Detailed NFLX options chain for 2026-05-15 – 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 – 2026-05-15 – 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 2026-05-15.
This NFLX 2026-05-15 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 2026-05-15. 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 260515C00140000 | 140.00 | 0.17 | 0.05 | 0.35 | 20 | 6112 | 50.44% | |
| NFLX 260515C00100000 | 100.00 | 1.59 | 1.48 | 1.75 | 255 | 5230 | 40.60% | |
| NFLX 260515C00130000 | 130.00 | 0.28 | 0.15 | 0.2 | 14 | 4816 | 44.68% | |
| NFLX 260515C00090000 | 90.00 | 3.9 | 3.55 | 4 | 341 | 4632 | 41.21% | |
| NFLX 260515C00120000 | 120.00 | 0.32 | 0.27 | 0.35 | 532 | 4066 | 42.24% | |
| NFLX 260515C00110000 | 110.00 | 0.75 | 0.6 | 0.9 | 48 | 3614 | 42.90% | |
| NFLX 260515C00095000 | 95.00 | 2.5 | 2.3 | 2.7 | 64 | 3350 | 41.00% | |
| NFLX 260515C00125000 | 125.00 | 0.22 | 0.2 | 0.37 | 14 | 2840 | 46.24% | |
| NFLX 260515C00105000 | 105.00 | 1 | 1 | 1.15 | 29 | 2493 | 40.75% | |
| NFLX 260515C00088000 | 88.00 | 4.6 | 4.45 | 4.7 | 91 | 2331 | 41.63% | |
| NFLX 260515C00070000 | 70.00 | 14.5 | 14.65 | 15.2 | 5 | 2275 | 48.98% | YES |
| NFLX 260515C00102000 | 102.00 | 1.26 | 0.9 | 1.7 | 13 | 1930 | 42.60% | |
| NFLX 260515C00085000 | 85.00 | 5.8 | 5.6 | 5.9 | 185 | 1924 | 42.26% | |
| NFLX 260515C00093000 | 93.00 | 2.77 | 2.61 | 3.15 | 165 | 1851 | 40.94% | |
| NFLX 260515C00086000 | 86.00 | 5.2 | 5 | 5.5 | 48 | 1848 | 42.18% | |
| NFLX 260515C00084000 | 84.00 | 5.82 | 5.95 | 6.35 | 87 | 1846 | 42.52% | |
| NFLX 260515C00098000 | 98.00 | 1.89 | 1.58 | 2.01 | 34 | 1832 | 40.14% | |
| NFLX 260515C00220000 | 220.00 | 0.13 | 0 | 0.19 | 1 | 1731 | 75.98% | |
| NFLX 260515C00135000 | 135.00 | 0.14 | 0.1 | 0.2 | 116 | 1678 | 47.66% | |
| NFLX 260515C00108000 | 108.00 | 0.7 | 0.7 | 0.93 | 2 | 1645 | 41.33% | |
| NFLX 260515C00128000 | 128.00 | 0.2 | 0.06 | 0.62 | 9 | 1627 | 53.35% | |
| NFLX 260515C00150000 | 150.00 | 0.11 | 0.01 | 0.24 | 30 | 1567 | 52.15% | |
| NFLX 260515C00180000 | 180.00 | 0.04 | 0 | 0.5 | 3 | 1473 | 71.24% | |
| NFLX 260515C00124000 | 124.00 | 0.22 | 0 | 0.49 | 24 | 1365 | 48.10% | |
| NFLX 260515C00126000 | 126.00 | 0.17 | 0 | 0.95 | 3 | 1342 | 57.08% | |
| NFLX 260515C00080000 | 80.00 | 8.25 | 8.15 | 8.4 | 171 | 1290 | 43.76% | YES |
| NFLX 260515C00247000 | 247.00 | 0.24 | 0 | 0.18 | 2 | 1262 | 82.81% | |
| NFLX 260515C00092000 | 92.00 | 3.05 | 3 | 3.4 | 167 | 1244 | 40.93% | |
| NFLX 260515C00111000 | 111.00 | 0.52 | 0.37 | 0.79 | 37 | 1228 | 42.38% | |
| NFLX 260515C00184000 | 184.00 | 0.1 | 0 | 0.86 | 3 | 1191 | 79.00% | |
| NFLX 260515C00103000 | 103.00 | 1.36 | 1.08 | 1.36 | 129 | 1162 | 40.65% | |
| NFLX 260515C00115000 | 115.00 | 0.46 | 0.4 | 0.59 | 45 | 1158 | 42.92% | |
| NFLX 260515C00114000 | 114.00 | 0.48 | 0.19 | 0.84 | 55 | 1157 | 45.75% | |
| NFLX 260515C00094000 | 94.00 | 2.54 | 2.32 | 2.97 | 122 | 1143 | 41.33% | |
| NFLX 260515C00136000 | 136.00 | 0.17 | 0 | 2.25 | 8 | 1136 | 66.80% | |
| NFLX 260515C00075000 | 75.00 | 10.65 | 10.4 | 11.7 | 4 | 1130 | 47.16% | YES |
| NFLX 260515C00170000 | 170.00 | 0.06 | 0 | 0.5 | 2 | 1063 | 66.99% | |
| NFLX 260515C00142000 | 142.00 | 0.15 | 0 | 0.78 | 2 | 1031 | 57.42% | |
| NFLX 260515C00082000 | 82.00 | 6.75 | 7.1 | 7.3 | 31 | 1019 | 42.94% | YES |
| NFLX 260515C00266000 | 266.00 | 0.08 | 0 | 0.1 | 200 | 906 | 82.42% | |
| NFLX 260515C00112000 | 112.00 | 0.58 | 0.09 | 0.78 | 2 | 886 | 43.16% | |
| NFLX 260515C00118000 | 118.00 | 0.37 | 0.01 | 0.74 | 2 | 865 | 47.71% | |
| NFLX 260515C00089000 | 89.00 | 4.08 | 3.9 | 4.35 | 11 | 833 | 41.48% | |
| NFLX 260515C00116000 | 116.00 | 0.45 | 0.02 | 0.79 | 1 | 764 | 46.78% | |
| NFLX 260515C00122000 | 122.00 | 0.4 | 0.2 | 1.02 | 1 | 737 | 54.88% | |
| NFLX 260515C00091000 | 91.00 | 3.25 | 3.25 | 3.7 | 158 | 735 | 41.13% | |
| NFLX 260515C00132000 | 132.00 | 0.12 | 0.05 | 0.5 | 7 | 728 | 53.76% | |
| NFLX 260515C00096000 | 96.00 | 2.09 | 1.6 | 2.6 | 11 | 700 | 41.77% | |
| NFLX 260515C00146000 | 146.00 | 0.17 | 0 | 1.2 | 10 | 639 | 64.50% | |
| NFLX 260515C00160000 | 160.00 | 0.13 | 0.05 | 0.24 | 31 | 634 | 57.81% | |
| NFLX 260515C00158000 | 158.00 | 0.21 | 0 | 1.9 | 3 | 624 | 77.76% | |
| NFLX 260515C00099000 | 99.00 | 1.75 | 1.58 | 2.25 | 2 | 605 | 43.34% | |
| NFLX 260515C00260000 | 260.00 | 0.05 | 0 | 0.15 | 0 | 580 | 84.38% | |
| NFLX 260515C00109000 | 109.00 | 0.67 | 0.62 | 1.03 | 5 | 543 | 43.48% | |
| NFLX 260515C00148000 | 148.00 | 0.15 | 0.01 | 0.9 | 1 | 519 | 62.45% | |
| NFLX 260515C00087000 | 87.00 | 4.72 | 4.35 | 5.1 | 4 | 512 | 41.97% | |
| NFLX 260515C00106000 | 106.00 | 0.96 | 0.43 | 0.99 | 2 | 511 | 40.04% | |
| NFLX 260515C00200000 | 200.00 | 0.05 | 0 | 0.15 | 1 | 476 | 67.97% | |
| NFLX 260515C00134000 | 134.00 | 0.08 | 0 | 0.17 | 8 | 467 | 45.90% | |
| NFLX 260515C00138000 | 138.00 | 0.13 | 0 | 0.75 | 6 | 448 | 54.69% | |
| NFLX 260515C00144000 | 144.00 | 0.3 | 0 | 1.81 | 1 | 442 | 68.80% | |
| NFLX 260515C00104000 | 104.00 | 1.02 | 1.03 | 1.25 | 5 | 437 | 40.70% | |
| NFLX 260515C00152000 | 152.00 | 0.14 | 0 | 1.3 | 4 | 428 | 68.95% | |
| NFLX 260515C00083000 | 83.00 | 6.5 | 5.95 | 6.85 | 227 | 426 | 42.94% | |
| NFLX 260515C00206000 | 206.00 | 0.09 | 0 | 0.19 | 100 | 420 | 71.68% | |
| NFLX 260515C00101000 | 101.00 | 1.48 | 1.33 | 1.63 | 30 | 395 | 40.80% | |
| NFLX 260515C00097000 | 97.00 | 2.27 | 1.72 | 2.41 | 6 | 390 | 41.82% | |
| NFLX 260515C00210000 | 210.00 | 0.05 | 0.02 | 0.11 | 20 | 378 | 69.92% | |
| NFLX 260515C01200000 | 1200.00 | 91.4 | 84.1 | 88.15 | 171 | 377 | 0.00% | |
| NFLX 260515C00107000 | 107.00 | 0.8 | 0.36 | 1.21 | 2 | 346 | 43.46% | |
| NFLX 260515C00156000 | 156.00 | 0.08 | 0 | 0.25 | 50 | 339 | 54.88% | |
| NFLX 260515C00190000 | 190.00 | 0.25 | 0 | 0.16 | 10 | 320 | 65.04% | |
