Detailed NFLX options chain for 2026-08-21 – 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 – 2026-08-21 – 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 2026-08-21.
This NFLX 2026-08-21 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 2026-08-21. 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 260821C00110000 | 110.00 | 2.18 | 2.11 | 2.33 | 64 | 14597 | 40.19% | |
| NFLX 260821C00130000 | 130.00 | 0.69 | 0.63 | 0.76 | 45 | 8871 | 40.19% | |
| NFLX 260821C00100000 | 100.00 | 3.9 | 3.7 | 3.95 | 155 | 7227 | 40.06% | |
| NFLX 260821C00120000 | 120.00 | 1.18 | 1.07 | 1.25 | 22 | 4742 | 39.45% | |
| NFLX 260821C00140000 | 140.00 | 0.4 | 0 | 1.13 | 2 | 3455 | 48.95% | |
| NFLX 260821C00124000 | 124.00 | 0.99 | 0.26 | 1.73 | 1 | 1583 | 45.61% | |
| NFLX 260821C00080000 | 80.00 | 10.68 | 10.5 | 11.65 | 12 | 1342 | 44.76% | YES |
| NFLX 260821C00095000 | 95.00 | 4.8 | 4.5 | 5.6 | 8 | 1197 | 42.21% | |
| NFLX 260821C00109000 | 109.00 | 2.14 | 1.85 | 2.7 | 10 | 1144 | 41.56% | |
| NFLX 260821C00090000 | 90.00 | 6.3 | 5.95 | 6.95 | 40 | 895 | 41.66% | |
| NFLX 260821C00085000 | 85.00 | 8.7 | 8.6 | 8.9 | 16 | 848 | 42.27% | |
| NFLX 260821C00135000 | 135.00 | 0.5 | 0.01 | 0.85 | 20 | 802 | 43.65% | |
| NFLX 260821C00150000 | 150.00 | 0.25 | 0.15 | 0.28 | 32 | 799 | 41.21% | |
| NFLX 260821C00152000 | 152.00 | 0.25 | 0 | 0.98 | 10 | 763 | 52.64% | |
| NFLX 260821C00186000 | 186.00 | 0.13 | 0 | 0.13 | 25 | 742 | 47.46% | |
| NFLX 260821C00081000 | 81.00 | 10.4 | 10.1 | 10.85 | 15 | 686 | 43.31% | YES |
| NFLX 260821C00132000 | 132.00 | 0.63 | 0.01 | 1.35 | 310 | 657 | 47.02% | |
| NFLX 260821C00128000 | 128.00 | 0.76 | 0.09 | 1.55 | 1 | 614 | 46.52% | |
| NFLX 260821C00126000 | 126.00 | 0.89 | 0.17 | 1.5 | 4 | 601 | 45.00% | |
| NFLX 260821C00115000 | 115.00 | 1.51 | 1.46 | 2.21 | 12 | 594 | 43.08% | |
| NFLX 260821C00122000 | 122.00 | 1.41 | 0.36 | 1.73 | 5 | 590 | 44.40% | |
| NFLX 260821C00114000 | 114.00 | 1.6 | 0.85 | 2.58 | 2 | 525 | 44.64% | |
| NFLX 260821C00125000 | 125.00 | 0.85 | 0.33 | 1.15 | 1 | 521 | 41.48% | |
| NFLX 260821C00112000 | 112.00 | 1.89 | 1.03 | 2.65 | 2 | 511 | 43.58% | |
| NFLX 260821C00160000 | 160.00 | 0.25 | 0 | 0.25 | 2 | 467 | 43.95% | |
| NFLX 260821C00105000 | 105.00 | 2.69 | 2.04 | 3.55 | 1 | 453 | 42.77% | |
| NFLX 260821C00108000 | 108.00 | 2.3 | 1.79 | 3.1 | 1 | 441 | 42.97% | |
| NFLX 260821C00088000 | 88.00 | 7.1 | 6.6 | 7.7 | 12 | 396 | 41.96% | |
| NFLX 260821C00093000 | 93.00 | 5.3 | 4.85 | 6.55 | 1 | 392 | 43.90% | |
| NFLX 260821C00096000 | 96.00 | 4.5 | 3.65 | 5.65 | 1 | 362 | 43.59% | |
| NFLX 260821C00087000 | 87.00 | 7.29 | 6.6 | 8.1 | 1 | 351 | 42.12% | |
| NFLX 260821C00104000 | 104.00 | 2.75 | 2.06 | 3.8 | 2 | 346 | 43.13% | |
| NFLX 260821C00174000 | 174.00 | 0.12 | 0 | 2.2 | 1 | 321 | 62.33% | |
| NFLX 260821C00111000 | 111.00 | 2.06 | 1.81 | 2.39 | 22 | 297 | 41.30% | |
| NFLX 260821C00180000 | 180.00 | 0.24 | 0 | 0.6 | 10 | 281 | 51.47% | |
