFLX 260320C00129000 | 129.00 | 0.11 | 0 | 0.77 | 16 | 1042 | 76.37% | |
| NFLX 260320C00178000 | 178.00 | 0.1 | 0 | 0.18 | 540 | 1040 | 95.51% | |
| NFLX 260320C01800000 | 1800.00 | 2.21 | 1.8 | 2.57 | 6 | 1037 | 424.37% | |
| NFLX 260320C00170000 | 170.00 | 0.03 | 0 | 0.1 | 6 | 973 | 84.77% | |
| NFLX 260320C00117500 | 117.50 | 0.1 | 0.05 | 0.11 | 2 | 955 | 51.56% | |
| NFLX 260320C00182000 | 182.00 | 0.05 | 0 | 0.18 | 2 | 933 | 97.66% | |
| NFLX 260320C00146000 | 146.00 | 0.04 | 0 | 0.06 | 39 | 933 | 65.63% | |
| NFLX 260320C01200000 | 1200.00 | 60.93 | 61 | 63.1 | 70 | 915 | 1062.28% | |
| NFLX 260320C00240000 | 240.00 | 0.05 | 0 | 0.1 | 0 | 910 | 117.97% | |
| NFLX 260320C00125500 | 125.50 | 0.05 | 0 | 0.26 | 10 | 908 | 60.74% | |
| NFLX 260320C02650000 | 2650.00 | 0.1 | 0.1 | 0.3 | 108 | 889 | 353.13% | |
| NFLX 260320C01140000 | 1140.00 | 85.8 | 82.95 | 87.35 | 21 | 885 | 0.00% | |
| NFLX 260320C01160000 | 1160.00 | 79.7 | 74.5 | 78.65 | 513 | 875 | 1397.51% | |
| NFLX 260320C00185000 | 185.00 | 0.01 | 0 | 0.55 | 20 | 771 | 115.04% | |
| NFLX 260320C00184000 | 184.00 | 0.03 | 0 | 0.39 | 6 | 770 | 108.98% | |
| NFLX 260320C00060000 | 60.00 | 22.09 | 20.55 | 23.2 | 1 | 758 | 78.61% | YES |
| NFLX 260320C01300000 | 1300.00 | 34 | 32.3 | 35.7 | 47 | 733 | 757.06% | |
| NFLX 260320C00162000 | 162.00 | 0.01 | 0 | 0.93 | 10 | 717 | 108.50% | |
| NFLX 260320C00124500 | 124.50 | 0.11 | 0 | 0.39 | 2 | 712 | 63.67% | |
| NFLX 260320C00145000 | 145.00 | 0.05 | 0 | 0.15 | 3 | 706 | 72.07% | |
| NFLX 260320C00165000 | 165.00 | 0.09 | 0 | 0.56 | 100 | 660 | 102.15% | |
| NFLX 260320C00070000 | 70.00 | 13.2 | 12.95 | 13.2 | 22 | 619 | 48.29% | YES |
| NFLX 260320C00186000 | 186.00 | 0.01 | 0 | 0.05 | 1 | 560 | 87.50% | |
| NFLX 260320C02000000 | 2000.00 | 0.89 | 0.21 | 1.55 | 103 | 547 | 385.84% | |
| NFLX 260320C00050000 | 50.00 | 31.08 | 30.5 | 34.2 | 13 | 544 | 76.37% | YES |
| NFLX 260320C00072000 | 72.00 | 10.5 | 10.4 | 11.85 | 29 | 540 | 51.66% | YES |
| NFLX 260320C00127000 | 127.00 | 0.04 | 0 | 0.22 | 2 | 524 | 60.74% | |
| NFLX 260320C00127500 | 127.50 | 0.16 | 0 | 0.56 | 5 | 522 | 70.70% | |
| NFLX 260320C00164000 | 164.00 | 0.07 | 0 | 1.05 | 110 | 494 | 112.31% | |
| NFLX 260320C00220000 | 220.00 | 0.02 | 0.01 | 0.02 | 32 | 484 | 98.44% | |
| NFLX 260320C00131500 | 131.50 | 0.2 | 0 | 1.21 | 1 | 462 | 85.99% | |
| NFLX 260320C01440000 | 1440.00 | 16.34 | 12.85 | 16.2 | 1 | 447 | 583.26% | |
| NFLX 260320C01540000 | 1540.00 | 11.44 | 7.05 | 9.2 | 1 | 441 | 515.70% | |
| NFLX 260320C00130500 | 130.50 | 0.05 | 0 | 0.97 | 150 | 441 | 81.30% | |
| NFLX 260320C00215000 | 215.00 | 0.01 | 0 | 0.1 | 60 | 436 | 107.81% | |
| NFLX 260320C00188000 | 188.00 | 0.03 | 0 | 0.2 | 6 | 426 | 102.34% | |
| NFLX 260320C01500000 | 1500.00 | 10.83 | 9.9 | 11.4 | 39 | 415 | 544.58% | |
| NFLX 260320C00078000 | 78.00 | 6.55 | 6.5 | 6.75 | 1675 | 410 | 40.97% | YES |
| NFLX 260320C00250000 | 250.00 | 0.03 | 0 | 0.16 | 0 | 410 | 127.93% | |
| NFLX 260320C01520000 | 1520.00 | 9.5 | 8.8 | 10.15 | 4 | 408 | 531.71% | |
| NFLX 260320C01190000 | 1190.00 | 68.27 | 61.8 | 67.35 | 14 | 393 | 1101.49% | |
| NFLX 260320C00074000 | 74.00 | 8.75 | 8.75 | 10.15 | 36 | 393 | 48.76% | YES |
| NFLX 260320C00079000 | 79.00 | 5.35 | 5.55 | 6.1 | 12 | 383 | 40.55% | YES |
| NFLX 260320C00133000 | 133.00 | 0.06 | 0 | 1.2 | 1 | 379 | 87.40% | |
| NFLX 260320C00126500 | 126.50 | 0.11 | 0 | 0.25 | 10 | 378 | 61.33% | |
| NFLX 260320C00075000 | 75.00 | 8 | 8.25 | 9.15 | 25 | 376 | 45.34% | YES |
| NFLX 260320C00133500 | 133.50 | 0.16 | 0 | 0.96 | 10 | 364 | 84.18% | |
| NFLX 260320C00129500 | 129.50 | 0.1 | 0 | 0.56 | 5 | 353 | 72.66% | |
| NFLX 260320C00076000 | 76.00 | 7.81 | 7.45 | 8.3 | 4 | 351 | 43.53% | YES |
| NFLX 260320C00132500 | 132.50 | 0.08 | 0 | 1.21 | 1 | 345 | 87.01% | |
| NFLX 260320C00134500 | 134.50 | 0.17 | 0 | 0.81 | 2 | 341 | 82.52% | |
| NFLX 260320C01250000 | 1250.00 | 46.93 | 43.65 | 48.15 | 3 | 340 | 868.75% | |
| NFLX 260320C00119500 | 119.50 | 0.05 | 0 | 0.1 | 3 | 331 | 52.83% | |
| NFLX 260320C01120000 | 1120.00 | 95.83 | 92 | 97.5 | 93 | 330 | 0.00% | |
| NFLX 260320C01090000 | 1090.00 | 117.88 | 107 | 112.7 | 1 | 326 | 0.00% | |
| NFLX 260320C00131000 | 131.00 | 0.2 | 0 | 0.55 | 2 | 322 | 73.88% | |
| NFLX 260320C02250000 | 2250.00 | 0.55 | 0.05 | 0.55 | 1 | 321 | 353.32% | |
| NFLX 260320C01240000 | 1240.00 | 52.3 | 45.75 | 51 | 13 | 314 | 894.06% | |
| NFLX 260320C01550000 | 1550.00 | 7.65 | 6.85 | 8.7 | 4 | 314 | 511.65% | |
| NFLX 260320C00192000 | 192.00 | 0.02 | 0 | 0.77 | 20 | 313 | 125.29% | |
| NFLX 260320C01350000 | 1350.00 | 26.1 | 23.85 | 26.55 | 5 | 301 | 679.98% | |
| NFLX 260320C01600000 | 1600.00 | 6.4 | 4.85 | 6.8 | 4 | 297 | 486.38% | |
| NFLX 260320C01560000 | 1560.00 | 9.77 | 6.25 | 8.3 | 2 | 273 | 505.37% | |
| NFLX 260320C00166000 | 166.00 | 0.1 | 0 | 0.18 | 10 | 271 | 88.28% | |
| NFLX 260320C00065000 | 65.00 | 16.74 | 15.75 | 18.35 | 16 | 268 | 66.02% | YES |
| NFLX 260320C00071000 | 71.00 | 11.3 | 11.35 | 12.6 | 7 | 253 | 51.42% | YES |
| NFLX 260320C01225000 | 1225.00 | 55 | 51.4 | 56.05 | 5 | 251 | 953.37% | |
| NFLX 260320C01420000 | 1420.00 | 18.8 | 14.7 | 18.1 | 5 | 232 | 601.10% | |
| NFLX 260320C01320000 | 1320.00 | 32.07 | 27.8 | 32.35 | 3 | 229 | 722.44% | |
| NFLX 260320C01110000 | 1110.00 | 99 | 96.6 | 100.5 | 36 | 225 | 0.00% | |
| NFLX 260320C00247000 | 247.00 | 0.04 | 0 | 0.22 | 0 | 221 | 131.25% | |
| NFLX 260320C02660000 | 2660.00 | 0.09 | 0.01 | 0.74 | 7 | 219 | 375.20% | |
| NFLX 260320C00073000 | 73.00 | 9.56 | 9.55 | 11 | 24 | 217 | 50.29% | YES |
| NFLX 260320C00261000 | 261.00 | 0.01 | 0 | 0.19 | 5 | 211 | 134.38% | |
| NFLX 260320C00059000 | 59.00 | 26.3 | 21.8 | 25.1 | 1 | 211 | 58.98% | YES |
| NFLX 260320C00176000 | 176.00 | 0.03 | 0 | 0.18 | 10 | 210 | 94.34% | |