| NFLX 260515C00081000 | 81.00 | 7.3 | 7.45 | 7.8 | 19 | 263 | 43.12% | YES |
| NFLX 260515C00154000 | 154.00 | 0.11 | 0.01 | 0.25 | 2 | 231 | 54.30% | |
| NFLX 260515C00001000 | 1.00 | 105.27 | 87.7 | 91.85 | 299 | 227 | 0.00% | YES |
| NFLX 260515C00176000 | 176.00 | 0.15 | 0 | 0.89 | 0 | 211 | 76.03% | |
| NFLX 260515C00182000 | 182.00 | 0.06 | 0 | 1.9 | 10 | 210 | 89.84% | |
| NFLX 260515C00254000 | 254.00 | 0.06 | 0 | 0.18 | 1 | 200 | 84.57% | |
| NFLX 260515C01500000 | 1500.00 | 22.85 | 19.55 | 23.4 | 105 | 196 | 423.91% | |
| NFLX 260515C01250000 | 1250.00 | 72.6 | 65.85 | 71 | 2 | 191 | 759.67% | |
| NFLX 260515C00162000 | 162.00 | 0.12 | 0 | 0.62 | 7 | 188 | 65.53% | |
| NFLX 260515C00155000 | 155.00 | 0.11 | 0 | 1.09 | 2 | 183 | 68.36% | |
| NFLX 260515C00060000 | 60.00 | 22.1 | 22.4 | 24.2 | 121 | 181 | 52.17% | YES |
| NFLX 260515C00178000 | 178.00 | 0.55 | 0.26 | 0.55 | 0 | 180 | 75.73% | |
| NFLX 260515C02200000 | 2200.00 | 1.54 | 0.93 | 1.8 | 1 | 173 | 268.56% | |
| NFLX 260515C00164000 | 164.00 | 1.11 | 0.59 | 0.81 | 0 | 170 | 76.37% | |
| NFLX 260515C00000500 | 0.50 | 88.26 | 79.75 | 83.7 | 110 | 170 | 418.75% | YES |
| NFLX 260515C00165000 | 165.00 | 0.13 | 0 | 1 | 20 | 160 | 72.36% | |
| NFLX 260515C00175000 | 175.00 | 0.11 | 0 | 1.64 | 1 | 154 | 84.13% | |
| NFLX 260515C01800000 | 1800.00 | 6.14 | 5 | 6.95 | 12 | 148 | 323.19% | |
| NFLX 260515C01350000 | 1350.00 | 44.5 | 41.65 | 45.55 | 3 | 142 | 551.09% | |
| NFLX 260515C00248000 | 248.00 | 0.04 | 0 | 0.21 | 0 | 140 | 84.57% | |
| NFLX 260515C01280000 | 1280.00 | 68.3 | 57.05 | 62.2 | 56 | 132 | 667.43% | |
| NFLX 260515C00076000 | 76.00 | 10 | 9.75 | 10.9 | 10 | 131 | 45.78% | YES |
| NFLX 260515C00243000 | 243.00 | 0.11 | 0 | 0.75 | 10 | 130 | 97.75% | |
| NFLX 260515C00078000 | 78.00 | 8.8 | 8.5 | 9.65 | 3 | 127 | 45.02% | YES |
| NFLX 260515C02470000 | 2470.00 | 0.87 | 0.2 | 1.34 | 50 | 126 | 257.08% | |
| NFLX 260515C01360000 | 1360.00 | 52.95 | 39.6 | 43.55 | 40 | 123 | 538.60% | |
| NFLX 260515C00039000 | 39.00 | 46.72 | 41.7 | 45.2 | 22 | 122 | 76.86% | YES |
| NFLX 260515C00215000 | 215.00 | 0.21 | 0 | 0.13 | 0 | 120 | 71.48% | |
| NFLX 260515C01840000 | 1840.00 | 5.46 | 3.95 | 6.1 | 1 | 119 | 314.53% | |
| NFLX 260515C01300000 | 1300.00 | 56.5 | 51.5 | 57.25 | 18 | 118 | 624.61% | |
| NFLX 260515C01260000 | 1260.00 | 67.97 | 62.65 | 68.25 | 16 | 118 | 724.46% | |
| NFLX 260515C00250000 | 250.00 | 0.03 | 0 | 0.18 | 48 | 114 | 83.59% | |
| NFLX 260515C00047000 | 47.00 | 37.18 | 33.9 | 37.45 | 1 | 114 | 67.38% | YES |
| NFLX 260515C01110000 | 1110.00 | 129 | 121.8 | 126.85 | 5 | 111 | 0.00% | |
| NFLX 260515C00166000 | 166.00 | 0.16 | 0 | 0.24 | 5 | 108 | 58.98% | |
| NFLX 260515C00065000 | 65.00 | 18.65 | 18.25 | 19.7 | 4 | 108 | 56.63% | YES |
| NFLX 260515C00195000 | 195.00 | 0.08 | 0 | 0.2 | 1 | 103 | 68.56% | |
| NFLX 260515C00077000 | 77.00 | 10.5 | 9.1 | 10.25 | 1 | 103 | 45.30% | YES |
| NFLX 260515C01420000 | 1420.00 | 30.5 | 30.15 | 33.25 | 1 | 102 | 481.27% | |
| NFLX 260515C01140000 | 1140.00 | 116.5 | 107.45 | 113.4 | 6 | 102 | 0.00% | |
| NFLX 260515C00072000 | 72.00 | 13 | 12.55 | 13.7 | 11 | 99 | 47.89% | YES |
| NFLX 260515C00079000 | 79.00 | 7.8 | 8.45 | 9 | 5 | 98 | 44.29% | YES |
| NFLX 260515C00174000 | 174.00 | 0.1 | 0 | 1.97 | 2 | 98 | 86.67% | |
| NFLX 260515C01400000 | 1400.00 | 33.5 | 33.05 | 36.35 | 5 | 95 | 498.24% | |
| NFLX 260515C00235000 | 235.00 | 0.09 | 0 | 0.16 | 0 | 90 | 78.71% | |
| NFLX 260515C01100000 | 1100.00 | 141.35 | 126.8 | 132.65 | 1 | 88 | 0.00% | |
| NFLX 260515C00069000 | 69.00 | 14.9 | 14.5 | 16.35 | 2 | 86 | 52.61% | YES |
| NFLX 260515C00240000 | 240.00 | 0.09 | 0 | 0.16 | 0 | 80 | 80.08% | |
| NFLX 260515C00145000 | 145.00 | 0.16 | 0.05 | 0.29 | 1 | 80 | 51.86% | |
| NFLX 260515C00049000 | 49.00 | 32.7 | 31.95 | 35.25 | 2 | 79 | 60.89% | YES |
| NFLX 260515C01240000 | 1240.00 | 73 | 68.6 | 74.45 | 1 | 79 | 803.52% | |
| NFLX 260515C01220000 | 1220.00 | 80.42 | 75.5 | 80.85 | 6 | 78 | 954.79% | |
| NFLX 260515C01080000 | 1080.00 | 171.9 | 137.9 | 142.95 | 1 | 74 | 0.00% | |
| NFLX 260515C00185000 | 185.00 | 0.01 | 0 | 0.16 | 15 | 70 | 63.28% | |
| NFLX 260515C02660000 | 2660.00 | 0.29 | 0.23 | 0.41 | 11 | 70 | 238.48% | |
| NFLX 260515C01700000 | 1700.00 | 9.37 | 8.65 | 10.05 | 1 | 70 | 349.79% | |
| NFLX 260515C01160000 | 1160.00 | 101.6 | 99.55 | 104.5 | 27 | 67 | 0.00% | |
| NFLX 260515C01600000 | 1600.00 | 14.12 | 12.1 | 15.35 | 11 | 67 | 378.33% | |
| NFLX 260515C00205000 | 205.00 | 0.07 | 0.01 | 0.15 | 1 | 63 | 69.92% | |
| NFLX 260515C00204000 | 204.00 | 0.16 | 0 | 0.26 | 1 | 63 | 73.73% | |
| NFLX 260515C01580000 | 1580.00 | 19.6 | 13.3 | 16.5 | 2 | 63 | 385.52% | |
| NFLX 260515C01460000 | 1460.00 | 29.05 | 25.3 | 27.8 | 2 | 62 | 452.60% | |
| NFLX 260515C00168000 | 168.00 | 0.2 | 0 | 0.23 | 10 | 61 | 59.57% | |
| NFLX 260515C00062000 | 62.00 | 19.91 | 20.35 | 22.3 | 2 | 60 | 59.72% | YES |
| NFLX 260515C00221000 | 221.00 | 0.19 | 0 | 0.24 | 0 | 60 | 78.32% | |
| NFLX 260515C02600000 | 2600.00 | 0.5 | 0 | 1.14 | 10 | 58 | 251.47% | |
| NFLX 260515C01120000 | 1120.00 | 128.26 | 117.25 | 122.7 | 2 | 57 | 0.00% | |
| NFLX 260515C00067000 | 67.00 | 16.03 | 16.1 | 18.05 | 3 | 54 | 54.98% | YES |
| NFLX 260515C00265000 | 265.00 | 0.06 | 0 | 0.14 | 2 | 53 | 84.96% | |
| NFLX 260515C01480000 | 1480.00 | 30.79 | 21.7 | 25.45 | 1 | 52 | 435.73% | |
| NFLX 260515C00048000 | 48.00 | 33.85 | 32.9 | 36 | 2 | 51 | 57.62% | YES |
| NFLX 260515C00207000 | 207.00 | 0.27 | 0 | 0.25 | 0 | 50 | 74.41% | |
| NFLX 260515C00219000 | 219.00 | 0.17 | 0 | 0.2 | 0 | 50 | 76.17% | |
| NFLX 260515C00064000 | 64.00 | 18.6 | 18.8 | 20.75 | 6 | 49 | 59.50% | YES |
| NFLX 260515C01180000 | 1180.00 | 113.65 | 92.2 | 96.2 | 4 | 49 | 0.00% | |