| NFLX 260821C00134000 | 134.00 | 0.83 | 0.01 | 1.29 | 101 | 258 | 47.53% | |
| NFLX 260821C00118000 | 118.00 | 1.32 | 0.94 | 2.17 | 9 | 257 | 44.87% | |
| NFLX 260821C00155000 | 155.00 | 0.07 | 0 | 2.31 | 1 | 246 | 55.79% | |
| NFLX 260821C00086000 | 86.00 | 7.8 | 7.4 | 9.1 | 1 | 240 | 44.74% | |
| NFLX 260821C00176000 | 176.00 | 0.27 | 0 | 2.19 | 4 | 235 | 62.96% | |
| NFLX 260821C00144000 | 144.00 | 1 | 0 | 0.39 | 4 | 232 | 41.19% | |
| NFLX 260821C00116000 | 116.00 | 1.47 | 1.35 | 1.67 | 6 | 229 | 40.15% | |
| NFLX 260821C00146000 | 146.00 | 0.35 | 0.23 | 2.4 | 1 | 226 | 53.52% | |
| NFLX 260821C00099000 | 99.00 | 4.05 | 2.99 | 4.7 | 5 | 201 | 42.57% | |
| NFLX 260821C00091000 | 91.00 | 6.05 | 5.15 | 7.1 | 8 | 194 | 43.65% | |
| NFLX 260821C00089000 | 89.00 | 6.51 | 6.2 | 7.85 | 2 | 184 | 44.04% | |
| NFLX 260821C00092000 | 92.00 | 6.13 | 4.85 | 6.8 | 1 | 181 | 43.70% | |
| NFLX 260821C00138000 | 138.00 | 0.56 | 0.01 | 0.72 | 20 | 177 | 43.53% | |
| NFLX 260821C00083000 | 83.00 | 9.1 | 8.3 | 10.45 | 8 | 163 | 45.34% | |
| NFLX 260821C00136000 | 136.00 | 0.62 | 0.01 | 1.22 | 1 | 158 | 47.89% | |
| NFLX 260821C00084000 | 84.00 | 8.62 | 7.85 | 9.8 | 16 | 148 | 44.36% | |
| NFLX 260821C00102000 | 102.00 | 3.46 | 2.64 | 4.3 | 3 | 134 | 43.70% | |
| NFLX 260821C00097000 | 97.00 | 4.23 | 3.7 | 5.4 | 1 | 133 | 43.60% | |
| NFLX 260821C00060000 | 60.00 | 24 | 23.7 | 25.85 | 1 | 132 | 56.45% | YES |
| NFLX 260821C00154000 | 154.00 | 0.64 | 0 | 1.38 | 4 | 131 | 57.62% | |
| NFLX 260821C00164000 | 164.00 | 0.65 | 0 | 0.42 | 1 | 130 | 49.10% | |
| NFLX 260821C00063000 | 63.00 | 22.1 | 21 | 24.45 | 1 | 124 | 60.45% | YES |
| NFLX 260821C00184000 | 184.00 | 0.19 | 0 | 2.17 | 3 | 123 | 65.50% | |
| NFLX 260821C00175000 | 175.00 | 0.34 | 0 | 0.35 | 9 | 119 | 51.17% | |
| NFLX 260821C00172000 | 172.00 | 1.89 | 0.08 | 0.51 | 0 | 117 | 53.42% | |
| NFLX 260821C00094000 | 94.00 | 5.09 | 4.65 | 5.8 | 1 | 113 | 41.90% | |
| NFLX 260821C00148000 | 148.00 | 0.87 | 0 | 2.39 | 10 | 100 | 53.22% | |
| NFLX 260821C00082000 | 82.00 | 9.4 | 9.25 | 10.85 | 11 | 99 | 45.22% | YES |
| NFLX 260821C00075000 | 75.00 | 13.4 | 13.5 | 14.35 | 2 | 94 | 45.52% | YES |
| NFLX 260821C00106000 | 106.00 | 2.31 | 1.75 | 3.55 | 1 | 92 | 43.64% | |
| NFLX 260821C00170000 | 170.00 | 0.21 | 0 | 2.22 | 2 | 87 | 61.04% | |
| NFLX 260821C01100000 | 1100.00 | 170.75 | 159.1 | 164.8 | 1 | 86 | 0.00% | |
| NFLX 260821C00107000 | 107.00 | 2.4 | 1.62 | 3.3 | 1 | 84 | 43.20% | |
| NFLX 260821C00065000 | 65.00 | 24.4 | 19.7 | 22 | 1 | 79 | 53.80% | YES |
| NFLX 260821C00103000 | 103.00 | 3.15 | 2.6 | 4.1 | 3 | 76 | 43.68% | |
| NFLX 260821C00178000 | 178.00 | 0.19 | 0 | 2.19 | 10 | 76 | 63.65% | |
| NFLX 260821C01520000 | 1520.00 | 40.5 | 36.95 | 41 | 2 | 76 | 372.96% | |
| NFLX 260821C00101000 | 101.00 | 3.68 | 2.81 | 4.5 | 2 | 73 | 43.67% | |
| NFLX 260821C00072000 | 72.00 | 15.2 | 14.65 | 16.8 | 2 | 73 | 49.17% | YES |