| NFLX 260320C00064000 | 64.00 | 27.2 | 16.75 | 19.3 | 1 | 210 | 68.16% | YES |
| NFLX 260320C00062000 | 62.00 | 19.97 | 18.7 | 21.25 | 1 | 209 | 73.39% | YES |
| NFLX 260320C01210000 | 1210.00 | 58.75 | 54.95 | 60.35 | 16 | 197 | 1001.20% | |
| NFLX 260320C00063000 | 63.00 | 27.83 | 17.7 | 20.3 | 8 | 193 | 71.29% | YES |
| NFLX 260320C00067000 | 67.00 | 15.11 | 14.15 | 16.35 | 16 | 192 | 59.86% | YES |
| NFLX 260320C01180000 | 1180.00 | 71.75 | 67 | 70.7 | 9 | 192 | 1179.64% | |
| NFLX 260320C00068000 | 68.00 | 13.33 | 13.95 | 15.5 | 4 | 191 | 59.28% | YES |
| NFLX 260320C00077000 | 77.00 | 7 | 6.75 | 7.55 | 2 | 191 | 42.64% | YES |
| NFLX 260320C01170000 | 1170.00 | 73.18 | 70.55 | 74.5 | 6 | 189 | 1264.65% | |
| NFLX 260320C01360000 | 1360.00 | 24.55 | 22.55 | 25.15 | 6 | 186 | 668.24% | |
| NFLX 260320C01080000 | 1080.00 | 119.55 | 112.2 | 117.65 | 11 | 173 | 0.00% | |
| NFLX 260320C01280000 | 1280.00 | 38.2 | 36.3 | 40.05 | 12 | 171 | 794.68% | |
| NFLX 260320C01340000 | 1340.00 | 36.98 | 25.4 | 27.8 | 1 | 167 | 692.09% | |
| NFLX 260320C01230000 | 1230.00 | 50 | 50 | 53.15 | 3 | 163 | 928.69% | |
| NFLX 260320C01380000 | 1380.00 | 22.45 | 19.65 | 22.5 | 3 | 162 | 643.73% | |
| NFLX 260320C00066000 | 66.00 | 18.35 | 14.8 | 17.2 | 2 | 159 | 60.16% | YES |
| NFLX 260320C01950000 | 1950.00 | 1.26 | 0.4 | 1.78 | 3 | 158 | 393.75% | |
| NFLX 260320C01235000 | 1235.00 | 53.8 | 47.65 | 52.45 | 2 | 157 | 911.94% | |
| NFLX 260320C00900000 | 900.00 | 255 | 241.25 | 246.35 | 1 | 155 | 0.00% | |
| NFLX 260320C00174000 | 174.00 | 0.1 | 0 | 0.9 | 0 | 155 | 116.60% | |
| NFLX 260320C01000000 | 1000.00 | 176 | 162.85 | 168.4 | 10 | 153 | 0.00% | |
| NFLX 260320C00069000 | 69.00 | 12.68 | 13 | 14.55 | 12 | 149 | 56.96% | YES |
| NFLX 260320C00260000 | 260.00 | 0.05 | 0 | 0.19 | 0 | 148 | 133.98% | |
| NFLX 260320C01260000 | 1260.00 | 45.47 | 40.95 | 45.45 | 17 | 147 | 842.07% | |
| NFLX 260320C00920000 | 920.00 | 216.6 | 224.55 | 229.7 | 4 | 146 | 0.00% | |
| NFLX 260320C01220000 | 1220.00 | 54 | 51.55 | 57.3 | 2 | 145 | 961.35% | |
| NFLX 260320C01185000 | 1185.00 | 71.81 | 63.85 | 68.75 | 6 | 144 | 1130.96% | |
| NFLX 260320C01060000 | 1060.00 | 132 | 123.9 | 129.2 | 1 | 144 | 0.00% | |
| NFLX 260320C01460000 | 1460.00 | 17.87 | 11.85 | 14.3 | 3 | 143 | 569.21% | |
| NFLX 260320C00970000 | 970.00 | 172.7 | 185.05 | 190.3 | 4 | 141 | 0.00% | |
| NFLX 260320C00245000 | 245.00 | 0.01 | 0 | 0.33 | 10 | 140 | 136.72% | |
| NFLX 260320C00168000 | 168.00 | 0.51 | 0 | 0.1 | 0 | 140 | 83.59% | |
| NFLX 260320C01480000 | 1480.00 | 12 | 10.05 | 12.8 | 1 | 140 | 552.20% | |
| NFLX 260320C01580000 | 1580.00 | 7.62 | 5.5 | 7.45 | 10 | 137 | 495.07% | |
| NFLX 260320C01165000 | 1165.00 | 80.75 | 71.25 | 77.1 | 3 | 134 | 1311.72% | |
| NFLX 260320C01750000 | 1750.00 | 3.1 | 1.88 | 3.55 | 20 | 128 | 435.60% | |
| NFLX 260320C02300000 | 2300.00 | 0.35 | 0 | 0.57 | 5 | 124 | 353.52% | |
| NFLX 260320C00052000 | 52.00 | 37 | 28.55 | 32.1 | 1 | 120 | 68.95% | YES |
| NFLX 260320C01720000 | 1720.00 | 4.2 | 2.29 | 4 | 1 | 119 | 443.99% | |
| NFLX 260320C02100000 | 2100.00 | 0.75 | 0 | 1 | 4 | 118 | 366.21% | |
| NFLX 260320C01285000 | 1285.00 | 38.82 | 35.7 | 38.95 | 3 | 115 | 787.01% | |
| NFLX 260320C01900000 | 1900.00 | 1.6 | 0.67 | 2.07 | 100 | 113 | 402.93% | |
| NFLX 260320C00058000 | 58.00 | 23.09 | 22.6 | 26.3 | 10 | 111 | 61.52% | YES |
| NFLX 260320C00256000 | 256.00 | 0.01 | 0 | 0.58 | 350 | 106 | 151.66% | |
| NFLX 260320C01205000 | 1205.00 | 62.84 | 57.15 | 61.5 | 6 | 106 | 1023.36% | |
| NFLX 260320C01255000 | 1255.00 | 48.09 | 41.95 | 46.25 | 4 | 106 | 850.71% | |
| NFLX 260320C00054000 | 54.00 | 27 | 26.55 | 30.25 | 1 | 104 | 69.24% | YES |
| NFLX 260320C01700000 | 1700.00 | 4.95 | 2.76 | 4.35 | 1 | 103 | 451.71% | |
| NFLX 260320C00061000 | 61.00 | 30.83 | 19.65 | 22.25 | 20 | 100 | 76.56% | YES |
| NFLX 260320C00241000 | 241.00 | 0.06 | 0 | 0.22 | 0 | 100 | 128.91% | |
| NFLX 260320C01290000 | 1290.00 | 48.45 | 34.25 | 37.8 | 4 | 98 | 775.17% | |
| NFLX 260320C00940000 | 940.00 | 221.1 | 208.2 | 213.65 | 1 | 98 | 0.00% | |
| NFLX 260320C00057000 | 57.00 | 32.1 | 23.55 | 27.25 | 10 | 91 | 61.52% | YES |
| NFLX 260320C01050000 | 1050.00 | 133.6 | 132 | 135.15 | 8 | 91 | 0.00% | |
| NFLX 260320C02400000 | 2400.00 | 0.5 | 0.01 | 0.83 | 1 | 91 | 370.90% | |
| NFLX 260320C00055000 | 55.00 | 29.46 | 25.55 | 29.25 | 2 | 89 | 66.60% | YES |
| NFLX 260320C00053000 | 53.00 | 27.29 | 27.45 | 31.45 | 2 | 89 | 74.80% | YES |
| NFLX 260320C01175000 | 1175.00 | 71.99 | 68.9 | 72.5 | 2 | 87 | 1219.68% | |
| NFLX 260320C01245000 | 1245.00 | 49.19 | 44.1 | 50.05 | 1 | 82 | 880.62% | |
| NFLX 260320C00056000 | 56.00 | 26.09 | 24.6 | 28.3 | 1 | 80 | 66.80% | YES |
| NFLX 260320C00046000 | 46.00 | 49 | 35.75 | 39.35 | 1 | 80 | 138.38% | YES |
| NFLX 260320C00235000 | 235.00 | 0.06 | 0 | 0.06 | 1 | 79 | 110.55% | |
| NFLX 260320C01040000 | 1040.00 | 129.57 | 138.8 | 141.5 | 1 | 78 | 0.00% | |
| NFLX 260320C00960000 | 960.00 | 231.8 | 192.7 | 197.9 | 2 | 77 | 0.00% | |
| NFLX 260320C01840000 | 1840.00 | 2.3 | 0.96 | 2.51 | 2 | 76 | 412.84% | |
| NFLX 260320C00252000 | 252.00 | 0.01 | 0 | 0.94 | 25 | 75 | 160.55% | |
| NFLX 260320C00880000 | 880.00 | 272.75 | 258.35 | 263.35 | 1 | 73 | 0.00% | |
| NFLX 260320C00980000 | 980.00 | 166 | 177.45 | 182.85 | 1 | 69 | 0.00% | |
| NFLX 260320C01650000 | 1650.00 | 4.7 | 3.55 | 5.2 | 2 | 65 | 464.80% | |
| NFLX 260320C01850000 | 1850.00 | 1.75 | 1.45 | 2.44 | 1 | 64 | 419.92% | |
| NFLX 260320C01355000 | 1355.00 | 25.6 | 23.05 | 25.95 | 4 | 64 | 673.88% | |
| NFLX 260320C00950000 | 950.00 | 203.25 | 200.3 | 205.8 | 5 | 59 | 0.00% | |
| NFLX 260320C00910000 | 910.00 | 223.8 | 232.85 | 238.3 | 8 | 59 | 0.00% | |
| NFLX 260320C01620000 | 1620.00 | 5.36 | 4.3 | 6.15 | 8 | 58 | 477.88% | |
| NFLX 260320C00047000 | 47.00 | 33.05 | 33.5 | 36.65 | 27 | 57 | 136.91% | YES |