| NFLX 260515C00073000 | 73.00 | 11.09 | 11.8 | 13 | 4 | 48 | 47.53% | YES |
| NFLX 260515C01440000 | 1440.00 | 32.45 | 26.4 | 30.4 | 1 | 46 | 462.63% | |
| NFLX 260515C00042000 | 42.00 | 44.31 | 38.75 | 42.75 | 35 | 45 | 81.35% | YES |
| NFLX 260515C01320000 | 1320.00 | 52.55 | 48 | 52.1 | 4 | 43 | 593.37% | |
| NFLX 260515C00063000 | 63.00 | 19.9 | 19.7 | 21.45 | 1 | 43 | 58.94% | YES |
| NFLX 260515C02000000 | 2000.00 | 2.85 | 1.79 | 3.75 | 1 | 42 | 290.28% | |
| NFLX 260515C01520000 | 1520.00 | 20.74 | 17.65 | 21.1 | 1 | 42 | 411.84% | |
| NFLX 260515C00186000 | 186.00 | 0.1 | 0 | 1.88 | 1 | 40 | 91.46% | |
| NFLX 260515C01380000 | 1380.00 | 48 | 37.05 | 39.75 | 1 | 39 | 519.76% | |
| NFLX 260515C00066000 | 66.00 | 16.13 | 17.25 | 19.05 | 5 | 37 | 57.41% | YES |
| NFLX 260515C00010000 | 10.00 | 1205.68 | 1211 | 1218.75 | 50 | 36 | 0.00% | YES |
| NFLX 260515C00050000 | 50.00 | 31.64 | 31 | 34.05 | 1 | 36 | 56.45% | YES |
| NFLX 260515C01560000 | 1560.00 | 21.75 | 14.65 | 18.2 | 3 | 35 | 394.78% | |
| NFLX 260515C01900000 | 1900.00 | 4.22 | 3.6 | 4.85 | 1 | 33 | 307.23% | |
| NFLX 260515C00068000 | 68.00 | 14.32 | 15.85 | 17.35 | 15 | 33 | 55.08% | YES |
| NFLX 260515C00054000 | 54.00 | 32.42 | 27.15 | 30.7 | 1 | 33 | 58.45% | YES |
| NFLX 260515C00041000 | 41.00 | 42.57 | 39.75 | 43.55 | 4 | 32 | 80.57% | YES |
| NFLX 260515C02060000 | 2060.00 | 3 | 1.27 | 3.15 | 2 | 32 | 282.57% | |
| NFLX 260515C00043000 | 43.00 | 40.63 | 37.7 | 41.4 | 4 | 31 | 72.07% | YES |
| NFLX 260515C01040000 | 1040.00 | 192.95 | 160.2 | 165.7 | 3 | 31 | 0.00% | |
| NFLX 260515C00055000 | 55.00 | 30.35 | 26.2 | 29.55 | 8 | 30 | 55.40% | YES |
| NFLX 260515C00262000 | 262.00 | 0.06 | 0 | 0.2 | 0 | 30 | 87.50% | |
| NFLX 260515C00202000 | 202.00 | 0.33 | 0 | 0.27 | 0 | 30 | 73.44% | |
| NFLX 260515C00257000 | 257.00 | 0.05 | 0 | 0.17 | 0 | 30 | 84.77% | |
| NFLX 260515C01340000 | 1340.00 | 46.24 | 42.55 | 48.15 | 4 | 30 | 562.06% | |
| NFLX 260515C00046000 | 46.00 | 38.15 | 34.85 | 38.45 | 1 | 30 | 68.85% | YES |
| NFLX 260515C01050000 | 1050.00 | 185.85 | 154.35 | 159.8 | 6 | 28 | 0.00% | |
| NFLX 260515C00040000 | 40.00 | 41.14 | 40.75 | 44.2 | 1 | 28 | 75.78% | YES |
| NFLX 260515C01060000 | 1060.00 | 161 | 148.55 | 154.05 | 1 | 28 | 0.00% | |
| NFLX 260515C00061000 | 61.00 | 24.7 | 21.3 | 23.25 | 1 | 28 | 61.55% | YES |
| NFLX 260515C00074000 | 74.00 | 11.25 | 11.15 | 12.25 | 2 | 27 | 46.72% | YES |
| NFLX 260515C00920000 | 920.00 | 237.85 | 242.8 | 248.3 | 5 | 26 | 0.00% | |
| NFLX 260515C00056000 | 56.00 | 25.96 | 25.25 | 28.7 | 9 | 25 | 55.27% | YES |
| NFLX 260515C02260000 | 2260.00 | 10.13 | 2.05 | 2.75 | 26 | 25 | 291.55% | |
| NFLX 260515C01000000 | 1000.00 | 196 | 185.8 | 190.95 | 10 | 24 | 0.00% | |
| NFLX 260515C00930000 | 930.00 | 251.15 | 235.55 | 240.7 | 1 | 24 | 0.00% | |
| NFLX 260515C01090000 | 1090.00 | 161.28 | 132.6 | 137.65 | 3 | 23 | 0.00% | |
| NFLX 260515C01540000 | 1540.00 | 17.58 | 16.3 | 19.6 | 1 | 23 | 403.74% | |
| NFLX 260515C00970000 | 970.00 | 244.35 | 206.2 | 211.5 | 1 | 22 | 0.00% | |
| NFLX 260515C01620000 | 1620.00 | 13.8 | 11.45 | 13.95 | 18 | 22 | 371.96% | |
| NFLX 260515C01820000 | 1820.00 | 7.05 | 4.35 | 6.5 | 17 | 22 | 318.19% | |
| NFLX 260515C02410000 | 2410.00 | 1.94 | 1.11 | 1.9 | 1 | 21 | 277.25% | |
| NFLX 260515C01760000 | 1760.00 | 7.15 | 5.8 | 8.05 | 3 | 21 | 330.98% | |
| NFLX 260515C00172000 | 172.00 | 0.13 | 0 | 1.99 | 23 | 21 | 85.86% | |
| NFLX 260515C00225000 | 225.00 | 0.1 | 0 | 0.2 | 0 | 20 | 77.93% | |
| NFLX 260515C00222000 | 222.00 | 0.16 | 0 | 0.2 | 0 | 20 | 76.95% | |
| NFLX 260515C00192000 | 192.00 | 0.4 | 0 | 0.17 | 0 | 20 | 66.21% | |
| NFLX 260515C00230000 | 230.00 | 0.1 | 0 | 0.16 | 0 | 20 | 77.34% | |
| NFLX 260515C02540000 | 2540.00 | 0.6 | 0 | 1.22 | 2 | 20 | 252.05% | |
| NFLX 260515C00034000 | 34.00 | 67.35 | 47.95 | 51.5 | 20 | 20 | 131.35% | YES |
| NFLX 260515C00059000 | 59.00 | 57.67 | 31 | 35.1 | 0 | 20 | 137.40% | YES |
| NFLX 260515C00058000 | 58.00 | 58.62 | 31.95 | 36.05 | 0 | 20 | 140.78% | YES |
| NFLX 260515C00216000 | 216.00 | 0.36 | 0 | 0.26 | 0 | 20 | 77.54% | |
| NFLX 260515C00030000 | 30.00 | 57.92 | 50.6 | 54.65 | 10 | 18 | 111.13% | YES |
| NFLX 260515C01780000 | 1780.00 | 5.5 | 6.2 | 7.35 | 1 | 18 | 330.31% | |
| NFLX 260515C01550000 | 1550.00 | 17.25 | 15.35 | 18.75 | 5 | 17 | 398.40% | |
| NFLX 260515C01640000 | 1640.00 | 11.05 | 10.05 | 12.9 | 1 | 17 | 363.87% | |
| NFLX 260515C00044000 | 44.00 | 40.12 | 36.85 | 40.5 | 1 | 16 | 74.17% | YES |
| NFLX 260515C02500000 | 2500.00 | 0.6 | 0 | 1.28 | 2 | 15 | 252.54% | |
| NFLX 260515C01030000 | 1030.00 | 179.67 | 167.1 | 171.8 | 1 | 14 | 0.00% | |
| NFLX 260515C02480000 | 2480.00 | 0.44 | 0 | 1.32 | 3 | 14 | 252.93% | |
| NFLX 260515C02230000 | 2230.00 | 9.24 | 2.57 | 3.1 | 12 | 13 | 297.95% | |
| NFLX 260515C00201000 | 201.00 | 0.98 | 0 | 0.28 | 2 | 12 | 73.44% | |
| NFLX 260515C02430000 | 2430.00 | 0.7 | 0 | 1.42 | 4 | 12 | 253.81% | |
| NFLX 260515C02150000 | 2150.00 | 2.09 | 1.08 | 2.21 | 1 | 12 | 273.78% | |
| NFLX 260515C00052000 | 52.00 | 33.61 | 29.05 | 32.65 | 1 | 12 | 61.08% | YES |
| NFLX 260515C00045000 | 45.00 | 39.14 | 35.85 | 39.6 | 1 | 12 | 73.39% | YES |
| NFLX 260515C01750000 | 1750.00 | 8.7 | 6.05 | 8.3 | 1 | 11 | 332.93% | |
| NFLX 260515C00880000 | 880.00 | 296.48 | 274.35 | 280.95 | 1 | 11 | 0.00% | |
| NFLX 260515C00188000 | 188.00 | 0.12 | 0 | 0.2 | 10 | 11 | 66.02% | |
| NFLX 260515C00211000 | 211.00 | 0.21 | 0 | 0.28 | 0 | 10 | 76.66% | |
| NFLX 260515C02100000 | 2100.00 | 2.3 | 0.98 | 2.83 | 4 | 10 | 277.88% | |
| NFLX 260515C00263000 | 263.00 | 0.01 | 0 | 1.62 | 10 | 10 | 116.02% | |
| NFLX 260515C01650000 | 1650.00 | 14.55 | 11 | 12.45 | 1 | 10 | 366.14% | |