| NFLX 260821C01860000 | 1860.00 | 12.5 | 12.1 | 14.15 | 1 | 70 | 270.41% | |
| NFLX 260821C00098000 | 98.00 | 3.63 | 3.5 | 5.15 | 17 | 69 | 43.57% | |
| NFLX 260821C01280000 | 1280.00 | 90.35 | 85.6 | 92.25 | 3 | 62 | 0.00% | |
| NFLX 260821C00810000 | 810.00 | 401 | 353.3 | 357.95 | 10 | 61 | 0.00% | |
| NFLX 260821C00076000 | 76.00 | 15.25 | 12.05 | 14.15 | 15 | 58 | 47.05% | YES |
| NFLX 260821C00070000 | 70.00 | 17.91 | 16.05 | 17.95 | 2 | 57 | 49.01% | YES |
| NFLX 260821C00142000 | 142.00 | 0.26 | 0 | 0.69 | 1 | 56 | 44.92% | |
| NFLX 260821C01200000 | 1200.00 | 123.7 | 114.25 | 120.3 | 21 | 54 | 0.00% | |
| NFLX 260821C01220000 | 1220.00 | 131 | 107.3 | 112.65 | 5 | 54 | 0.00% | |
| NFLX 260821C00182000 | 182.00 | 1.58 | 0.79 | 1.05 | 0 | 50 | 62.82% | |
| NFLX 260821C01140000 | 1140.00 | 172.5 | 140.4 | 145.8 | 1 | 50 | 0.00% | |
| NFLX 260821C01120000 | 1120.00 | 157.63 | 149.1 | 155.2 | 1 | 48 | 0.00% | |
| NFLX 260821C01240000 | 1240.00 | 112 | 99.5 | 105.4 | 1 | 47 | 0.00% | |
| NFLX 260821C01260000 | 1260.00 | 100.5 | 92.4 | 98.55 | 2 | 46 | 0.00% | |
| NFLX 260821C00156000 | 156.00 | 0.58 | 0 | 2.31 | 1 | 45 | 56.18% | |
| NFLX 260821C00001000 | 1.00 | 88.89 | 79.4 | 83.2 | 0 | 43 | 299.22% | YES |
| NFLX 260821C01400000 | 1400.00 | 60.12 | 56.75 | 61.65 | 1 | 41 | 471.16% | |
| NFLX 260821C01300000 | 1300.00 | 85.19 | 80.25 | 86.2 | 1 | 37 | 0.00% | |
| NFLX 260821C00077000 | 77.00 | 11.65 | 11.6 | 13.25 | 2 | 36 | 45.33% | YES |
| NFLX 260821C01600000 | 1600.00 | 35 | 26.75 | 31.4 | 1 | 36 | 333.53% | |
| NFLX 260821C01500000 | 1500.00 | 42.02 | 39.1 | 43.7 | 1 | 34 | 382.99% | |
| NFLX 260821C00045000 | 45.00 | 49.95 | 38.95 | 41.35 | 1 | 33 | 82.47% | YES |
| NFLX 260821C00079000 | 79.00 | 11.55 | 10.3 | 12.45 | 2 | 32 | 46.18% | YES |
| NFLX 260821C01740000 | 1740.00 | 15.65 | 16.3 | 20.15 | 2 | 32 | 291.22% | |
| NFLX 260821C01760000 | 1760.00 | 17.85 | 15.6 | 18.9 | 5 | 27 | 287.37% | |
| NFLX 260821C00066000 | 66.00 | 19.35 | 18.7 | 21.1 | 1 | 27 | 52.41% | YES |
| NFLX 260821C01250000 | 1250.00 | 101.34 | 97.1 | 101.95 | 1 | 26 | 0.00% | |
| NFLX 260821C01350000 | 1350.00 | 73.4 | 67.15 | 73.1 | 21 | 25 | 554.25% | |
| NFLX 260821C00073000 | 73.00 | 14.52 | 14.1 | 15.8 | 1 | 25 | 47.11% | YES |
| NFLX 260821C00078000 | 78.00 | 12.1 | 11.65 | 12.5 | 1 | 24 | 44.25% | YES |
| NFLX 260821C01440000 | 1440.00 | 53.55 | 48.35 | 53.8 | 2 | 24 | 426.90% | |
| NFLX 260821C01460000 | 1460.00 | 48.47 | 44.7 | 50.1 | 2 | 23 | 409.36% | |
| NFLX 260821C01180000 | 1180.00 | 118.5 | 122.4 | 128.35 | 1 | 23 | 0.00% | |
| NFLX 260821C01000000 | 1000.00 | 224.45 | 215.75 | 221 | 1 | 21 | 0.00% | |
| NFLX 260821C00166000 | 166.00 | 0.11 | 0 | 2.24 | 1 | 21 | 59.69% | |
| NFLX 260821C00165000 | 165.00 | 1.16 | 0 | 0.42 | 1 | 21 | 49.41% | |
| NFLX 260821C00061000 | 61.00 | 30.65 | 22.6 | 25.3 | 1 | 21 | 57.43% | YES |
| NFLX 260821C01160000 | 1160.00 | 162.8 | 131.05 | 136.85 | 4 | 19 | 0.00% | |