| NFLX 260320C01030000 | 1030.00 | 139 | 142.85 | 147.95 | 15 | 57 | 0.00% | |
| NFLX 260320C01270000 | 1270.00 | 41.8 | 38.25 | 42.45 | 1 | 56 | 814.77% | |
| NFLX 260320C01215000 | 1215.00 | 60 | 53.35 | 58.7 | 2 | 55 | 980.71% | |
| NFLX 260320C00990000 | 990.00 | 214.33 | 170.25 | 175.55 | 5 | 55 | 0.00% | |
| NFLX 260320C00600000 | 600.00 | 525 | 520.75 | 527.7 | 1 | 55 | 0.00% | |
| NFLX 260320C00500000 | 500.00 | 608.3 | 618.05 | 625.5 | 8 | 54 | 0.00% | |
| NFLX 260320C01860000 | 1860.00 | 2.4 | 0.8 | 2.35 | 1 | 54 | 408.45% | |
| NFLX 260320C01275000 | 1275.00 | 51.2 | 38.15 | 41.25 | 3 | 52 | 808.91% | |
| NFLX 260320C00720000 | 720.00 | 531.8 | 405.35 | 410.15 | 3 | 52 | 0.00% | |
| NFLX 260320C00930000 | 930.00 | 245.9 | 216.4 | 221.5 | 1 | 51 | 0.00% | |
| NFLX 260320C00262000 | 262.00 | 0.03 | 0 | 0.22 | 0 | 50 | 137.11% | |
| NFLX 260320C00048000 | 48.00 | 46.37 | 33.75 | 37.4 | 2 | 50 | 130.76% | YES |
| NFLX 260320C01780000 | 1780.00 | 2.9 | 1.52 | 3.15 | 3 | 50 | 427.44% | |
| NFLX 260320C02200000 | 2200.00 | 0.43 | 0.35 | 1.02 | 9 | 49 | 383.11% | |
| NFLX 260320C00051000 | 51.00 | 38.63 | 29.55 | 33.1 | 8 | 45 | 71.48% | YES |
| NFLX 260320C02560000 | 2560.00 | 0.4 | 0.01 | 0.58 | 1 | 45 | 363.28% | |
| NFLX 260320C01880000 | 1880.00 | 1.86 | 0.67 | 2.2 | 1 | 42 | 404.39% | |
| NFLX 260320C02500000 | 2500.00 | 0.3 | 0 | 0.78 | 1 | 41 | 371.48% | |
| NFLX 260320C00800000 | 800.00 | 317.61 | 330.05 | 334.9 | 1 | 41 | 0.00% | |
| NFLX 260320C00001500 | 1.50 | 88.33 | 78.65 | 82.5 | 0 | 40 | 0.00% | YES |
| NFLX 260320C00740000 | 740.00 | 465 | 386.3 | 391.05 | 1 | 40 | 0.00% | |
| NFLX 260320C01820000 | 1820.00 | 1.69 | 1.46 | 2.36 | 3 | 39 | 417.33% | |
| NFLX 260320C01310000 | 1310.00 | 35.58 | 29.65 | 33.65 | 1 | 38 | 736.13% | |
| NFLX 260320C01305000 | 1305.00 | 32 | 31.5 | 34.65 | 1 | 37 | 748.90% | |
| NFLX 260320C02150000 | 2150.00 | 0.85 | 0 | 1.11 | 1 | 37 | 372.46% | |
| NFLX 260320C01325000 | 1325.00 | 40.7 | 27.75 | 30.85 | 1 | 37 | 715.72% | |
| NFLX 260320C00030000 | 30.00 | 50.52 | 50.3 | 54.35 | 35 | 36 | 141.02% | YES |
| NFLX 260320C01195000 | 1195.00 | 65.05 | 60.55 | 65.05 | 2 | 36 | 1073.34% | |
| NFLX 260320C00860000 | 860.00 | 270 | 275.8 | 280.75 | 2 | 36 | 0.00% | |
| NFLX 260320C01345000 | 1345.00 | 26.2 | 24.95 | 27.5 | 1 | 34 | 689.05% | |
| NFLX 260320C01920000 | 1920.00 | 1.47 | 0.74 | 1.82 | 1 | 34 | 400.34% | |
| NFLX 260320C01330000 | 1330.00 | 35.25 | 25.7 | 30.2 | 1 | 34 | 703.71% | |
| NFLX 260320C01315000 | 1315.00 | 33.6 | 28.7 | 32.95 | 2 | 33 | 728.93% | |
| NFLX 260320C00044000 | 44.00 | 46.4 | 36.45 | 40.05 | 10 | 33 | 80.08% | YES |
| NFLX 260320C01335000 | 1335.00 | 33.96 | 24.9 | 29.35 | 3 | 33 | 696.53% | |
| NFLX 260320C01640000 | 1640.00 | 5.57 | 3.85 | 5.5 | 2 | 33 | 469.63% | |
| NFLX 260320C00040000 | 40.00 | 46.09 | 40.35 | 44.4 | 1 | 33 | 108.98% | YES |
| NFLX 260320C02460000 | 2460.00 | 0.65 | 0 | 0 | 1 | 33 | 50.00% | |
| NFLX 260320C00700000 | 700.00 | 448.91 | 424.3 | 429.3 | 1 | 32 | 0.00% | |
| NFLX 260320C01295000 | 1295.00 | 50.23 | 33.2 | 36.75 | 1 | 32 | 765.73% | |
| NFLX 260320C02050000 | 2050.00 | 1 | 0.18 | 1.16 | 1 | 32 | 376.07% | |
| NFLX 260320C01070000 | 1070.00 | 139.79 | 118.05 | 123.5 | 1 | 30 | 0.00% | |
| NFLX 260320C01660000 | 1660.00 | 5.01 | 3.35 | 5.15 | 9 | 28 | 463.09% | |
| NFLX 260320C01020000 | 1020.00 | 184.03 | 149.25 | 154.7 | 1 | 28 | 0.00% | |
| NFLX 260320C00850000 | 850.00 | 297.5 | 284.65 | 289.6 | 1 | 26 | 0.00% | |
| NFLX 260320C00840000 | 840.00 | 281.95 | 293.4 | 298.8 | 5 | 25 | 0.00% | |
| NFLX 260320C00042000 | 42.00 | 47.13 | 38.35 | 42.4 | 10 | 25 | 102.34% | YES |
| NFLX 260320C00650000 | 650.00 | 612.25 | 574.75 | 580.1 | 1 | 25 | 0.00% | |
| NFLX 260320C00710000 | 710.00 | 428.53 | 414.9 | 419.45 | 1 | 25 | 0.00% | |
| NFLX 260320C00870000 | 870.00 | 312.1 | 267 | 272 | 13 | 25 | 0.00% | |
| NFLX 260320C00820000 | 820.00 | 441.5 | 412.85 | 419.8 | 1 | 24 | 0.00% | |
| NFLX 260320C00043000 | 43.00 | 45.45 | 37.35 | 41.25 | 10 | 23 | 91.02% | YES |
| NFLX 260320C01760000 | 1760.00 | 3.95 | 1.75 | 3.4 | 3 | 23 | 432.62% | |
| NFLX 260320C00000500 | 0.50 | 88.09 | 79.65 | 83.7 | 2 | 22 | 0.00% | YES |
| NFLX 260320C02470000 | 2470.00 | 0.31 | 0 | 0.79 | 1 | 22 | 370.90% | |
| NFLX 260320C00680000 | 680.00 | 435.92 | 443.4 | 450.1 | 2 | 22 | 0.00% | |
| NFLX 260320C00025000 | 25.00 | 63.39 | 55.35 | 59.4 | 20 | 21 | 173.44% | YES |
| NFLX 260320C01010000 | 1010.00 | 162.38 | 155.9 | 161.65 | 1 | 21 | 0.00% | |
| NFLX 260320C00640000 | 640.00 | 470.63 | 482.4 | 488.8 | 10 | 21 | 0.00% | |
| NFLX 260320C00590000 | 590.00 | 567.29 | 530.8 | 537.45 | 2 | 21 | 0.00% | |
| NFLX 260320C00620000 | 620.00 | 489.88 | 501.85 | 508.25 | 2 | 20 | 0.00% | |
| NFLX 260320C00750000 | 750.00 | 373.35 | 376.8 | 381.65 | 1 | 20 | 0.00% | |
| NFLX 260320C00049000 | 49.00 | 34.63 | 31.5 | 35.2 | 1 | 20 | 79.10% | YES |
| NFLX 260320C00760000 | 760.00 | 378 | 367.2 | 371.9 | 10 | 20 | 0.00% | |
| NFLX 260320C00257000 | 257.00 | 0.02 | 0 | 0.22 | 0 | 20 | 135.16% | |
| NFLX 260320C00830000 | 830.00 | 415.21 | 302.6 | 307.5 | 1 | 19 | 0.00% | |
| NFLX 260320C00630000 | 630.00 | 528.43 | 491.15 | 498.45 | 3 | 19 | 0.00% | |
| NFLX 260320C00890000 | 890.00 | 340.03 | 249.75 | 254.8 | 3 | 19 | 0.00% | |
| NFLX 260320C01265000 | 1265.00 | 58.34 | 39 | 43.7 | 2 | 18 | 824.12% | |
| NFLX 260320C00730000 | 730.00 | 411 | 395.8 | 400.6 | 3 | 18 | 0.00% | |
| NFLX 260320C00810000 | 810.00 | 356.55 | 320.85 | 325.7 | 2 | 17 | 0.00% | |
| NFLX 260320C00780000 | 780.00 | 320.25 | 348.6 | 354.8 | 1 | 17 | 0.00% | |
| NFLX 260320C00670000 | 670.00 | 478.24 | 452.45 | 459.75 | 2 | 16 | 0.00% | |
| NFLX 260320C01740000 | 1740.00 | 3 | 2 | 3.7 | 2 | 16 | 438.28% | |
| NFLX 260320C00660000 | 660.00 | 435.05 | 554.2 | 568.65 | 2 | 16 | 0.00% | |