| NFLX 260515C01070000 | 1070.00 | 172.35 | 142.9 | 148.45 | 12 | 10 | 0.00% | |
| NFLX 260515C00236000 | 236.00 | 0.09 | 0 | 0.19 | 0 | 10 | 80.47% | |
| NFLX 260515C00234000 | 234.00 | 0.04 | 0 | 0.22 | 0 | 10 | 81.25% | |
| NFLX 260515C00228000 | 228.00 | 0.23 | 0 | 0.31 | 0 | 10 | 82.81% | |
| NFLX 260515C02390000 | 2390.00 | 2.09 | 0.95 | 2.14 | 5 | 10 | 277.73% | |
| NFLX 260515C01740000 | 1740.00 | 8 | 6.35 | 8.65 | 1 | 10 | 335.52% | |
| NFLX 260515C00037000 | 37.00 | 76.63 | 52.3 | 56.4 | 0 | 10 | 234.91% | YES |
| NFLX 260515C02350000 | 2350.00 | 0.92 | 0 | 1.63 | 2 | 9 | 255.96% | |
| NFLX 260515C00057000 | 57.00 | 26.01 | 24.3 | 27.55 | 6 | 9 | 52.32% | YES |
| NFLX 260515C01660000 | 1660.00 | 14.15 | 9.2 | 11.85 | 10 | 9 | 357.48% | |
| NFLX 260515C00800000 | 800.00 | 330.45 | 342.15 | 346.95 | 4 | 9 | 0.00% | |
| NFLX 260515C00900000 | 900.00 | 298 | 258.55 | 265.1 | 1 | 9 | 0.00% | |
| NFLX 260515C00990000 | 990.00 | 234.8 | 192.8 | 197.65 | 8 | 8 | 0.00% | |
| NFLX 260515C01020000 | 1020.00 | 162.55 | 172.45 | 178 | 3 | 8 | 0.00% | |
| NFLX 260515C01010000 | 1010.00 | 185.19 | 179.05 | 184.4 | 2 | 8 | 0.00% | |
| NFLX 260515C02030000 | 2030.00 | 8.67 | 2.9 | 4.6 | 0 | 8 | 305.32% | |
| NFLX 260515C02400000 | 2400.00 | 0.85 | 0 | 1.49 | 1 | 8 | 254.49% | |
| NFLX 260515C00940000 | 940.00 | 234.83 | 227.75 | 234.75 | 1 | 8 | 0.00% | |
| NFLX 260515C00960000 | 960.00 | 196.12 | 213.45 | 218.65 | 2 | 7 | 0.00% | |
| NFLX 260515C01950000 | 1950.00 | 3.89 | 2.8 | 3.55 | 3 | 7 | 294.87% | |
| NFLX 260515C00950000 | 950.00 | 235.75 | 220.45 | 225.9 | 4 | 7 | 0.00% | |
| NFLX 260515C00980000 | 980.00 | 235 | 199.15 | 204.5 | 1 | 6 | 0.00% | |
| NFLX 260515C02210000 | 2210.00 | 1.9 | 0.36 | 2.17 | 1 | 6 | 266.21% | |
| NFLX 260515C01850000 | 1850.00 | 6.15 | 4.3 | 5.85 | 12 | 6 | 315.43% | |
| NFLX 260515C01680000 | 1680.00 | 10.75 | 8.65 | 10.9 | 1 | 6 | 352.42% | |
| NFLX 260515C02040000 | 2040.00 | 2.75 | 1.43 | 3.3 | 6 | 6 | 284.77% | |
| NFLX 260515C00490000 | 490.00 | 665.05 | 631.05 | 639.7 | 2 | 6 | 0.00% | |
| NFLX 260515C00480000 | 480.00 | 675.46 | 642.65 | 648.95 | 2 | 5 | 0.00% | |
| NFLX 260515C02070000 | 2070.00 | 2.67 | 1.19 | 3.1 | 5 | 5 | 281.69% | |
| NFLX 260515C02190000 | 2190.00 | 1.72 | 0.46 | 2.27 | 2 | 5 | 268.26% | |
| NFLX 260515C00051000 | 51.00 | 35.35 | 30 | 33.7 | 9 | 5 | 63.23% | YES |
| NFLX 260515C00600000 | 600.00 | 567.11 | 526 | 533.35 | 2 | 5 | 0.00% | |
| NFLX 260515C00690000 | 690.00 | 549.55 | 488.75 | 497 | 4 | 5 | 0.00% | |
| NFLX 260515C02650000 | 2650.00 | 0.8 | 0 | 1.09 | 2 | 5 | 251.37% | |
| NFLX 260515C00229000 | 229.00 | 0.01 | 0 | 0.19 | 4 | 4 | 78.52% | |
| NFLX 260515C00005000 | 5.00 | 83.53 | 75.3 | 79.25 | 2 | 4 | 235.94% | YES |
| NFLX 260515C00071000 | 71.00 | 16.67 | 13.3 | 14.6 | 2 | 4 | 49.63% | YES |
| NFLX 260515C02090000 | 2090.00 | 3.25 | 1.51 | 2.76 | 4 | 4 | 282.08% | |
| NFLX 260515C02020000 | 2020.00 | 3.27 | 1.6 | 3.5 | 2 | 3 | 287.30% | |
| NFLX 260515C00750000 | 750.00 | 423.9 | 386.5 | 391.5 | 2 | 3 | 0.00% | |
| NFLX 260515C01860000 | 1860.00 | 4.87 | 4.2 | 5.7 | 1 | 3 | 314.38% | |
| NFLX 260515C00550000 | 550.00 | 707.32 | 674.65 | 681.85 | 0 | 3 | 0.00% | |
| NFLX 260515C02570000 | 2570.00 | 0.5 | 0 | 1.18 | 1 | 3 | 251.81% | |
| NFLX 260515C02620000 | 2620.00 | 0.56 | 0 | 1.12 | 1 | 3 | 251.47% | |
| NFLX 260515C00027000 | 27.00 | 59.9 | 53.5 | 57.55 | 0 | 2 | 116.11% | YES |
| NFLX 260515C00560000 | 560.00 | 667.73 | 628.35 | 634.45 | 2 | 2 | 0.00% | |
| NFLX 260515C02250000 | 2250.00 | 0.97 | 0.19 | 1.99 | 1 | 2 | 262.40% | |
| NFLX 260515C02160000 | 2160.00 | 3.6 | 1.15 | 2.44 | 1 | 2 | 277.30% | |
| NFLX 260515C02270000 | 2270.00 | 3.37 | 0 | 0 | 2 | 2 | 50.00% | |
| NFLX 260515C00810000 | 810.00 | 373.25 | 333.45 | 338.25 | 2 | 2 | 0.00% | |
| NFLX 260515C00700000 | 700.00 | 418.1 | 432.55 | 438.65 | 1 | 2 | 0.00% | |
| NFLX 260515C02300000 | 2300.00 | 1.03 | 0.01 | 1.79 | 1 | 2 | 257.72% | |
| NFLX 260515C00850000 | 850.00 | 321.78 | 299.15 | 305.7 | 2 | 2 | 0.00% | |
| NFLX 260515C01880000 | 1880.00 | 4.85 | 3.85 | 5.15 | 1 | 2 | 309.89% | |
| NFLX 260515C00780000 | 780.00 | 397.6 | 359.65 | 365.1 | 2 | 2 | 0.00% | |
| NFLX 260515C02050000 | 2050.00 | 3 | 1.35 | 3.25 | 1 | 2 | 283.91% | |
| NFLX 260515C00006000 | 6.00 | 82.33 | 74.25 | 78.4 | 0 | 2 | 235.55% | YES |
| NFLX 260515C01720000 | 1720.00 | 8.01 | 7.95 | 9.3 | 2 | 2 | 344.57% | |
| NFLX 260515C01920000 | 1920.00 | 3.95 | 2.7 | 4.7 | 1 | 2 | 301.20% | |
| NFLX 260515C02220000 | 2220.00 | 1.63 | 0.32 | 2.11 | 1 | 2 | 265.14% | |
| NFLX 260515C00910000 | 910.00 | 287.35 | 250.8 | 256 | 2 | 2 | 0.00% | |
| NFLX 260515C00053000 | 53.00 | 33.4 | 28.1 | 31.65 | 1 | 1 | 59.52% | YES |
| NFLX 260515C00025000 | 25.00 | 84.6 | 64.1 | 68.2 | 2 | 1 | 330.27% | YES |
| NFLX 260515C00890000 | 890.00 | 378.66 | 351.5 | 356.95 | 0 | 1 | 0.00% | |
| NFLX 260515C02010000 | 2010.00 | 3.69 | 2.09 | 3.45 | 2 | 1 | 290.58% | |
| NFLX 260515C02520000 | 2520.00 | 1.58 | 0.85 | 1.42 | 0 | 1 | 270.17% | |
| NFLX 260515C00213000 | 213.00 | 0.34 | 0 | 0.2 | 0 | 1 | 74.32% | |
| NFLX 260515C00031000 | 31.00 | 68 | 50.85 | 54.5 | 0 | 1 | 142.09% | YES |
| NFLX 260515C02560000 | 2560.00 | 0.7 | 0 | 0 | 0 | 1 | 50.00% | |
| NFLX 260515C02360000 | 2360.00 | 0.93 | 0 | 1.6 | 0 | 1 | 255.66% | |
| NFLX 260515C00840000 | 840.00 | 395.47 | 301 | 306.5 | 2 | 1 | 0.00% | |
| NFLX 260515C00660000 | 660.00 | 455.88 | 470 | 476.1 | 0 | 1 | 0.00% | |
| NFLX 260515C00038000 | 38.00 | 48.21 | 42.7 | 46.3 | 1 | 1 | 81.84% | YES |
| NFLX 260515C02640000 | 2640.00 | 1.15 | 0 | 1.11 | 1 | 1 | 251.66% | |
| NFLX 260515C00760000 | 760.00 | 479.52 | 441.05 | 448.1 | 1 | 1 | 0.00% | |
| NFLX 260515C00460000 | 460.00 | 773.47 | 761.3 | 768.25 | 0 | 1 | 0.00% | |