| NFLX 260821C00158000 | 158.00 | 0.13 | 0 | 2.29 | 4 | 17 | 56.89% | |
| NFLX 260821C00074000 | 74.00 | 15.55 | 13.95 | 15.35 | 25 | 17 | 47.63% | YES |
| NFLX 260821C01380000 | 1380.00 | 58.85 | 60.5 | 65.7 | 2 | 16 | 496.36% | |
| NFLX 260821C00145000 | 145.00 | 0.51 | 0 | 2.43 | 5 | 16 | 52.10% | |
| NFLX 260821C01360000 | 1360.00 | 69.63 | 65 | 70.65 | 2 | 15 | 532.91% | |
| NFLX 260821C01340000 | 1340.00 | 74.8 | 69.65 | 75.6 | 2 | 14 | 581.54% | |
| NFLX 260821C01640000 | 1640.00 | 27.33 | 23.2 | 27.4 | 2 | 13 | 318.92% | |
| NFLX 260821C01320000 | 1320.00 | 80.5 | 74.95 | 80.5 | 1 | 12 | 664.11% | |
| NFLX 260821C01720000 | 1720.00 | 45.9 | 21.15 | 30.7 | 0 | 12 | 323.90% | |
| NFLX 260821C00630000 | 630.00 | 591.25 | 599 | 607.95 | 0 | 12 | 0.00% | |
| NFLX 260821C01840000 | 1840.00 | 13.37 | 11.6 | 14.65 | 2 | 12 | 269.90% | |
| NFLX 260821C01750000 | 1750.00 | 17.15 | 16.15 | 19.45 | 1 | 11 | 289.59% | |
| NFLX 260821C01480000 | 1480.00 | 42.95 | 42.05 | 46.5 | 1 | 9 | 395.34% | |
| NFLX 260821C01050000 | 1050.00 | 189.97 | 185.75 | 190.6 | 1 | 9 | 0.00% | |
| NFLX 260821C01700000 | 1700.00 | 20.15 | 18.8 | 22.7 | 1 | 8 | 301.25% | |
| NFLX 260821C00162000 | 162.00 | 0.67 | 0.01 | 0.64 | 5 | 8 | 52.10% | |
| NFLX 260821C01110000 | 1110.00 | 148.54 | 154.15 | 159.95 | 1 | 8 | 0.00% | |
| NFLX 260821C00000500 | 0.50 | 83.8 | 79.85 | 84 | 1 | 8 | 460.94% | YES |
| NFLX 260821C01090000 | 1090.00 | 155 | 165.65 | 169.9 | 2 | 6 | 0.00% | |
| NFLX 260821C00040000 | 40.00 | 42.8 | 41.5 | 44.6 | 1 | 6 | 66.94% | YES |
| NFLX 260821C00071000 | 71.00 | 15.93 | 15.35 | 17.25 | 1 | 6 | 48.50% | YES |
| NFLX 260821C00050000 | 50.00 | 36.67 | 32.1 | 35.6 | 2 | 5 | 58.79% | YES |
| NFLX 260821C00067000 | 67.00 | 18.75 | 18 | 21.3 | 22 | 5 | 56.94% | YES |
| NFLX 260821C01820000 | 1820.00 | 15.8 | 12.4 | 15.8 | 5 | 5 | 274.18% | |
| NFLX 260821C01420000 | 1420.00 | 51.05 | 51.6 | 57.7 | 2 | 5 | 445.22% | |
| NFLX 260821C00069000 | 69.00 | 27.1 | 16.8 | 18.6 | 5 | 5 | 49.19% | YES |
| NFLX 260821C00900000 | 900.00 | 295.41 | 283.7 | 288.75 | 1 | 5 | 0.00% | |
| NFLX 260821C00940000 | 940.00 | 266.67 | 255.2 | 259.5 | 10 | 5 | 0.00% | |
| NFLX 260821C00850000 | 850.00 | 310.78 | 321.15 | 326.45 | 1 | 4 | 0.00% | |
| NFLX 260821C00068000 | 68.00 | 18.25 | 17.45 | 19.3 | 4 | 4 | 49.57% | YES |
| NFLX 260821C00960000 | 960.00 | 339.73 | 240.9 | 248.3 | 2 | 4 | 0.00% | |
| NFLX 260821C01020000 | 1020.00 | 191 | 203.45 | 208.8 | 1 | 4 | 0.00% | |
| NFLX 260821C01800000 | 1800.00 | 13.28 | 13.3 | 16.75 | 2 | 4 | 278.10% | |
| NFLX 260821C01070000 | 1070.00 | 183.15 | 174.7 | 180.4 | 4 | 4 | 0.00% | |
| NFLX 260821C00062000 | 62.00 | 38 | 23.7 | 25.25 | 3 | 3 | 56.58% | YES |
| NFLX 260821C01550000 | 1550.00 | 36.45 | 33.55 | 36.9 | 2 | 3 | 357.81% | |
| NFLX 260821C00750000 | 750.00 | 409.5 | 403.25 | 409.95 | 0 | 3 | 0.00% | |
| NFLX 260821C00970000 | 970.00 | 291.88 | 229.4 | 235.4 | 2 | 3 | 0.00% | |