| NFLX 260320C00790000 | 790.00 | 331.15 | 339.3 | 344.7 | 2 | 15 | 0.00% | |
| NFLX 260320C00770000 | 770.00 | 378.19 | 358 | 363.6 | 1 | 14 | 0.00% | |
| NFLX 260320C00001000 | 1.00 | 82.68 | 79.15 | 83 | 2 | 14 | 0.00% | YES |
| NFLX 260320C00690000 | 690.00 | 459.16 | 434.1 | 438.9 | 1 | 14 | 0.00% | |
| NFLX 260320C02450000 | 2450.00 | 1.25 | 0 | 0.73 | 22 | 14 | 367.38% | |
| NFLX 260320C01680000 | 1680.00 | 5.05 | 2.95 | 4.75 | 1 | 14 | 456.54% | |
| NFLX 260320C00580000 | 580.00 | 577.03 | 540.4 | 547.25 | 2 | 12 | 0.00% | |
| NFLX 260320C00610000 | 610.00 | 548.15 | 510.75 | 518 | 1 | 12 | 0.00% | |
| NFLX 260320C00035000 | 35.00 | 53.3 | 45.4 | 49.35 | 10 | 11 | 127.15% | YES |
| NFLX 260320C00570000 | 570.00 | 605.22 | 651.9 | 657.6 | 2 | 11 | 0.00% | |
| NFLX 260320C00263000 | 263.00 | 0.04 | 0 | 0.22 | 0 | 10 | 137.50% | |
| NFLX 260320C00470000 | 470.00 | 765.53 | 748.05 | 754.1 | 6 | 10 | 0.00% | |
| NFLX 260320C02410000 | 2410.00 | 0.64 | 0.01 | 0.82 | 10 | 10 | 370.70% | |
| NFLX 260320C00520000 | 520.00 | 663.1 | 699.15 | 706.1 | 1 | 10 | 0.00% | |
| NFLX 260320C00003500 | 3.50 | 107.56 | 85.35 | 89.35 | 0 | 10 | 0.00% | YES |
| NFLX 260320C00004000 | 4.00 | 79.89 | 76.2 | 80 | 1 | 10 | 814.06% | YES |
| NFLX 260320C00550000 | 550.00 | 593.21 | 569.1 | 576.55 | 1 | 9 | 0.00% | |
| NFLX 260320C00530000 | 530.00 | 706.25 | 676.25 | 685.4 | 2 | 9 | 0.00% | |
| NFLX 260320C00460000 | 460.00 | 656.09 | 657.2 | 664.75 | 5 | 8 | 0.00% | |
| NFLX 260320C00560000 | 560.00 | 453.3 | 654.75 | 663.75 | 4 | 7 | 0.00% | |
| NFLX 260320C02440000 | 2440.00 | 0.37 | 0 | 1.89 | 2 | 7 | 406.64% | |
| NFLX 260320C00010000 | 10.00 | 73.7 | 70.2 | 74.35 | 3 | 7 | 271.09% | YES |
| NFLX 260320C02350000 | 2350.00 | 0.12 | 0.12 | 0.86 | 2 | 7 | 375.00% | |
| NFLX 260320C02480000 | 2480.00 | 0.51 | 0 | 2.36 | 3 | 6 | 419.14% | |
| NFLX 260320C00540000 | 540.00 | 690 | 0 | 0 | 1 | 6 | 50.00% | |
| NFLX 260320C00480000 | 480.00 | 627.56 | 637.65 | 645 | 1 | 5 | 0.00% | |
| NFLX 260320C02620000 | 2620.00 | 0.25 | 0 | 0.75 | 1 | 5 | 373.83% | |
| NFLX 260320C02520000 | 2520.00 | 0.46 | 0 | 0 | 1 | 4 | 50.00% | |
| NFLX 260320C02610000 | 2610.00 | 0.76 | 0 | 0.25 | 1 | 4 | 337.89% | |
| NFLX 260320C00510000 | 510.00 | 604.8 | 691.25 | 706.85 | 2 | 4 | 0.00% | |
| NFLX 260320C02420000 | 2420.00 | 0.59 | 0 | 0.79 | 1 | 3 | 369.24% | |
| NFLX 260320C00440000 | 440.00 | 682.9 | 676.8 | 684.35 | 3 | 3 | 0.00% | |
| NFLX 260320C02600000 | 2600.00 | 0.24 | 0 | 0.76 | 2 | 3 | 373.83% | |
| NFLX 260320C02590000 | 2590.00 | 0.27 | 0 | 2.18 | 3 | 3 | 418.90% | |
| NFLX 260320C00005000 | 5.00 | 81.23 | 75.25 | 79 | 1 | 3 | 720.70% | YES |
| NFLX 260320C00002500 | 2.50 | 88.47 | 77.7 | 81.7 | 1 | 2 | 50.00% | YES |
| NFLX 260320C02570000 | 2570.00 | 0.2 | 0 | 0.76 | 1 | 2 | 372.85% | |
| NFLX 260320C00490000 | 490.00 | 465.7 | 668 | 676.1 | 2 | 2 | 0.00% | |
| NFLX 260320C00420000 | 420.00 | 745.02 | 833.85 | 842.7 | 1 | 2 | 0.00% | |
| NFLX 260320C02430000 | 2430.00 | 0.52 | 0 | 0 | 2 | 2 | 50.00% | |
| NFLX 260320C00004500 | 4.50 | 79.05 | 75.75 | 79.5 | 1 | 1 | 762.70% | YES |
| NFLX 260320C02630000 | 2630.00 | 0.42 | 0 | 0.75 | 1 | 1 | 374.22% | |
| NFLX 260320C02540000 | 2540.00 | 0.31 | 0 | 0.61 | 1 | 1 | 363.87% | |
| NFLX 260320C00243000 | 243.00 | 0.05 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260320C02640000 | 2640.00 | 0.4 | 0 | 0.51 | 1 | 0 | 360.94% | |
| NFLX 260320C00020000 | 20.00 | 77.26 | 61.55 | 65.35 | 1 | 0 | 297.95% | YES |
| NFLX 260320C00242000 | 242.00 | 0.06 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260320C00244000 | 244.00 | 0.04 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260320C00246000 | 246.00 | 0.07 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260320C00248000 | 248.00 | 0.05 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260320C00254000 | 254.00 | 0.03 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260320C00259000 | 259.00 | 0.03 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260320C00264000 | 264.00 | 0.04 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260320C00002000 | 2.00 | 88.87 | 78.15 | 82 | 0 | 0 | 1406.25% | YES |
| NFLX 260320C00430000 | 430.00 | 574.85 | 0 | 0 | 0 | 0 | 50.00% | |
| NFLX 260320C00045000 | 45.00 | 51 | 36.75 | 40.3 | 0 | 0 | 141.89% | YES |
The table below lists all put options on NFLX expiring on 2026-03-20. 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 260320P00080000 | 80.00 | 2.68 | 2.67 | 2.75 | 3245 | 37741 | 35.01% | |
| NFLX 260320P00083000 | 83.00 | 4.15 | 4 | 4.15 | 352 | 27739 | 34.28% | YES |
| NFLX 260320P00090000 | 90.00 | 8.82 | 8.65 | 8.9 | 137 | 20294 | 33.37% | YES |
| NFLX 260320P00078000 | 78.00 | 2 | 1.91 | 2.21 | 119 | 20015 | 37.48% | |
| NFLX 260320P00081000 | 81.00 | 3.32 | 3.05 | 3.2 | 209 | 18331 | 35.01% | |
| NFLX 260320P00071000 | 71.00 | 0.68 | 0.56 | 0.64 | 18 | 15278 | 39.16% | |
| NFLX 260320P00073000 | 73.00 | 0.85 | 0.84 | 0.9 | 30 | 14630 | 37.99% | |
| NFLX 260320P00086000 | 86.00 | 6.3 | 5.7 | 6.25 | 45 | 12580 | 36.69% | YES |
| NFLX 260320P00072000 | 72.00 | 0.76 | 0.68 | 0.75 | 1135 | 11332 | 38.38% | |
| NFLX 260320P00075000 | 75.00 | 1.22 | 1.15 | 1.28 | 1356 | 11147 | 37.21% | |
| NFLX 260320P00082000 | 82.00 | 4.03 | 3.45 | 3.65 | 257 | 11044 | 34.60% | |
| NFLX 260320P00084000 | 84.00 | 5.16 | 4.5 | 4.85 | 386 | 10617 | 35.41% | YES |
| NFLX 260320P00100000 | 100.00 | 18.59 | 17.15 | 19.9 | 44 | 10517 | 67.36% | YES |
| NFLX 260320P00085000 | 85.00 | 5.26 | 5.1 | 5.3 | 422 | 9909 | 33.84% | YES |
| NFLX 260320P00074000 | 74.00 | 1.12 | 0.96 | 1.07 | 1119 | 8890 | 37.50% | |
| NFLX 260320P00096000 | 96.00 | 15.35 | 13.75 | 14.1 | 1 | 8578 | 32.08% | YES |
| NFLX 260320P00070000 | 70.00 | 0.5 | 0.46 | 0.53 | 178 | 7696 | 39.65% | |