| NFLX 260515C02110000 | 2110.00 | 2.06 | 0.91 | 2.76 | 2 | 1 | 276.76% | |
| NFLX 260515C00420000 | 420.00 | 864.8 | 799.8 | 807.35 | 0 | 1 | 0.00% | |
| NFLX 260515C00330000 | 330.00 | 895 | 887.05 | 894.5 | 0 | 1 | 0.00% | |
| NFLX 260515C02340000 | 2340.00 | 0.43 | 0 | 1.66 | 0 | 1 | 256.25% | |
| NFLX 260515C00860000 | 860.00 | 286.6 | 290.85 | 297.45 | 0 | 1 | 0.00% | |
| NFLX 260515C00830000 | 830.00 | 339.02 | 316.05 | 322.55 | 1 | 1 | 0.00% | |
| NFLX 260515C00820000 | 820.00 | 316.6 | 324.65 | 330.95 | 0 | 1 | 0.00% | |
| NFLX 260515C02280000 | 2280.00 | 2.3 | 0.08 | 1.86 | 0 | 1 | 259.47% | |
| NFLX 260515C02120000 | 2120.00 | 6.29 | 1.94 | 3.35 | 0 | 1 | 291.82% | |
| NFLX 260515C00035000 | 35.00 | 48.95 | 45.6 | 49.65 | 1 | 1 | 95.61% | YES |
| NFLX 260515C02240000 | 2240.00 | 1.14 | 0.23 | 2.03 | 1 | 1 | 263.28% | |
| NFLX 260515C00015000 | 15.00 | 1200.88 | 1207.2 | 1214.85 | 50 | 0 | 0.00% | YES |
| NFLX 260515C00770000 | 770.00 | 349.95 | 368.7 | 374.8 | 1 | 0 | 0.00% | |
| NFLX 260515C00242000 | 242.00 | 0.08 | 0 | 0.18 | 0 | 0 | 81.64% | |
| NFLX 260515C00224000 | 224.00 | 0.05 | 0 | 1.73 | 10 | 0 | 104.93% | |
| NFLX 260515C02420000 | 2420.00 | 0.78 | 0 | 1.44 | 0 | 0 | 254.00% | |
| NFLX 260515C00001500 | 1.50 | 120.09 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260515C00033000 | 33.00 | 89.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260515C02310000 | 2310.00 | 2.52 | 1.43 | 2.64 | 0 | 0 | 286.13% | |
| NFLX 260515C00203000 | 203.00 | 0.87 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515C00209000 | 209.00 | 0.33 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515C00212000 | 212.00 | 0.63 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515C00223000 | 223.00 | 0.92 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515C00226000 | 226.00 | 1.01 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515C00227000 | 227.00 | 0.34 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515C00231000 | 231.00 | 0.25 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515C00239000 | 239.00 | 0.21 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515C00241000 | 241.00 | 0.19 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515C00252000 | 252.00 | 0.16 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515C00256000 | 256.00 | 0.07 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515C00264000 | 264.00 | 0.11 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515C00002000 | 2.00 | 88.83 | 78.2 | 82.35 | 1 | 0 | 326.56% | YES |
The table below lists all put options on NFLX expiring on 2026-05-15. 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 260515P00001500 | 1.50 | 0.01 | 0 | 0.22 | 4 | 100091 | 380.47% | |
| NFLX 260515P00073000 | 73.00 | 2.9 | 2.59 | 2.99 | 29 | 10204 | 41.66% | |
| NFLX 260515P00080000 | 80.00 | 5.25 | 4.95 | 5.5 | 406 | 8463 | 39.50% | |
| NFLX 260515P00075000 | 75.00 | 3.5 | 3.1 | 3.5 | 32 | 7694 | 40.36% | |
| NFLX 260515P00100000 | 100.00 | 19 | 17.95 | 19.6 | 4 | 4881 | 41.04% | YES |
| NFLX 260515P00092000 | 92.00 | 12.55 | 11.9 | 12.8 | 22 | 3962 | 38.31% | YES |
| NFLX 260515P00090000 | 90.00 | 11.43 | 10.6 | 10.95 | 2 | 3650 | 35.83% | YES |
| NFLX 260515P00070000 | 70.00 | 1.95 | 1.88 | 2.02 | 175 | 3297 | 40.87% | |
| NFLX 260515P00097000 | 97.00 | 16.8 | 15.8 | 17.1 | 1 | 3265 | 41.02% | YES |
| NFLX 260515P00099000 | 99.00 | 18.5 | 17.45 | 18.85 | 7 | 2724 | 41.80% | YES |
| NFLX 260515P00077000 | 77.00 | 4.25 | 3.7 | 4.35 | 167 | 2489 | 40.80% | |
| NFLX 260515P00085000 | 85.00 | 7.95 | 6.95 | 7.75 | 36 | 2306 | 36.61% | YES |
| NFLX 260515P00059000 | 59.00 | 0.57 | 0.11 | 0.9 | 280 | 2145 | 51.27% | |
| NFLX 260515P00095000 | 95.00 | 15 | 14.25 | 15.1 | 23 | 1928 | 38.15% | YES |
| NFLX 260515P00076000 | 76.00 | 3.57 | 3.35 | 3.9 | 57 | 1889 | 40.49% | |
| NFLX 260515P00116000 | 116.00 | 33.28 | 32.1 | 35.8 | 5 | 1789 | 60.33% | YES |
| NFLX 260515P00060000 | 60.00 | 0.35 | 0.4 | 0.93 | 10 | 1592 | 49.71% | |
| NFLX 260515P00101000 | 101.00 | 20.43 | 18.8 | 20.6 | 22 | 1197 | 42.27% | YES |
| NFLX 260515P00093000 | 93.00 | 13.57 | 12.55 | 13.85 | 4 | 1139 | 40.30% | YES |
| NFLX 260515P00087000 | 87.00 | 9.2 | 8.6 | 9.55 | 7 | 1133 | 39.87% | YES |
| NFLX 260515P00088000 | 88.00 | 9.72 | 9.15 | 10.25 | 28 | 1021 | 40.13% | YES |
| NFLX 260515P00086000 | 86.00 | 8.5 | 7.75 | 8.85 | 46 | 1005 | 39.49% | YES |
| NFLX 260515P00050000 | 50.00 | 0.18 | 0.06 | 0.3 | 2 | 994 | 50.78% | |
| NFLX 260515P00081000 | 81.00 | 5.65 | 5.45 | 5.75 | 58 | 980 | 37.99% | |
| NFLX 260515P00082000 | 82.00 | 6.1 | 5.85 | 6.3 | 52 | 979 | 38.17% | |
| NFLX 260515P00020000 | 20.00 | 0.02 | 0 | 0.14 | 0 | 960 | 116.41% | |
| NFLX 260515P00096000 | 96.00 | 15.72 | 14.9 | 16.3 | 8 | 890 | 41.07% | YES |
| NFLX 260515P00094000 | 94.00 | 14.2 | 13.4 | 14.25 | 3 | 859 | 37.73% | YES |
| NFLX 260515P00083000 | 83.00 | 7.07 | 6.4 | 7.25 | 5 | 818 | 40.56% | YES |
| NFLX 260515P00089000 | 89.00 | 10.69 | 9.85 | 10.75 | 12 | 741 | 39.03% | YES |
| NFLX 260515P00051000 | 51.00 | 0.21 | 0 | 2.31 | 2 | 729 | 73.10% | |
| NFLX 260515P00104000 | 104.00 | 22.52 | 21.8 | 23.45 | 10 | 728 | 44.52% | YES |
| NFLX 260515P00084000 | 84.00 | 7.48 | 6.6 | 7.45 | 33 | 692 | 38.37% | YES |
| NFLX 260515P00105000 | 105.00 | 24.6 | 22.75 | 24.1 | 10 | 670 | 42.31% | YES |
| NFLX 260515P00098000 | 98.00 | 17.4 | 16.4 | 17.95 | 7 | 656 | 41.25% | YES |
| NFLX 260515P00078000 | 78.00 | 4.55 | 4.1 | 4.75 | 5 | 652 | 40.60% | |
| NFLX 260515P00091000 | 91.00 | 12.08 | 11.2 | 12.35 | 8 | 642 | 40.19% | YES |
| NFLX 260515P00110000 | 110.00 | 29.35 | 26.5 | 29.95 | 1 | 605 | 55.59% | YES |
| NFLX 260515P00079000 | 79.00 | 5 | 4.35 | 5.35 | 167 | 594 | 41.52% | |