| NFLX 260821C01030000 | 1030.00 | 204.25 | 197.5 | 202.9 | 1 | 3 | 0.00% | |
| NFLX 260821C00030000 | 30.00 | 66.8 | 52.3 | 55.8 | 0 | 3 | 109.47% | YES |
| NFLX 260821C01660000 | 1660.00 | 25.5 | 21.65 | 25.65 | 1 | 2 | 312.54% | |
| NFLX 260821C00790000 | 790.00 | 354.88 | 369.65 | 374.25 | 2 | 2 | 0.00% | |
| NFLX 260821C00660000 | 660.00 | 573.02 | 465 | 474 | 1 | 2 | 0.00% | |
| NFLX 260821C00990000 | 990.00 | 229.25 | 220.55 | 228.75 | 1 | 2 | 0.00% | |
| NFLX 260821C00800000 | 800.00 | 362 | 361.3 | 366.35 | 1 | 2 | 0.00% | |
| NFLX 260821C00168000 | 168.00 | 0.45 | 0 | 2.22 | 1 | 2 | 60.30% | |
| NFLX 260821C00064000 | 64.00 | 22.46 | 20.25 | 22.85 | 1 | 2 | 54.91% | YES |
| NFLX 260821C01650000 | 1650.00 | 22.03 | 22.4 | 26.45 | 1 | 2 | 315.53% | |
| NFLX 260821C00870000 | 870.00 | 373.22 | 297.7 | 305.85 | 1 | 2 | 0.00% | |
| NFLX 260821C00880000 | 880.00 | 306.45 | 298.55 | 303.55 | 1 | 2 | 0.00% | |
| NFLX 260821C00610000 | 610.00 | 665.16 | 0 | 0 | 2 | 2 | 50.00% | |
| NFLX 260821C00950000 | 950.00 | 246.22 | 247.65 | 255.05 | 1 | 2 | 0.00% | |
| NFLX 260821C01780000 | 1780.00 | 14.21 | 14.65 | 17.75 | 2 | 2 | 283.09% | |
| NFLX 260821C00600000 | 600.00 | 692.19 | 0 | 0 | 0 | 1 | 50.00% | |
| NFLX 260821C00890000 | 890.00 | 326.5 | 291.05 | 296.1 | 0 | 1 | 0.00% | |
| NFLX 260821C01080000 | 1080.00 | 172 | 170.45 | 175.1 | 1 | 1 | 0.00% | |
| NFLX 260821C00840000 | 840.00 | 345.5 | 329.1 | 334.3 | 1 | 1 | 0.00% | |
| NFLX 260821C01060000 | 1060.00 | 186.55 | 180.15 | 185.85 | 2 | 1 | 0.00% | |
| NFLX 260821C00980000 | 980.00 | 321.3 | 227.75 | 235.35 | 0 | 1 | 0.00% | |
| NFLX 260821C01580000 | 1580.00 | 30 | 28.75 | 33.6 | 0 | 1 | 341.69% | |
| NFLX 260821C01010000 | 1010.00 | 206.2 | 209.55 | 214.95 | 0 | 1 | 0.00% | |
| NFLX 260821C00058000 | 58.00 | 29 | 25.1 | 28.05 | 0 | 1 | 50.95% | YES |
| NFLX 260821C01620000 | 1620.00 | 23.7 | 24.85 | 29.65 | 10 | 0 | 326.50% | |
| NFLX 260821C00690000 | 690.00 | 585.88 | 553 | 560.85 | 0 | 0 | 0.00% | |
| NFLX 260821C00640000 | 640.00 | 632.27 | 598 | 605.8 | 0 | 0 | 0.00% |
The table below lists all put options on NFLX expiring on 2026-08-21. 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 260821P00073000 | 73.00 | 4.55 | 4.3 | 4.95 | 4 | 48123 | 39.15% | |
| NFLX 260821P00080000 | 80.00 | 7.65 | 7.05 | 7.7 | 665 | 6985 | 37.24% | |
| NFLX 260821P00090000 | 90.00 | 12.8 | 12.45 | 14.1 | 5 | 5464 | 38.93% | YES |
| NFLX 260821P00060000 | 60.00 | 1.7 | 1.07 | 2.29 | 30 | 2743 | 46.83% | |
| NFLX 260821P00070000 | 70.00 | 3.66 | 3.2 | 3.9 | 25 | 2205 | 39.39% | |
| NFLX 260821P00086000 | 86.00 | 10.48 | 9.7 | 11 | 8 | 1995 | 36.81% | YES |
| NFLX 260821P00085000 | 85.00 | 10.2 | 9.45 | 10.35 | 5 | 1443 | 36.65% | YES |
| NFLX 260821P00100000 | 100.00 | 20.6 | 19.35 | 20.9 | 16 | 1183 | 35.91% | YES |
| NFLX 260821P00075000 | 75.00 | 5.4 | 5 | 5.55 | 3 | 1177 | 38.12% | |