| NFLX 260320P00099000 | 99.00 | 17.75 | 16.6 | 18.45 | 2 | 7510 | 59.64% | YES |
| NFLX 260320P00095000 | 95.00 | 13.9 | 12.85 | 13.4 | 20 | 7230 | 36.50% | YES |
| NFLX 260320P00089000 | 89.00 | 8.65 | 7.8 | 8.1 | 23 | 6169 | 33.33% | YES |
| NFLX 260320P00076000 | 76.00 | 1.56 | 1.37 | 1.49 | 236 | 5487 | 36.57% | |
| NFLX 260320P00088000 | 88.00 | 7.88 | 7.05 | 7.85 | 19 | 4588 | 38.75% | YES |
| NFLX 260320P00101000 | 101.00 | 20.48 | 17.5 | 20.45 | 3149 | 4211 | 63.48% | YES |
| NFLX 260320P00093000 | 93.00 | 12.28 | 11 | 12.15 | 7 | 4018 | 43.34% | YES |
| NFLX 260320P00092000 | 92.00 | 11.19 | 10.15 | 11.05 | 38 | 4000 | 39.84% | YES |
| NFLX 260320P00077000 | 77.00 | 1.9 | 1.62 | 1.81 | 95 | 3895 | 36.82% | |
| NFLX 260320P00091000 | 91.00 | 10.43 | 9.4 | 9.9 | 9 | 3660 | 35.69% | YES |
| NFLX 260320P00087000 | 87.00 | 6.55 | 6.35 | 6.95 | 241 | 3517 | 36.84% | YES |
| NFLX 260320P00102000 | 102.00 | 20.43 | 18.15 | 21.2 | 10 | 3494 | 61.82% | YES |
| NFLX 260320P00098000 | 98.00 | 16.06 | 15.2 | 16.8 | 43 | 3391 | 48.56% | YES |
| NFLX 260320P00079000 | 79.00 | 2.56 | 2.24 | 2.39 | 699 | 2986 | 35.50% | |
| NFLX 260320P00094000 | 94.00 | 13.12 | 11.9 | 12.45 | 34 | 2718 | 35.50% | YES |
| NFLX 260320P00097000 | 97.00 | 15.9 | 14.7 | 15.35 | 1 | 2485 | 39.14% | YES |
| NFLX 260320P00047000 | 47.00 | 0.04 | 0.02 | 0.3 | 60 | 1950 | 85.64% | |
| NFLX 260320P00065000 | 65.00 | 0.26 | 0.17 | 0.31 | 62 | 1780 | 46.48% | |
| NFLX 260320P00055000 | 55.00 | 0.04 | 0.02 | 0.84 | 7 | 1758 | 77.44% | |
| NFLX 260320P00052000 | 52.00 | 0.05 | 0 | 0.14 | 1000 | 1304 | 63.28% | |
| NFLX 260320P00104000 | 104.00 | 22.85 | 20.6 | 23.85 | 2 | 1245 | 74.34% | YES |
| NFLX 260320P00060000 | 60.00 | 0.09 | 0.06 | 0.12 | 13 | 1177 | 49.51% | |
| NFLX 260320P00050000 | 50.00 | 0.03 | 0.03 | 0.07 | 102 | 1164 | 65.23% | |
| NFLX 260320P00048000 | 48.00 | 0.07 | 0 | 0.14 | 80 | 1155 | 73.24% | |
| NFLX 260320P00110000 | 110.00 | 28.45 | 26.15 | 29.75 | 2640 | 1080 | 83.35% | YES |
| NFLX 260320P00046000 | 46.00 | 0.02 | 0 | 0.06 | 0 | 1040 | 70.31% | |
| NFLX 260320P01100000 | 1100.00 | 74.6 | 73.1 | 78.25 | 4 | 982 | 0.00% | YES |
| NFLX 260320P01000000 | 1000.00 | 38 | 35.4 | 40.4 | 4 | 915 | 0.00% | YES |
| NFLX 260320P00120000 | 120.00 | 38.1 | 36.25 | 39.15 | 2040 | 890 | 88.72% | YES |
| NFLX 260320P00114000 | 114.00 | 32.2 | 30.35 | 33.85 | 2540 | 890 | 56.79% | YES |
| NFLX 260320P00069000 | 69.00 | 0.49 | 0.3 | 0.68 | 14 | 856 | 45.36% | |
| NFLX 260320P00109000 | 109.00 | 26.85 | 25.3 | 28.7 | 1920 | 850 | 81.01% | YES |
| NFLX 260320P00051000 | 51.00 | 0.05 | 0 | 0.1 | 200 | 849 | 62.89% | |
| NFLX 260320P00103000 | 103.00 | 21.9 | 19.25 | 22.75 | 32 | 833 | 71.19% | YES |
| NFLX 260320P00105000 | 105.00 | 23.77 | 21.85 | 24.85 | 14 | 771 | 51.86% | YES |
| NFLX 260320P00064000 | 64.00 | 0.26 | 0 | 0.44 | 5 | 764 | 53.03% | |
| NFLX 260320P00042000 | 42.00 | 0.03 | 0 | 0.42 | 222 | 724 | 105.47% | |
| NFLX 260320P00067000 | 67.00 | 0.31 | 0.25 | 0.37 | 14 | 685 | 43.36% | |
| NFLX 260320P00068000 | 68.00 | 0.4 | 0.25 | 0.47 | 80 | 659 | 43.46% | |
| NFLX 260320P00108000 | 108.00 | 26.2 | 24.6 | 27.85 | 1360 | 652 | 53.03% | YES |
| NFLX 260320P00049000 | 49.00 | 0.01 | 0 | 0.56 | 1 | 619 | 88.09% | |
| NFLX 260320P00053000 | 53.00 | 0.1 | 0.01 | 0.25 | 1 | 599 | 66.99% | |
| NFLX 260320P01140000 | 1140.00 | 90.31 | 94.95 | 98.8 | 47 | 553 | 0.00% | YES |
| NFLX 260320P00030000 | 30.00 | 0.01 | 0 | 0.01 | 2 | 545 | 98.44% | |
| NFLX 260320P00062000 | 62.00 | 0.08 | 0 | 0.89 | 5 | 534 | 58.50% | |
| NFLX 260320P00112000 | 112.00 | 30.5 | 28.05 | 31.8 | 1160 | 532 | 87.26% | YES |
| NFLX 260320P00045000 | 45.00 | 0.09 | 0 | 0.04 | 10 | 527 | 69.53% | |
| NFLX 260320P00106000 | 106.00 | 24.45 | 22.1 | 25.8 | 1700 | 508 | 77.27% | YES |
| NFLX 260320P01110000 | 1110.00 | 79.25 | 78.3 | 82.9 | 1 | 502 | 0.00% | YES |
| NFLX 260320P00066000 | 66.00 | 0.3 | 0.19 | 0.51 | 1 | 475 | 49.66% | |
| NFLX 260320P00960000 | 960.00 | 21.6 | 25.8 | 30.2 | 2 | 447 | 0.00% | YES |
| NFLX 260320P00950000 | 950.00 | 25.55 | 23.9 | 27.1 | 5 | 446 | 0.00% | YES |
| NFLX 260320P01160000 | 1160.00 | 89.5 | 105.15 | 110.6 | 2 | 445 | 0.00% | YES |
| NFLX 260320P00063000 | 63.00 | 0.17 | 0 | 0.78 | 3 | 440 | 54.10% | |
| NFLX 260320P00107000 | 107.00 | 24.95 | 23.15 | 26 | 1063 | 435 | 67.19% | YES |
| NFLX 260320P00910000 | 910.00 | 18.42 | 16.95 | 19.9 | 221 | 422 | 0.00% | YES |
| NFLX 260320P01120000 | 1120.00 | 87.5 | 83.35 | 88 | 5 | 393 | 0.00% | YES |
| NFLX 260320P00890000 | 890.00 | 15.05 | 14 | 17.25 | 2 | 381 | 0.00% | YES |
| NFLX 260320P00124500 | 124.50 | 10.13 | 20.75 | 21.35 | 0 | 370 | 0.00% | YES |
| NFLX 260320P00700000 | 700.00 | 2.62 | 2.64 | 3.7 | 23 | 368 | 0.00% | YES |
| NFLX 260320P00900000 | 900.00 | 17.05 | 15.55 | 18.5 | 16 | 341 | 0.00% | YES |
| NFLX 260320P00116000 | 116.00 | 34.25 | 32.55 | 35.85 | 800 | 340 | 62.50% | YES |
| NFLX 260320P00061000 | 61.00 | 0.08 | 0 | 1.43 | 5 | 326 | 68.75% | |
| NFLX 260320P01040000 | 1040.00 | 50.95 | 47.3 | 54 | 15 | 322 | 0.00% | YES |
| NFLX 260320P01240000 | 1240.00 | 176.88 | 157.35 | 163 | 1 | 318 | 0.00% | YES |
| NFLX 260320P01200000 | 1200.00 | 132.89 | 129.9 | 135.5 | 5 | 307 | 0.00% | YES |
| NFLX 260320P00057000 | 57.00 | 0.15 | 0 | 0.61 | 1 | 303 | 66.70% | |
| NFLX 260320P00058000 | 58.00 | 0.14 | 0 | 1.24 | 1 | 301 | 75.05% | |
| NFLX 260320P00990000 | 990.00 | 32.92 | 32.95 | 37.3 | 1 | 296 | 0.00% | YES |
| NFLX 260320P00850000 | 850.00 | 10.8 | 9.65 | 12.2 | 4 | 289 | 0.00% | YES |
| NFLX 260320P00980000 | 980.00 | 32.99 | 30.45 | 34.45 | 24 | 279 | 0.00% | YES |
| NFLX 260320P00056000 | 56.00 | 0.09 | 0 | 1.16 | 2 | 268 | 79.79% | |
| NFLX 260320P00054000 | 54.00 | 0.17 | 0 | 1.11 | 3 | 267 | 85.06% | |
| NFLX 260320P01080000 | 1080.00 | 64.8 | 64.1 | 69.2 | 12 | 256 | 0.00% | YES |