| NFLX 260515P00108000 | 108.00 | 27.43 | 24.8 | 27.9 | 1 | 593 | 52.98% | YES |
| NFLX 260515P00043000 | 43.00 | 0.14 | 0 | 2.16 | 28 | 588 | 92.24% | |
| NFLX 260515P00040000 | 40.00 | 0.05 | 0 | 0.94 | 20 | 573 | 83.79% | |
| NFLX 260515P00042000 | 42.00 | 0.12 | 0 | 2.06 | 8 | 550 | 93.92% | |
| NFLX 260515P00000500 | 0.50 | 0.02 | 0 | 0.45 | 0 | 540 | 654.69% | |
| NFLX 260515P00065000 | 65.00 | 1.2 | 0.98 | 1.34 | 24 | 498 | 44.85% | |
| NFLX 260515P00068000 | 68.00 | 1.55 | 1.23 | 1.8 | 2 | 492 | 43.25% | |
| NFLX 260515P00102000 | 102.00 | 21 | 20.05 | 21.15 | 3 | 472 | 39.45% | YES |
| NFLX 260515P00045000 | 45.00 | 0.09 | 0 | 0.68 | 60 | 467 | 67.33% | |
| NFLX 260515P00066000 | 66.00 | 1.3 | 0.83 | 1.67 | 24 | 439 | 46.29% | |
| NFLX 260515P00071000 | 71.00 | 2.33 | 1.86 | 2.64 | 3 | 403 | 43.74% | |
| NFLX 260515P00072000 | 72.00 | 2.58 | 2.18 | 2.5 | 25 | 399 | 40.31% | |
| NFLX 260515P00103000 | 103.00 | 22.07 | 20.7 | 22.45 | 4 | 343 | 43.36% | YES |
| NFLX 260515P00107000 | 107.00 | 26.3 | 24.4 | 26.2 | 19 | 337 | 45.44% | YES |
| NFLX 260515P00069000 | 69.00 | 1.86 | 1.56 | 2.07 | 67 | 324 | 43.53% | |
| NFLX 260515P00106000 | 106.00 | 24.23 | 23.3 | 25.25 | 126 | 291 | 44.87% | YES |
| NFLX 260515P01000000 | 1000.00 | 51.5 | 52 | 55.95 | 5 | 285 | 0.00% | YES |
| NFLX 260515P00062000 | 62.00 | 0.56 | 0.34 | 1.16 | 155 | 275 | 48.85% | |
| NFLX 260515P00109000 | 109.00 | 26.42 | 25.55 | 28.1 | 4 | 263 | 46.48% | YES |
| NFLX 260515P00111000 | 111.00 | 30.15 | 27.5 | 30.8 | 20 | 248 | 55.32% | YES |
| NFLX 260515P00044000 | 44.00 | 0.14 | 0 | 0.78 | 14 | 245 | 71.39% | |
| NFLX 260515P00990000 | 990.00 | 42.35 | 48.9 | 51.95 | 3 | 236 | 0.00% | YES |
| NFLX 260515P01200000 | 1200.00 | 158.25 | 147.1 | 152.35 | 5 | 231 | 0.00% | YES |
| NFLX 260515P00057000 | 57.00 | 0.42 | 0 | 0.8 | 5 | 215 | 53.69% | |
| NFLX 260515P00112000 | 112.00 | 30.66 | 28.5 | 31.8 | 2 | 213 | 56.35% | YES |
| NFLX 260515P00030000 | 30.00 | 0.06 | 0 | 0.61 | 1 | 183 | 104.79% | |
| NFLX 260515P00064000 | 64.00 | 1.02 | 0.57 | 1.21 | 10 | 157 | 45.39% | |
| NFLX 260515P00041000 | 41.00 | 0.01 | 0 | 1.08 | 36 | 156 | 83.59% | |
| NFLX 260515P00600000 | 600.00 | 2.44 | 1.86 | 3.8 | 2 | 149 | 0.00% | YES |
| NFLX 260515P00800000 | 800.00 | 13.5 | 13.05 | 15.1 | 1 | 139 | 0.00% | YES |
| NFLX 260515P00039000 | 39.00 | 0.09 | 0 | 0.15 | 9 | 139 | 64.26% | |
| NFLX 260515P00074000 | 74.00 | 3.2 | 2.88 | 3.5 | 16 | 136 | 42.88% | |
| NFLX 260515P00067000 | 67.00 | 1.63 | 1.33 | 1.61 | 25 | 130 | 43.53% | |
| NFLX 260515P00026000 | 26.00 | 0.04 | 0 | 0.27 | 0 | 130 | 104.30% | |
| NFLX 260515P00970000 | 970.00 | 43.8 | 42.25 | 48 | 3 | 120 | 0.00% | YES |
| NFLX 260515P00053000 | 53.00 | 0.25 | 0 | 2.37 | 60 | 120 | 68.87% | |
| NFLX 260515P00049000 | 49.00 | 0.14 | 0 | 2.23 | 1 | 110 | 77.25% | |
| NFLX 260515P00038000 | 38.00 | 0.14 | 0 | 1.96 | 8 | 108 | 104.49% | |
| NFLX 260515P00850000 | 850.00 | 19.08 | 18.35 | 21.75 | 1 | 97 | 0.00% | YES |
| NFLX 260515P00500000 | 500.00 | 1.37 | 0.67 | 2.14 | 2 | 95 | 0.00% | YES |
| NFLX 260515P00920000 | 920.00 | 32 | 30.25 | 35.05 | 1 | 91 | 0.00% | YES |
| NFLX 260515P00760000 | 760.00 | 9.9 | 9.15 | 11.2 | 91 | 91 | 0.00% | YES |
| NFLX 260515P00027000 | 27.00 | 0.02 | 0 | 0.19 | 0 | 90 | 96.29% | |
| NFLX 260515P00054000 | 54.00 | 0.15 | 0.04 | 2.05 | 10 | 87 | 64.28% | |
| NFLX 260515P01140000 | 1140.00 | 114.55 | 112.05 | 117.2 | 2 | 81 | 0.00% | YES |
| NFLX 260515P01260000 | 1260.00 | 159.55 | 187.3 | 192.6 | 6 | 77 | 0.00% | YES |
| NFLX 260515P00063000 | 63.00 | 0.94 | 0.76 | 1.16 | 46 | 76 | 46.80% | |
| NFLX 260515P01100000 | 1100.00 | 95.37 | 90 | 96.9 | 2 | 74 | 0.00% | YES |
| NFLX 260515P00510000 | 510.00 | 1.87 | 0.46 | 2.16 | 21 | 72 | 0.00% | YES |
| NFLX 260515P00960000 | 960.00 | 47.85 | 40.4 | 45.05 | 8 | 68 | 0.00% | YES |
| NFLX 260515P00114000 | 114.00 | 31.15 | 30.2 | 33.8 | 8 | 64 | 58.36% | YES |
| NFLX 260515P00950000 | 950.00 | 47.08 | 37.45 | 42.4 | 1 | 63 | 0.00% | YES |
| NFLX 260515P00055000 | 55.00 | 0.23 | 0 | 0.85 | 1 | 63 | 58.74% | |
| NFLX 260515P01280000 | 1280.00 | 175.56 | 201.75 | 206.6 | 34 | 61 | 0.00% | YES |
| NFLX 260515P00029000 | 29.00 | 0.03 | 0 | 0.17 | 0 | 60 | 89.06% | |
| NFLX 260515P00880000 | 880.00 | 21.2 | 22.95 | 26.8 | 1 | 58 | 0.00% | YES |
| NFLX 260515P00061000 | 61.00 | 0.82 | 0.25 | 1.08 | 2 | 57 | 49.83% | |
| NFLX 260515P00430000 | 430.00 | 0.93 | 0 | 1.49 | 17 | 56 | 0.00% | YES |
| NFLX 260515P01400000 | 1400.00 | 294.78 | 298.1 | 303.05 | 12 | 55 | 0.00% | YES |
| NFLX 260515P00005000 | 5.00 | 0.01 | 0 | 0.17 | 1 | 54 | 240.63% | |
| NFLX 260515P00420000 | 420.00 | 0.76 | 0 | 1.42 | 10 | 53 | 0.00% | YES |
| NFLX 260515P01120000 | 1120.00 | 105.17 | 101.6 | 107.4 | 4 | 53 | 0.00% | YES |
| NFLX 260515P01040000 | 1040.00 | 76.65 | 65.6 | 70.65 | 1 | 51 | 0.00% | YES |
| NFLX 260515P01010000 | 1010.00 | 57.72 | 55.3 | 60.15 | 2 | 51 | 0.00% | YES |
| NFLX 260515P00400000 | 400.00 | 0.59 | 0.18 | 1.25 | 9 | 51 | 0.00% | YES |
| NFLX 260515P01220000 | 1220.00 | 138.95 | 159.95 | 164.8 | 17 | 50 | 0.00% | YES |
| NFLX 260515P00058000 | 58.00 | 0.34 | 0.03 | 0.86 | 1 | 49 | 52.69% | |
| NFLX 260515P00450000 | 450.00 | 1 | 0.17 | 1.65 | 3 | 46 | 0.00% | YES |
| NFLX 260515P00890000 | 890.00 | 31.29 | 24.8 | 28.7 | 7 | 44 | 0.00% | YES |
| NFLX 260515P01050000 | 1050.00 | 73.65 | 69.75 | 74.65 | 2 | 43 | 0.00% | YES |
| NFLX 260515P00980000 | 980.00 | 40.15 | 45.95 | 49.9 | 3 | 42 | 0.00% | YES |
| NFLX 260515P00900000 | 900.00 | 23.1 | 26.7 | 30.55 | 1 | 41 | 0.00% | YES |
| NFLX 260515P01020000 | 1020.00 | 61.22 | 58.7 | 63.7 | 4 | 40 | 0.00% | YES |
| NFLX 260515P01080000 | 1080.00 | 68 | 84 | 87.7 | 2 | 38 | 0.00% | YES |
| NFLX 260515P00056000 | 56.00 | 0.36 | 0.01 | 0.74 | 1 | 38 | 54.64% | |