| NFLX 260821P00095000 | 95.00 | 16.41 | 15.7 | 17.45 | 2 | 1119 | 38.01% | YES |
| NFLX 260821P00114000 | 114.00 | 34.42 | 31.15 | 34 | 30 | 888 | 42.36% | YES |
| NFLX 260821P00110000 | 110.00 | 29.85 | 27.6 | 30.25 | 602 | 884 | 40.93% | YES |
| NFLX 260821P00079000 | 79.00 | 6.9 | 6.6 | 7.2 | 620 | 828 | 37.27% | |
| NFLX 260821P00108000 | 108.00 | 27.95 | 25.9 | 28.3 | 1 | 712 | 39.66% | YES |
| NFLX 260821P00087000 | 87.00 | 11.36 | 10.55 | 12.3 | 1 | 647 | 39.63% | YES |
| NFLX 260821P00071000 | 71.00 | 4.1 | 3.6 | 4.4 | 40 | 619 | 40.17% | |
| NFLX 260821P00081000 | 81.00 | 8 | 7.05 | 8.2 | 22 | 608 | 37.15% | |
| NFLX 260821P00094000 | 94.00 | 16.1 | 15.05 | 17.1 | 5 | 585 | 39.73% | YES |
| NFLX 260821P00082000 | 82.00 | 8.4 | 7.65 | 8.7 | 1 | 569 | 36.98% | |
| NFLX 260821P00111000 | 111.00 | 30.54 | 28.6 | 31.15 | 1 | 551 | 41.09% | YES |
| NFLX 260821P00077000 | 77.00 | 6.13 | 5.65 | 6.4 | 19 | 550 | 37.96% | |
| NFLX 260821P00096000 | 96.00 | 17.52 | 16.1 | 17.95 | 54 | 545 | 36.85% | YES |
| NFLX 260821P00045000 | 45.00 | 0.36 | 0 | 1.17 | 5 | 460 | 52.86% | |
| NFLX 260821P00072000 | 72.00 | 4.25 | 4 | 4.45 | 18 | 460 | 38.56% | |
| NFLX 260821P00103000 | 103.00 | 22.93 | 21.6 | 24.05 | 2 | 424 | 39.47% | YES |
| NFLX 260821P00083000 | 83.00 | 8.9 | 8.35 | 9.2 | 2 | 421 | 36.73% | YES |
| NFLX 260821P00088000 | 88.00 | 12.05 | 10.85 | 12.8 | 12 | 398 | 39.04% | YES |
| NFLX 260821P00105000 | 105.00 | 25.2 | 23.5 | 25.7 | 53 | 394 | 39.40% | YES |
| NFLX 260821P00067000 | 67.00 | 3.2 | 2.44 | 3.7 | 517 | 375 | 43.71% | |
| NFLX 260821P00065000 | 65.00 | 2.6 | 2.15 | 2.56 | 1 | 364 | 40.25% | |
| NFLX 260821P00099000 | 99.00 | 18.03 | 18.7 | 20.4 | 15 | 349 | 37.40% | YES |
| NFLX 260821P00116000 | 116.00 | 26.85 | 33 | 35.95 | 30 | 340 | 43.43% | YES |
| NFLX 260821P00091000 | 91.00 | 13.75 | 13.1 | 14.45 | 3 | 336 | 37.49% | YES |
| NFLX 260821P00112000 | 112.00 | 31.75 | 29.55 | 31.8 | 3 | 322 | 39.65% | YES |
| NFLX 260821P00074000 | 74.00 | 4.9 | 4.7 | 4.95 | 2 | 308 | 37.23% | |
| NFLX 260821P00069000 | 69.00 | 3.15 | 2.75 | 4.2 | 10 | 300 | 42.84% | |
| NFLX 260821P00084000 | 84.00 | 9.85 | 8.85 | 10.65 | 9 | 285 | 40.39% | YES |
| NFLX 260821P00078000 | 78.00 | 6.45 | 6.15 | 6.6 | 1 | 271 | 36.77% | |
| NFLX 260821P00089000 | 89.00 | 12.3 | 11.45 | 13.2 | 3 | 260 | 37.96% | YES |
| NFLX 260821P00118000 | 118.00 | 33.08 | 34.55 | 37.85 | 10 | 244 | 44.12% | YES |
| NFLX 260821P00092000 | 92.00 | 14.51 | 13.35 | 15.15 | 2 | 231 | 37.49% | YES |
| NFLX 260821P00056000 | 56.00 | 1.03 | 0.82 | 1.84 | 29 | 227 | 50.00% | |
| NFLX 260821P00122000 | 122.00 | 28.52 | 37.75 | 39.55 | 5 | 221 | 0.00% | YES |
| NFLX 260821P00055000 | 55.00 | 1 | 0.47 | 1.05 | 1 | 193 | 43.70% | |
| NFLX 260821P00102000 | 102.00 | 22.62 | 20.85 | 23.25 | 4 | 190 | 39.56% | YES |
| NFLX 260821P00120000 | 120.00 | 36.74 | 36.5 | 39.8 | 10 | 183 | 45.09% | YES |
| NFLX 260821P00101000 | 101.00 | 21.75 | 20 | 22.4 | 2 | 181 | 39.37% | YES |