| NFLX 260320P00800000 | 800.00 | 6.93 | 6.05 | 8 | 3 | 237 | 0.00% | YES |
| NFLX 260320P01020000 | 1020.00 | 41.53 | 41.65 | 45.65 | 2 | 228 | 0.00% | YES |
| NFLX 260320P01090000 | 1090.00 | 69.05 | 68.5 | 73.65 | 12 | 225 | 0.00% | YES |
| NFLX 260320P00128500 | 128.50 | 12.35 | 24.25 | 24.95 | 0 | 220 | 0.00% | YES |
| NFLX 260320P00770000 | 770.00 | 4.3 | 4.8 | 5.85 | 1 | 217 | 0.00% | YES |
| NFLX 260320P01050000 | 1050.00 | 43.45 | 51.5 | 56.95 | 11 | 215 | 0.00% | YES |
| NFLX 260320P00043000 | 43.00 | 0.04 | 0 | 0.75 | 4 | 214 | 113.28% | |
| NFLX 260320P00470000 | 470.00 | 0.89 | 0 | 0.75 | 3 | 198 | 0.00% | YES |
| NFLX 260320P00126000 | 126.00 | 44.6 | 42.55 | 45.8 | 640 | 190 | 72.90% | YES |
| NFLX 260320P00880000 | 880.00 | 14.25 | 13 | 15.55 | 2 | 189 | 0.00% | YES |
| NFLX 260320P00550000 | 550.00 | 0.86 | 0.03 | 1.52 | 54 | 189 | 0.00% | YES |
| NFLX 260320P00760000 | 760.00 | 3.97 | 4.35 | 5.45 | 1 | 186 | 0.00% | YES |
| NFLX 260320P00930000 | 930.00 | 16.37 | 20.1 | 23.3 | 3 | 183 | 0.00% | YES |
| NFLX 260320P01070000 | 1070.00 | 61.48 | 59.9 | 64.1 | 14 | 172 | 0.00% | YES |
| NFLX 260320P00650000 | 650.00 | 1.5 | 1.27 | 2.55 | 1 | 169 | 0.00% | YES |
| NFLX 260320P00111000 | 111.00 | 29.4 | 27.75 | 30.8 | 440 | 163 | 58.40% | YES |
| NFLX 260320P00059000 | 59.00 | 0.12 | 0 | 1.32 | 2 | 141 | 73.19% | |
| NFLX 260320P01010000 | 1010.00 | 42.1 | 37.95 | 43.85 | 12 | 139 | 0.00% | YES |
| NFLX 260320P00520000 | 520.00 | 0.62 | 0.42 | 1.29 | 3 | 138 | 0.00% | YES |
| NFLX 260320P01180000 | 1180.00 | 120.5 | 117.1 | 123.05 | 1 | 133 | 0.00% | YES |
| NFLX 260320P01030000 | 1030.00 | 36.69 | 44.9 | 48.85 | 7 | 132 | 0.00% | YES |
| NFLX 260320P00780000 | 780.00 | 4.5 | 4.9 | 6.8 | 4 | 130 | 0.00% | YES |
| NFLX 260320P00500000 | 500.00 | 0.62 | 0.4 | 1.04 | 1 | 127 | 0.00% | YES |
| NFLX 260320P00480000 | 480.00 | 0.44 | 0 | 1.03 | 3 | 124 | 0.00% | YES |
| NFLX 260320P00750000 | 750.00 | 4 | 3.5 | 5.35 | 1 | 116 | 0.00% | YES |
| NFLX 260320P00720000 | 720.00 | 3.4 | 2.53 | 4.3 | 1 | 113 | 0.00% | YES |
| NFLX 260320P00920000 | 920.00 | 15.81 | 18.35 | 22 | 11 | 113 | 0.00% | YES |
| NFLX 260320P00118500 | 118.50 | 36.65 | 34.8 | 38.2 | 302 | 112 | 57.81% | YES |
| NFLX 260320P01060000 | 1060.00 | 46.05 | 55.85 | 60.8 | 5 | 112 | 0.00% | YES |
| NFLX 260320P00830000 | 830.00 | 6.99 | 8.45 | 10.3 | 9 | 110 | 0.00% | YES |
| NFLX 260320P00940000 | 940.00 | 18.95 | 21.75 | 25.65 | 13 | 109 | 0.00% | YES |
| NFLX 260320P01165000 | 1165.00 | 85.61 | 108.1 | 113.6 | 1 | 107 | 0.00% | YES |
| NFLX 260320P00460000 | 460.00 | 0.23 | 0 | 0.95 | 24 | 104 | 0.00% | YES |
| NFLX 260320P01220000 | 1220.00 | 140.15 | 143.3 | 148.9 | 2 | 103 | 0.00% | YES |
| NFLX 260320P00970000 | 970.00 | 30 | 28.15 | 31.5 | 4 | 102 | 0.00% | YES |
| NFLX 260320P00730000 | 730.00 | 3.52 | 3.25 | 4.3 | 12 | 102 | 0.00% | YES |
| NFLX 260320P01230000 | 1230.00 | 124 | 150.25 | 155.85 | 1 | 95 | 0.00% | YES |
| NFLX 260320P00600000 | 600.00 | 1.09 | 0.45 | 1.98 | 1 | 91 | 0.00% | YES |
| NFLX 260320P00510000 | 510.00 | 1 | 0 | 0.95 | 1 | 88 | 0.00% | YES |
| NFLX 260320P01300000 | 1300.00 | 177.16 | 203.5 | 209 | 11 | 87 | 0.00% | YES |
| NFLX 260320P00710000 | 710.00 | 3.07 | 2.38 | 4 | 2 | 84 | 0.00% | YES |
| NFLX 260320P00420000 | 420.00 | 0.2 | 0.03 | 0.6 | 4 | 84 | 0.00% | YES |
| NFLX 260320P01170000 | 1170.00 | 108 | 111.05 | 116.95 | 5 | 80 | 0.00% | YES |
| NFLX 260320P01185000 | 1185.00 | 134.5 | 120.2 | 125.8 | 3 | 78 | 0.00% | YES |
| NFLX 260320P00860000 | 860.00 | 11.89 | 10.85 | 13.2 | 10 | 77 | 0.00% | YES |
| NFLX 260320P00640000 | 640.00 | 1.61 | 0.92 | 2.5 | 1 | 77 | 0.00% | YES |
| NFLX 260320P00790000 | 790.00 | 5.02 | 6 | 6.85 | 8 | 75 | 0.00% | YES |
| NFLX 260320P01225000 | 1225.00 | 99.6 | 146.75 | 152.35 | 1 | 74 | 0.00% | YES |
| NFLX 260320P00820000 | 820.00 | 6.49 | 7.5 | 8.75 | 15 | 73 | 0.00% | YES |
| NFLX 260320P00810000 | 810.00 | 7.42 | 6.85 | 8 | 1 | 71 | 0.00% | YES |
| NFLX 260320P01340000 | 1340.00 | 232.9 | 236.5 | 242.75 | 2 | 70 | 0.00% | YES |
| NFLX 260320P00125500 | 125.50 | 43.95 | 42.2 | 45.25 | 200 | 70 | 74.12% | YES |
| NFLX 260320P00120500 | 120.50 | 38.15 | 37.25 | 39.45 | 200 | 70 | 85.69% | YES |
| NFLX 260320P00135000 | 135.00 | 53.65 | 51.75 | 54.75 | 220 | 70 | 84.67% | YES |
| NFLX 260320P01460000 | 1460.00 | 368.92 | 345.6 | 352.4 | 10 | 67 | 0.00% | YES |
| NFLX 260320P00870000 | 870.00 | 10.09 | 11.8 | 14.55 | 5 | 65 | 0.00% | YES |
| NFLX 260320P00740000 | 740.00 | 3.22 | 3.6 | 4.65 | 1 | 64 | 0.00% | YES |
| NFLX 260320P01265000 | 1265.00 | 110.27 | 175.9 | 180.7 | 4 | 63 | 0.00% | YES |
| NFLX 260320P00118000 | 118.00 | 36.3 | 34.3 | 37.75 | 180 | 62 | 58.40% | YES |
| NFLX 260320P00490000 | 490.00 | 0.69 | 0 | 0 | 4 | 62 | 0.00% | YES |
| NFLX 260320P00530000 | 530.00 | 0.62 | 0.14 | 1.13 | 1 | 59 | 0.00% | YES |
| NFLX 260320P01260000 | 1260.00 | 173.5 | 172.1 | 176.85 | 5 | 57 | 0.00% | YES |
| NFLX 260320P01400000 | 1400.00 | 285.55 | 290.15 | 295.85 | 2 | 57 | 0.00% | YES |
| NFLX 260320P01320000 | 1320.00 | 189.95 | 220.05 | 225.45 | 2 | 57 | 0.00% | YES |
| NFLX 260320P00690000 | 690.00 | 2.8 | 1.79 | 3.45 | 1 | 56 | 0.00% | YES |
| NFLX 260320P00119500 | 119.50 | 38.35 | 35.95 | 38.55 | 160 | 54 | 86.26% | YES |
| NFLX 260320P00840000 | 840.00 | 10.35 | 9.25 | 11.2 | 1 | 54 | 0.00% | YES |
| NFLX 260320P00620000 | 620.00 | 1.32 | 0.67 | 2.22 | 3 | 53 | 0.00% | YES |
| NFLX 260320P00450000 | 450.00 | 0.5 | 0 | 0.91 | 1 | 53 | 0.00% | YES |
| NFLX 260320P00000500 | 0.50 | 0.01 | 0 | 0.01 | 0 | 50 | 537.50% | |
| NFLX 260320P01280000 | 1280.00 | 205.95 | 187.5 | 193.3 | 2 | 50 | 0.00% | YES |
| NFLX 260320P01250000 | 1250.00 | 158.25 | 164.8 | 170.4 | 14 | 48 | 0.00% | YES |
| NFLX 260320P01255000 | 1255.00 | 106.3 | 168.35 | 174.1 | 26 | 46 | 0.00% | YES |