| NFLX 260515P00700000 | 700.00 | 6.1 | 5.05 | 7.3 | 2 | 37 | 0.00% | YES |
| NFLX 260515P00930000 | 930.00 | 28.4 | 33 | 36.8 | 2 | 37 | 0.00% | YES |
| NFLX 260515P01300000 | 1300.00 | 191.65 | 216.6 | 221.55 | 22 | 36 | 0.00% | YES |
| NFLX 260515P01060000 | 1060.00 | 85.95 | 73.7 | 79.15 | 1 | 35 | 0.00% | YES |
| NFLX 260515P00660000 | 660.00 | 4.1 | 3.45 | 5.65 | 1 | 34 | 0.00% | YES |
| NFLX 260515P01160000 | 1160.00 | 133.15 | 123.15 | 128.85 | 2 | 33 | 0.00% | YES |
| NFLX 260515P00650000 | 650.00 | 3.79 | 3.15 | 5.2 | 1 | 33 | 0.00% | YES |
| NFLX 260515P01180000 | 1180.00 | 116.2 | 134.8 | 140.7 | 5 | 29 | 0.00% | YES |
| NFLX 260515P01250000 | 1250.00 | 156.4 | 180.4 | 185.55 | 2 | 29 | 0.00% | YES |
| NFLX 260515P00034000 | 34.00 | 0.02 | 0 | 0.75 | 10 | 27 | 96.29% | |
| NFLX 260515P00750000 | 750.00 | 8 | 8.1 | 10.45 | 1 | 26 | 0.00% | YES |
| NFLX 260515P00780000 | 780.00 | 12.05 | 10.5 | 12.55 | 14 | 26 | 0.00% | YES |
| NFLX 260515P01070000 | 1070.00 | 72.7 | 77.9 | 83.2 | 5 | 25 | 0.00% | YES |
| NFLX 260515P00860000 | 860.00 | 17.9 | 19.95 | 23 | 12 | 25 | 0.00% | YES |
| NFLX 260515P00870000 | 870.00 | 26.6 | 21.35 | 25 | 2 | 24 | 0.00% | YES |
| NFLX 260515P01110000 | 1110.00 | 81.87 | 96.6 | 101.6 | 3 | 24 | 0.00% | YES |
| NFLX 260515P00440000 | 440.00 | 0.86 | 0 | 1.57 | 20 | 23 | 0.00% | YES |
| NFLX 260515P01030000 | 1030.00 | 58.92 | 62.25 | 66.25 | 2 | 23 | 0.00% | YES |
| NFLX 260515P00010000 | 10.00 | 0.01 | 0 | 0.16 | 1 | 22 | 176.56% | |
| NFLX 260515P00570000 | 570.00 | 1.92 | 1.29 | 3.15 | 1 | 21 | 0.00% | YES |
| NFLX 260515P00046000 | 46.00 | 0.23 | 0 | 2.06 | 2 | 21 | 83.15% | |
| NFLX 260515P00047000 | 47.00 | 0.23 | 0 | 2.01 | 11 | 21 | 80.10% | |
| NFLX 260515P00830000 | 830.00 | 14.9 | 16.75 | 18.8 | 2 | 21 | 0.00% | YES |
| NFLX 260515P01240000 | 1240.00 | 143.25 | 173.5 | 178.6 | 1 | 20 | 0.00% | YES |
| NFLX 260515P00018000 | 18.00 | 0.01 | 0 | 0.16 | 0 | 20 | 126.95% | |
| NFLX 260515P00820000 | 820.00 | 13.5 | 14.55 | 17.5 | 2 | 20 | 0.00% | YES |
| NFLX 260515P01320000 | 1320.00 | 204.55 | 232.05 | 237 | 6 | 20 | 0.00% | YES |
| NFLX 260515P00300000 | 300.00 | 0.25 | 0 | 0.66 | 10 | 19 | 0.00% | YES |
| NFLX 260515P00940000 | 940.00 | 37.35 | 36 | 39.55 | 5 | 18 | 0.00% | YES |
| NFLX 260515P00710000 | 710.00 | 7.75 | 6 | 7.3 | 1 | 17 | 0.00% | YES |
| NFLX 260515P00770000 | 770.00 | 12 | 9.9 | 11.35 | 6 | 17 | 0.00% | YES |
| NFLX 260515P01420000 | 1420.00 | 308.85 | 315.55 | 320.5 | 2 | 16 | 0.00% | YES |
| NFLX 260515P00680000 | 680.00 | 5.16 | 4.2 | 6.35 | 2 | 16 | 0.00% | YES |
| NFLX 260515P00810000 | 810.00 | 16.75 | 13.45 | 16.25 | 1 | 16 | 0.00% | YES |
| NFLX 260515P00350000 | 350.00 | 0.61 | 0 | 0 | 15 | 16 | 0.00% | YES |
| NFLX 260515P00910000 | 910.00 | 34.75 | 28.7 | 32.3 | 4 | 15 | 0.00% | YES |
| NFLX 260515P00840000 | 840.00 | 15.3 | 17 | 20.25 | 3 | 15 | 0.00% | YES |
| NFLX 260515P00048000 | 48.00 | 0.26 | 0 | 2.25 | 2 | 15 | 79.93% | |
| NFLX 260515P00590000 | 590.00 | 2.46 | 1.66 | 3.55 | 2 | 14 | 0.00% | YES |
| NFLX 260515P01480000 | 1480.00 | 384.05 | 368.5 | 375.25 | 6 | 13 | 0.00% | YES |
| NFLX 260515P00390000 | 390.00 | 0.01 | 0 | 1.24 | 1 | 12 | 0.00% | YES |
| NFLX 260515P00410000 | 410.00 | 0.62 | 0 | 1.36 | 10 | 12 | 0.00% | YES |
| NFLX 260515P00530000 | 530.00 | 2.24 | 1.24 | 2.34 | 1 | 12 | 0.00% | YES |
| NFLX 260515P00720000 | 720.00 | 8.15 | 6.1 | 8.55 | 2 | 11 | 0.00% | YES |
| NFLX 260515P01350000 | 1350.00 | 177 | 0 | 0 | 2 | 10 | 0.00% | YES |
| NFLX 260515P00380000 | 380.00 | 0.65 | 0 | 1.19 | 10 | 10 | 0.00% | YES |
| NFLX 260515P00490000 | 490.00 | 1.26 | 0.25 | 1.97 | 2 | 10 | 0.00% | YES |
| NFLX 260515P00033000 | 33.00 | 0.04 | 0 | 0.29 | 0 | 10 | 84.86% | |
| NFLX 260515P01380000 | 1380.00 | 275.95 | 281 | 286.35 | 2 | 9 | 0.00% | YES |
| NFLX 260515P00270000 | 270.00 | 0.24 | 0 | 0.89 | 4 | 9 | 0.00% | YES |
| NFLX 260515P01090000 | 1090.00 | 85.1 | 86.95 | 92.45 | 2 | 8 | 0.00% | YES |
| NFLX 260515P00730000 | 730.00 | 7.64 | 9.4 | 10.7 | 4 | 6 | 0.00% | YES |
| NFLX 260515P01340000 | 1340.00 | 219.75 | 247.9 | 253.3 | 2 | 6 | 0.00% | YES |
| NFLX 260515P00540000 | 540.00 | 2.13 | 1.47 | 2.78 | 10 | 6 | 0.00% | YES |
| NFLX 260515P00640000 | 640.00 | 3.53 | 3.05 | 4.85 | 2 | 6 | 0.00% | YES |
| NFLX 260515P00550000 | 550.00 | 2.37 | 1.64 | 2.94 | 0 | 6 | 0.00% | YES |
| NFLX 260515P00290000 | 290.00 | 0.3 | 0 | 0.92 | 1 | 6 | 0.00% | YES |
| NFLX 260515P00120000 | 120.00 | 38.5 | 36.3 | 39.8 | 8 | 4 | 64.06% | YES |
| NFLX 260515P00610000 | 610.00 | 2.66 | 2.08 | 4.05 | 2 | 4 | 0.00% | YES |
| NFLX 260515P00240000 | 240.00 | 0.55 | 0 | 0.59 | 0 | 3 | 0.00% | YES |
| NFLX 260515P00630000 | 630.00 | 3.11 | 2.58 | 4.7 | 2 | 3 | 0.00% | YES |
| NFLX 260515P00620000 | 620.00 | 2.89 | 2.32 | 4.3 | 2 | 3 | 0.00% | YES |
| NFLX 260515P00580000 | 580.00 | 2.29 | 1.47 | 3.35 | 1 | 3 | 0.00% | YES |
| NFLX 260515P00340000 | 340.00 | 0.44 | 0 | 1.03 | 2 | 3 | 0.00% | YES |
| NFLX 260515P01360000 | 1360.00 | 233.5 | 264.25 | 269.75 | 2 | 2 | 0.00% | YES |
| NFLX 260515P00560000 | 560.00 | 2.53 | 1.81 | 3.15 | 2 | 2 | 0.00% | YES |
| NFLX 260515P00230000 | 230.00 | 0.33 | 0 | 0.77 | 2 | 2 | 0.00% | YES |
| NFLX 260515P01500000 | 1500.00 | 361.69 | 388.6 | 394.1 | 2 | 2 | 0.00% | YES |
| NFLX 260515P00310000 | 310.00 | 0.51 | 0 | 0.68 | 0 | 2 | 0.00% | YES |
| NFLX 260515P00052000 | 52.00 | 0.32 | 0 | 2.34 | 3 | 2 | 70.97% | |
| NFLX 260515P00670000 | 670.00 | 5.72 | 3.9 | 5.95 | 0 | 2 | 0.00% | YES |
| NFLX 260515P01440000 | 1440.00 | 329.7 | 333.35 | 338.5 | 4 | 2 | 0.00% | YES |
| NFLX 260515P01660000 | 1660.00 | 424.35 | 449.95 | 457.15 | 0 | 1 | 0.00% | YES |
| NFLX 260515P00370000 | 370.00 | 0.63 | 0 | 0.88 | 0 | 1 | 0.00% | YES |