| NFLX 260821P00093000 | 93.00 | 15.17 | 14.4 | 16.4 | 1 | 160 | 39.82% | YES |
| NFLX 260821P00098000 | 98.00 | 19.6 | 17.95 | 20.1 | 2 | 150 | 39.70% | YES |
| NFLX 260821P00076000 | 76.00 | 5.65 | 5.4 | 5.95 | 4 | 149 | 37.96% | |
| NFLX 260821P00058000 | 58.00 | 1.33 | 0.77 | 1.38 | 6 | 144 | 42.46% | |
| NFLX 260821P00068000 | 68.00 | 3.1 | 2.58 | 4.15 | 7 | 143 | 44.42% | |
| NFLX 260821P00106000 | 106.00 | 25.6 | 24.25 | 26.55 | 1 | 136 | 39.43% | YES |
| NFLX 260821P00107000 | 107.00 | 22.92 | 25 | 27.4 | 10 | 133 | 39.42% | YES |
| NFLX 260821P00900000 | 900.00 | 43 | 43.65 | 46.95 | 1 | 131 | 0.00% | YES |
| NFLX 260821P00066000 | 66.00 | 2.08 | 2.02 | 3.35 | 1 | 129 | 43.46% | |
| NFLX 260821P00104000 | 104.00 | 22.5 | 22.6 | 24.4 | 10 | 79 | 36.91% | YES |
| NFLX 260821P00109000 | 109.00 | 25.17 | 26.6 | 29.15 | 12 | 78 | 39.56% | YES |
| NFLX 260821P00115000 | 115.00 | 34.55 | 31.7 | 35 | 1 | 78 | 43.05% | YES |
| NFLX 260821P00050000 | 50.00 | 0.62 | 0.05 | 1.1 | 8 | 75 | 52.44% | |
| NFLX 260821P01140000 | 1140.00 | 132.9 | 133.4 | 139.55 | 3 | 65 | 0.00% | YES |
| NFLX 260821P00600000 | 600.00 | 6.33 | 5.2 | 7.7 | 1 | 62 | 0.00% | YES |
| NFLX 260821P01080000 | 1080.00 | 111.64 | 103.75 | 108.2 | 1 | 52 | 0.00% | YES |
| NFLX 260821P00097000 | 97.00 | 19.05 | 16.85 | 19.3 | 2 | 51 | 39.55% | YES |
| NFLX 260821P01000000 | 1000.00 | 63.23 | 71.55 | 76.75 | 2 | 48 | 0.00% | YES |
| NFLX 260821P00800000 | 800.00 | 24.5 | 24.1 | 25.8 | 3 | 48 | 0.00% | YES |
| NFLX 260821P00870000 | 870.00 | 33.5 | 35.5 | 39.85 | 1 | 38 | 0.00% | YES |
| NFLX 260821P01110000 | 1110.00 | 117.9 | 118.25 | 122.9 | 17 | 37 | 0.00% | YES |
| NFLX 260821P00035000 | 35.00 | 0.15 | 0.04 | 2.24 | 2 | 37 | 83.30% | |
| NFLX 260821P00700000 | 700.00 | 13.95 | 11.75 | 13.5 | 30 | 34 | 0.00% | YES |
| NFLX 260821P00064000 | 64.00 | 1.94 | 1.61 | 3.2 | 60 | 33 | 46.09% | |
| NFLX 260821P00960000 | 960.00 | 54.5 | 58.15 | 62.9 | 1 | 33 | 0.00% | YES |
| NFLX 260821P00910000 | 910.00 | 50.75 | 46.25 | 49.05 | 4 | 32 | 0.00% | YES |
| NFLX 260821P01120000 | 1120.00 | 122.9 | 123.2 | 128.1 | 3 | 32 | 0.00% | YES |
| NFLX 260821P00990000 | 990.00 | 60.4 | 68.1 | 72.2 | 1 | 32 | 0.00% | YES |
| NFLX 260821P00750000 | 750.00 | 20.5 | 17 | 19.6 | 1 | 28 | 0.00% | YES |
| NFLX 260821P01220000 | 1220.00 | 175.72 | 179.6 | 185.15 | 3 | 28 | 0.00% | YES |
| NFLX 260821P01200000 | 1200.00 | 181.02 | 167.35 | 172.35 | 1 | 27 | 0.00% | YES |
| NFLX 260821P00690000 | 690.00 | 13 | 10.7 | 13.45 | 4 | 26 | 0.00% | YES |
| NFLX 260821P00720000 | 720.00 | 13.75 | 13.35 | 16.25 | 4 | 26 | 0.00% | YES |
| NFLX 260821P01180000 | 1180.00 | 153.2 | 155.6 | 159.4 | 1 | 23 | 0.00% | YES |
| NFLX 260821P00560000 | 560.00 | 4.76 | 3.65 | 5.6 | 1 | 22 | 0.00% | YES |
| NFLX 260821P00124000 | 124.00 | 40.62 | 40 | 43.85 | 32 | 21 | 47.94% | YES |
| NFLX 260821P00040000 | 40.00 | 0.2 | 0 | 0.54 | 1 | 21 | 53.17% | |