| NFLX 260320P00630000 | 630.00 | 2.17 | 0.79 | 2.35 | 3 | 44 | 0.00% | YES |
| NFLX 260320P01210000 | 1210.00 | 154.85 | 136.5 | 142.1 | 1 | 44 | 0.00% | YES |
| NFLX 260320P01275000 | 1275.00 | 177.36 | 183.6 | 189.4 | 2 | 42 | 0.00% | YES |
| NFLX 260320P00123000 | 123.00 | 41.3 | 39.75 | 42.75 | 140 | 40 | 72.17% | YES |
| NFLX 260320P00121500 | 121.50 | 38.2 | 37.8 | 41.25 | 60 | 40 | 62.11% | YES |
| NFLX 260320P00117000 | 117.00 | 33.7 | 33.3 | 36.75 | 60 | 40 | 57.32% | YES |
| NFLX 260320P01215000 | 1215.00 | 150.28 | 139.95 | 145.45 | 4 | 39 | 0.00% | YES |
| NFLX 260320P01205000 | 1205.00 | 132.3 | 133.2 | 138.75 | 1 | 38 | 0.00% | YES |
| NFLX 260320P01175000 | 1175.00 | 104.02 | 114.05 | 119.55 | 2 | 38 | 0.00% | YES |
| NFLX 260320P01380000 | 1380.00 | 274.1 | 272.2 | 277.65 | 1 | 37 | 0.00% | YES |
| NFLX 260320P01245000 | 1245.00 | 101.35 | 160.95 | 166.75 | 4 | 37 | 0.00% | YES |
| NFLX 260320P00440000 | 440.00 | 0.56 | 0 | 2.24 | 6 | 36 | 0.00% | YES |
| NFLX 260320P01270000 | 1270.00 | 199.43 | 179.75 | 185.35 | 1 | 35 | 0.00% | YES |
| NFLX 260320P00680000 | 680.00 | 2.54 | 1.58 | 3.25 | 26 | 34 | 0.00% | YES |
| NFLX 260320P01195000 | 1195.00 | 124.1 | 126.55 | 131.1 | 2 | 33 | 0.00% | YES |
| NFLX 260320P00610000 | 610.00 | 1.76 | 0.56 | 2.1 | 3 | 33 | 0.00% | YES |
| NFLX 260320P01190000 | 1190.00 | 75 | 124.1 | 129.1 | 6 | 32 | 0.00% | YES |
| NFLX 260320P00540000 | 540.00 | 0.95 | 0 | 1.44 | 1 | 32 | 0.00% | YES |
| NFLX 260320P00127500 | 127.50 | 47.4 | 44.25 | 47.25 | 50 | 30 | 77.05% | YES |
| NFLX 260320P00121000 | 121.00 | 37.7 | 37.3 | 39.95 | 50 | 30 | 86.35% | YES |
| NFLX 260320P00122000 | 122.00 | 42.6 | 38.6 | 41.15 | 60 | 30 | 53.13% | YES |
| NFLX 260320P00125000 | 125.00 | 45.6 | 41.75 | 44.75 | 50 | 30 | 74.37% | YES |
| NFLX 260320P00580000 | 580.00 | 1 | 0.74 | 1.53 | 1 | 27 | 0.00% | YES |
| NFLX 260320P01360000 | 1360.00 | 231.8 | 261.6 | 269 | 1 | 26 | 0.00% | YES |
| NFLX 260320P00560000 | 560.00 | 0.89 | 0.1 | 1.6 | 10 | 24 | 0.00% | YES |
| NFLX 260320P00660000 | 660.00 | 1.9 | 1.22 | 2.83 | 1 | 23 | 0.00% | YES |
| NFLX 260320P01350000 | 1350.00 | 241.5 | 245.6 | 251.05 | 2 | 22 | 0.00% | YES |
| NFLX 260320P01285000 | 1285.00 | 123.5 | 191.45 | 197 | 1 | 22 | 0.00% | YES |
| NFLX 260320P01235000 | 1235.00 | 147.45 | 153.8 | 159.45 | 12 | 22 | 0.00% | YES |
| NFLX 260320P01290000 | 1290.00 | 126.15 | 195.45 | 201.1 | 4 | 21 | 0.00% | YES |
| NFLX 260320P00430000 | 430.00 | 0.53 | 0 | 2.24 | 2 | 21 | 0.00% | YES |
| NFLX 260320P00122500 | 122.50 | 42.6 | 39.25 | 41.45 | 40 | 20 | 50.98% | YES |
| NFLX 260320P00127000 | 127.00 | 47.7 | 43.3 | 46.7 | 40 | 20 | 66.41% | YES |
| NFLX 260320P01420000 | 1420.00 | 209.15 | 308.4 | 314.4 | 3 | 20 | 0.00% | YES |
| NFLX 260320P00570000 | 570.00 | 0.77 | 0.18 | 1.69 | 1 | 20 | 0.00% | YES |
| NFLX 260320P01500000 | 1500.00 | 349.47 | 384.55 | 391.35 | 6 | 19 | 0.00% | YES |
| NFLX 260320P01295000 | 1295.00 | 129.1 | 199.45 | 205.1 | 1 | 15 | 0.00% | YES |
| NFLX 260320P00590000 | 590.00 | 1.08 | 0.36 | 1.88 | 1 | 14 | 0.00% | YES |
| NFLX 260320P00001000 | 1.00 | 0.01 | 0 | 0.01 | 3 | 14 | 450.00% | |
| NFLX 260320P00119000 | 119.00 | 36.9 | 35.5 | 38.75 | 232 | 10 | 63.48% | YES |
| NFLX 260320P00116500 | 116.50 | 34.4 | 33.25 | 35.45 | 30 | 10 | 80.37% | YES |
| NFLX 260320P00123500 | 123.50 | 41.4 | 40.25 | 43.25 | 30 | 10 | 72.75% | YES |
| NFLX 260320P00129500 | 129.50 | 48.4 | 45.65 | 49.25 | 5 | 10 | 65.82% | YES |
| NFLX 260320P00124000 | 124.00 | 41.95 | 40.55 | 43.7 | 97 | 10 | 68.95% | YES |
| NFLX 260320P00004500 | 4.50 | 0.07 | 0 | 0.65 | 0 | 10 | 481.64% | |
| NFLX 260320P00126500 | 126.50 | 47.2 | 43.25 | 46 | 97 | 10 | 71.58% | YES |
| NFLX 260320P00004000 | 4.00 | 0.07 | 0 | 0.21 | 0 | 10 | 417.19% | |
| NFLX 260320P00670000 | 670.00 | 2.05 | 1.39 | 3.05 | 7 | 7 | 0.00% | YES |
| NFLX 260320P01310000 | 1310.00 | 229.1 | 211.7 | 217.3 | 4 | 6 | 0.00% | YES |
| NFLX 260320P01480000 | 1480.00 | 282.7 | 270.7 | 275.35 | 2 | 6 | 0.00% | YES |
| NFLX 260320P01305000 | 1305.00 | 135.15 | 207.6 | 213.05 | 5 | 6 | 0.00% | YES |
| NFLX 260320P01520000 | 1520.00 | 400.04 | 404 | 411.6 | 1580 | 5 | 0.00% | YES |
| NFLX 260320P01560000 | 1560.00 | 369.15 | 303.45 | 308.95 | 2 | 4 | 0.00% | YES |
| NFLX 260320P01315000 | 1315.00 | 160.15 | 0 | 0 | 4 | 4 | 0.00% | YES |
| NFLX 260320P00002000 | 2.00 | 0.01 | 0 | 0.01 | 0 | 3 | 375.00% | |
| NFLX 260320P01580000 | 1580.00 | 294.79 | 371.5 | 377.7 | 2 | 2 | 0.00% | YES |
| NFLX 260320P01540000 | 1540.00 | 419.25 | 424.45 | 431.25 | 190 | 2 | 0.00% | YES |
| NFLX 260320P01325000 | 1325.00 | 205.3 | 224.2 | 230 | 1 | 2 | 0.00% | YES |
| NFLX 260320P00040000 | 40.00 | 0.16 | 0 | 0.1 | 2 | 2 | 91.41% | |
| NFLX 260320P01330000 | 1330.00 | 169.3 | 169.25 | 172.15 | 0 | 1 | 0.00% | YES |
| NFLX 260320P01335000 | 1335.00 | 201.03 | 172.2 | 175.35 | 0 | 1 | 0.00% | YES |
| NFLX 260320P01620000 | 1620.00 | 443 | 409.05 | 414.55 | 1 | 1 | 0.00% | YES |
| NFLX 260320P00025000 | 25.00 | 0.01 | 0 | 0.75 | 0 | 1 | 196.48% | |
| NFLX 260320P02250000 | 2250.00 | 1015.55 | 948.9 | 957 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00134000 | 134.00 | 37.1 | 49.05 | 52.35 | 41 | 0 | 86.96% | YES |
| NFLX 260320P00138000 | 138.00 | 31.12 | 45.9 | 49.2 | 10 | 0 | 0.00% | YES |
| NFLX 260320P00140000 | 140.00 | 45.11 | 55 | 58.15 | 10 | 0 | 85.55% | YES |
| NFLX 260320P00133000 | 133.00 | 28.32 | 40.25 | 44.9 | 20 | 0 | 0.00% | YES |
| NFLX 260320P00132500 | 132.50 | 27.84 | 40.65 | 43.7 | 20 | 0 | 0.00% | YES |
| NFLX 260320P00142000 | 142.00 | 35.26 | 49.25 | 53.35 | 1 | 0 | 0.00% | YES |
| NFLX 260320P00146000 | 146.00 | 36.89 | 32.25 | 41.2 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00150000 | 150.00 | 66.7 | 66.7 | 68.95 | 2 | 0 | 67.19% | YES |
| NFLX 260320P00152000 | 152.00 | 48.75 | 59.9 | 63.2 | 40 | 0 | 0.00% | YES |