| NFLX 260515P00360000 | 360.00 | 0.71 | 0 | 0.97 | 0 | 1 | 0.00% | YES |
| NFLX 260515P00035000 | 35.00 | 0.06 | 0 | 0.19 | 0 | 1 | 83.20% | |
| NFLX 260515P00470000 | 470.00 | 1.09 | 0.34 | 1.8 | 0 | 1 | 0.00% | YES |
| NFLX 260515P00330000 | 330.00 | 0.37 | 0 | 1.01 | 0 | 1 | 0.00% | YES |
| NFLX 260515P01560000 | 1560.00 | 367.65 | 358.25 | 365.45 | 0 | 1 | 0.00% | YES |
| NFLX 260515P01460000 | 1460.00 | 348.5 | 351.45 | 356.8 | 2 | 1 | 0.00% | YES |
| NFLX 260515P00790000 | 790.00 | 12.53 | 11.7 | 14 | 1 | 1 | 0.00% | YES |
| NFLX 260515P00250000 | 250.00 | 0.27 | 0 | 0.8 | 0 | 1 | 0.00% | YES |
| NFLX 260515P00195000 | 195.00 | 0.21 | 0 | 0.56 | 1 | 1 | 0.00% | YES |
| NFLX 260515P01640000 | 1640.00 | 545 | 524.3 | 531.25 | 0 | 0 | 0.00% | YES |
| NFLX 260515P00115000 | 115.00 | 29.08 | 31.1 | 34.75 | 100 | 0 | 58.89% | YES |
| NFLX 260515P00740000 | 740.00 | 8.39 | 7.7 | 9.2 | 1 | 0 | 0.00% | YES |
| NFLX 260515P00140000 | 140.00 | 48.16 | 56.2 | 59.75 | 10 | 0 | 79.66% | YES |
| NFLX 260515P00142000 | 142.00 | 49.6 | 56.95 | 60.55 | 300 | 0 | 64.99% | YES |
| NFLX 260515P00144000 | 144.00 | 32.97 | 51.35 | 55.2 | 0 | 0 | 0.00% | YES |
| NFLX 260515P00146000 | 146.00 | 34.85 | 53.35 | 57.25 | 0 | 0 | 0.00% | YES |
| NFLX 260515P00148000 | 148.00 | 38.41 | 36.4 | 41.25 | 0 | 0 | 0.00% | YES |
| NFLX 260515P00150000 | 150.00 | 36.17 | 41.1 | 50 | 0 | 0 | 0.00% | YES |
| NFLX 260515P00152000 | 152.00 | 39.03 | 43.3 | 51.85 | 0 | 0 | 0.00% | YES |
| NFLX 260515P00158000 | 158.00 | 35.03 | 49.35 | 57.85 | 0 | 0 | 0.00% | YES |
| NFLX 260515P00164000 | 164.00 | 54.5 | 71.4 | 75.25 | 0 | 0 | 0.00% | YES |
| NFLX 260515P00261000 | 261.00 | 148.27 | 168.35 | 172.2 | 0 | 0 | 0.00% | YES |
| NFLX 260515P00520000 | 520.00 | 1.9 | 0.58 | 2.39 | 2 | 0 | 0.00% | YES |
| NFLX 260515P00015000 | 15.00 | 0.01 | 0 | 0.7 | 1 | 0 | 177.15% | |
| NFLX 260515P00260000 | 260.00 | 147.25 | 167.25 | 171.35 | 2 | 0 | 0.00% | YES |
| NFLX 260515P00200000 | 200.00 | 71.91 | 0 | 0 | 1 | 0 | 0.00% | YES |
| NFLX 260515P00118000 | 118.00 | 36.65 | 34 | 37.85 | 3 | 0 | 62.70% | YES |
| NFLX 260515P00002000 | 2.00 | 0.04 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515P00003000 | 3.00 | 0.04 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515P00004500 | 4.50 | 0.01 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515P00009000 | 9.00 | 0.16 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515P00016000 | 16.00 | 0.01 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515P00019500 | 19.50 | 0.02 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515P00023000 | 23.00 | 0.03 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515P00024000 | 24.00 | 0.06 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515P00025000 | 25.00 | 0.03 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515P00031000 | 31.00 | 0.05 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515P00036000 | 36.00 | 0.07 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515P00037000 | 37.00 | 0.06 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260515P00122000 | 122.00 | 36.8 | 38.2 | 41.75 | 1397 | 0 | 65.38% | YES |
| NFLX 260515P00124000 | 124.00 | 41 | 40.2 | 43.75 | 88 | 0 | 67.11% | YES |
| NFLX 260515P00125000 | 125.00 | 30.33 | 40.05 | 43.5 | 44 | 0 | 52.59% | YES |
| NFLX 260515P00135000 | 135.00 | 17.7 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260515P00156000 | 156.00 | 36.77 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260515P00166000 | 166.00 | 42.44 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260515P00170000 | 170.00 | 45.35 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260515P00174000 | 174.00 | 55.08 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260515P00190000 | 190.00 | 69.16 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260515P00206000 | 206.00 | 82.92 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260515P01520000 | 1520.00 | 390.25 | 407.65 | 412.85 | 0 | 0 | 0.00% | YES |
| NFLX 260515P01580000 | 1580.00 | 350.3 | 464.5 | 471.5 | 2 | 0 | 0.00% | YES |
| NFLX 260515P01600000 | 1600.00 | 481.65 | 484.6 | 491.35 | 3 | 0 | 0.00% | YES |
| NFLX 260515P01700000 | 1700.00 | 453.5 | 488.3 | 493.3 | 0 | 0 | 0.00% | YES |
| NFLX 260515P01740000 | 1740.00 | 550.8 | 580 | 587.5 | 0 | 0 | 0.00% | YES |
| NFLX 260515P01900000 | 1900.00 | 691.56 | 686.85 | 692.5 | 0 | 0 | 0.00% | YES |
| NFLX 260515P01950000 | 1950.00 | 669.9 | 736.65 | 743.05 | 0 | 0 | 0.00% | YES |
| NFLX 260515P00126000 | 126.00 | 41.5 | 42.2 | 45.8 | 65 | 0 | 69.34% | YES |
| NFLX 260515P00128000 | 128.00 | 43.14 | 44.2 | 47.8 | 600 | 0 | 71.00% | YES |
| NFLX 260515P00130000 | 130.00 | 46.61 | 46.5 | 49.8 | 5 | 0 | 72.62% | YES |
| NFLX 260515P02000000 | 2000.00 | 719.1 | 786.8 | 792.9 | 0 | 0 | 0.00% | YES |
| NFLX 260515P02060000 | 2060.00 | 829.23 | 846.5 | 853.7 | 0 | 0 | 0.00% | YES |
| NFLX 260515P00132000 | 132.00 | 46.99 | 48.1 | 51.75 | 140 | 0 | 73.68% | YES |
| NFLX 260515P00134000 | 134.00 | 38.74 | 49.05 | 52.5 | 20 | 0 | 58.94% | YES |
| NFLX 260515P00136000 | 136.00 | 23.35 | 43.25 | 47.25 | 0 | 0 | 0.00% | YES |
| NFLX 260515P00138000 | 138.00 | 27.59 | 45.25 | 49.25 | 0 | 0 | 0.00% | YES |
| NFLX 260515P00180000 | 180.00 | 0.11 | 71.7 | 80.25 | 2 | 0 | 0.00% | YES |
| NFLX 260515P00160000 | 160.00 | 48.16 | 51.3 | 59.85 | 11 | 0 | 0.00% | YES |
This page displays the full NFLX options chain for contracts expiring on 2026-05-15. 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 2026-05-15. 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 2026-05-15. 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 2026-05-15 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 2026-05-15 approaches.