| NFLX 260320P00154000 | 154.00 | 41.93 | 45.3 | 53.85 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00155000 | 155.00 | 45.62 | 43.3 | 48.35 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00265000 | 265.00 | 180.25 | 181.7 | 184.5 | 2 | 0 | 156.25% | YES |
| NFLX 260320P00132000 | 132.00 | 37.55 | 47.05 | 50.45 | 2 | 0 | 87.79% | YES |
| NFLX 260320P00115000 | 115.00 | 31.4 | 31.05 | 34.75 | 21 | 0 | 91.19% | YES |
| NFLX 260320P01760000 | 1760.00 | 570.08 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00266000 | 266.00 | 181.25 | 182.7 | 185.5 | 2 | 0 | 156.64% | YES |
| NFLX 260320P01780000 | 1780.00 | 582.68 | 681.05 | 688.2 | 2 | 0 | 0.00% | YES |
| NFLX 260320P01800000 | 1800.00 | 584.57 | 586.05 | 593.65 | 2 | 0 | 0.00% | YES |
| NFLX 260320P01820000 | 1820.00 | 547 | 607.25 | 612.5 | 0 | 0 | 0.00% | YES |
| NFLX 260320P01840000 | 1840.00 | 566.25 | 627.45 | 632.85 | 0 | 0 | 0.00% | YES |
| NFLX 260320P01850000 | 1850.00 | 659.49 | 0 | 0 | 108 | 0 | 0.00% | YES |
| NFLX 260320P01750000 | 1750.00 | 532.86 | 0 | 0 | 4 | 0 | 0.00% | YES |
| NFLX 260320P01720000 | 1720.00 | 504.64 | 505.85 | 513.55 | 2 | 0 | 0.00% | YES |
| NFLX 260320P01900000 | 1900.00 | 621.53 | 685.65 | 692.6 | 2 | 0 | 0.00% | YES |
| NFLX 260320P01700000 | 1700.00 | 497.33 | 601.05 | 608.55 | 1 | 0 | 0.00% | YES |
| NFLX 260320P01600000 | 1600.00 | 388.65 | 390.1 | 395.7 | 1 | 0 | 0.00% | YES |
| NFLX 260320P00136000 | 136.00 | 41.46 | 51.05 | 54.5 | 7 | 0 | 93.31% | YES |
| NFLX 260320P01550000 | 1550.00 | 456.17 | 433.9 | 441.4 | 3 | 0 | 0.00% | YES |
| NFLX 260320P01950000 | 1950.00 | 652.97 | 735.5 | 743.1 | 2 | 0 | 0.00% | YES |
| NFLX 260320P02000000 | 2000.00 | 721.14 | 786.9 | 793.8 | 2 | 0 | 0.00% | YES |
| NFLX 260320P02050000 | 2050.00 | 752.67 | 837.45 | 842.55 | 2 | 0 | 0.00% | YES |
| NFLX 260320P02100000 | 2100.00 | 865.51 | 798.65 | 807 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00128000 | 128.00 | 43.25 | 44.75 | 46.95 | 20 | 0 | 55.86% | YES |
| NFLX 260320P02150000 | 2150.00 | 915.53 | 848.9 | 857 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00133500 | 133.50 | 35.2 | 48.55 | 52.05 | 4 | 0 | 92.09% | YES |
| NFLX 260320P00044000 | 44.00 | 0.06 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260320P00131000 | 131.00 | 37.39 | 46 | 49.55 | 60 | 0 | 89.40% | YES |
| NFLX 260320P00131500 | 131.50 | 16.02 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00144000 | 144.00 | 27.62 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00148000 | 148.00 | 28.27 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00156000 | 156.00 | 36.91 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00158000 | 158.00 | 29.48 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00160000 | 160.00 | 38.87 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00162000 | 162.00 | 44.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00164000 | 164.00 | 42.46 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00165000 | 165.00 | 45.68 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00168000 | 168.00 | 46.71 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00170000 | 170.00 | 49.73 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00172000 | 172.00 | 50.46 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00175000 | 175.00 | 53.29 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00176000 | 176.00 | 57.01 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00178000 | 178.00 | 58.27 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00180000 | 180.00 | 58.46 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00182000 | 182.00 | 54.7 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00184000 | 184.00 | 56.62 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00185000 | 185.00 | 65.95 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00190000 | 190.00 | 62.15 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00195000 | 195.00 | 65.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00200000 | 200.00 | 72.11 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00205000 | 205.00 | 75.27 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00210000 | 210.00 | 86.55 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00215000 | 215.00 | 91.55 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00225000 | 225.00 | 101.56 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260320P00117500 | 117.50 | 34.95 | 34.25 | 37 | 1292 | 0 | 61.77% | YES |
| NFLX 260320P00130500 | 130.50 | 40.37 | 47.25 | 50.25 | 8 | 0 | 80.18% | YES |
| NFLX 260320P00258000 | 258.00 | 171.94 | 174.1 | 177.85 | 1 | 0 | 143.36% | YES |
| NFLX 260320P00010000 | 10.00 | 0.01 | 0 | 0.52 | 0 | 0 | 368.36% | |
| NFLX 260320P00259000 | 259.00 | 163.17 | 175.3 | 177.95 | 1 | 0 | 189.06% | YES |
| NFLX 260320P00130000 | 130.00 | 39.85 | 46.75 | 49.5 | 5 | 0 | 75.10% | YES |
| NFLX 260320P01440000 | 1440.00 | 276.16 | 218.75 | 223.9 | 1 | 0 | 0.00% | YES |
| NFLX 260320P00129000 | 129.00 | 34.89 | 44 | 47.55 | 159 | 0 | 87.21% | YES |
| NFLX 260320P01680000 | 1680.00 | 467.11 | 465.7 | 473.6 | 3 | 0 | 0.00% | YES |
| NFLX 260320P01650000 | 1650.00 | 456.78 | 543.3 | 550.35 | 1 | 0 | 0.00% | YES |
| NFLX 260320P01640000 | 1640.00 | 424.61 | 0 | 0 | 2 | 0 | 0.00% | YES |
| NFLX 260320P00263000 | 263.00 | 178.25 | 179.7 | 182.75 | 0 | 0 | 162.99% | YES |
| NFLX 260320P00264000 | 264.00 | 179.35 | 180.7 | 183.3 | 0 | 0 | 148.05% | YES |
This page displays the full NFLX options chain for contracts expiring on 2026-03-20. 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 2026-03-20. 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 2026-03-20. 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 2026-03-20 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 2026-03-20 approaches.