| NFLX 260821P00062000 | 62.00 | 1.64 | 1.38 | 2.76 | 8 | 20 | 46.74% | |
| NFLX 260821P00890000 | 890.00 | 41.7 | 41.4 | 43.05 | 6 | 20 | 0.00% | YES |
| NFLX 260821P01160000 | 1160.00 | 138.82 | 144.25 | 149 | 1 | 20 | 0.00% | YES |
| NFLX 260821P01240000 | 1240.00 | 204.23 | 193.25 | 197.8 | 1 | 17 | 0.00% | YES |
| NFLX 260821P01100000 | 1100.00 | 115.42 | 113.45 | 118.65 | 3 | 17 | 0.00% | YES |
| NFLX 260821P00850000 | 850.00 | 33.45 | 32.85 | 34.7 | 6 | 16 | 0.00% | YES |
| NFLX 260821P00810000 | 810.00 | 21.85 | 25.75 | 27.35 | 5 | 16 | 0.00% | YES |
| NFLX 260821P01010000 | 1010.00 | 84.15 | 75.1 | 80.45 | 1 | 15 | 0.00% | YES |
| NFLX 260821P01300000 | 1300.00 | 237.8 | 233.75 | 239.05 | 5 | 15 | 0.00% | YES |
| NFLX 260821P01050000 | 1050.00 | 91.45 | 91.35 | 95.2 | 1 | 15 | 0.00% | YES |
| NFLX 260821P00030000 | 30.00 | 0.06 | 0.03 | 2.19 | 10 | 15 | 95.90% | |
| NFLX 260821P01250000 | 1250.00 | 205.72 | 199 | 204.95 | 5 | 15 | 0.00% | YES |
| NFLX 260821P00950000 | 950.00 | 53 | 55.5 | 59.35 | 1 | 14 | 0.00% | YES |
| NFLX 260821P00940000 | 940.00 | 39.65 | 43.65 | 47.75 | 10 | 14 | 0.00% | YES |
| NFLX 260821P00880000 | 880.00 | 36.5 | 39.1 | 42.15 | 1 | 14 | 0.00% | YES |
| NFLX 260821P00580000 | 580.00 | 5.56 | 4.45 | 5.7 | 6 | 13 | 0.00% | YES |
| NFLX 260821P01070000 | 1070.00 | 105.4 | 99.85 | 104.2 | 1 | 13 | 0.00% | YES |
| NFLX 260821P00660000 | 660.00 | 9.8 | 8.7 | 10.5 | 2 | 13 | 0.00% | YES |
| NFLX 260821P00125000 | 125.00 | 34.1 | 41 | 44.85 | 10 | 12 | 48.54% | YES |
| NFLX 260821P00680000 | 680.00 | 11.15 | 9.95 | 12.6 | 1 | 12 | 0.00% | YES |
| NFLX 260821P00760000 | 760.00 | 18.67 | 17.5 | 20.85 | 5 | 11 | 0.00% | YES |
| NFLX 260821P00860000 | 860.00 | 35.32 | 34.85 | 37.7 | 1 | 10 | 0.00% | YES |
| NFLX 260821P01060000 | 1060.00 | 84.15 | 95.5 | 99.45 | 2 | 10 | 0.00% | YES |
| NFLX 260821P00790000 | 790.00 | 22.98 | 22.75 | 24.6 | 3 | 9 | 0.00% | YES |
| NFLX 260821P00780000 | 780.00 | 19.7 | 21.2 | 23.6 | 2 | 9 | 0.00% | YES |
| NFLX 260821P00063000 | 63.00 | 2.37 | 1.44 | 2.95 | 4 | 9 | 46.27% | |
| NFLX 260821P00770000 | 770.00 | 18.45 | 19.45 | 22.2 | 2 | 7 | 0.00% | YES |
| NFLX 260821P00128000 | 128.00 | 39.48 | 44.2 | 47.75 | 7 | 7 | 49.61% | YES |
| NFLX 260821P00830000 | 830.00 | 27.4 | 24 | 27.1 | 4 | 7 | 0.00% | YES |
| NFLX 260821P01040000 | 1040.00 | 87.4 | 87.3 | 92 | 1 | 6 | 0.00% | YES |
| NFLX 260821P00740000 | 740.00 | 16.38 | 15.15 | 18.35 | 4 | 6 | 0.00% | YES |
| NFLX 260821P01030000 | 1030.00 | 82.2 | 83.35 | 87.45 | 2 | 6 | 0.00% | YES |
| NFLX 260821P00920000 | 920.00 | 52.4 | 48.7 | 51.6 | 1 | 6 | 0.00% | YES |
| NFLX 260821P01090000 | 1090.00 | 109.45 | 108.8 | 114.25 | 2 | 6 | 0.00% | YES |
| NFLX 260821P00980000 | 980.00 | 65.9 | 64.25 | 69.75 | 8 | 4 | 0.00% | YES |
| NFLX 260821P00061000 | 61.00 | 1.4 | 1.36 | 2.58 | 1 | 4 | 47.23% | |
| NFLX 260821P00820000 | 820.00 | 25.4 | 25.85 | 29.9 | 1 | 3 | 0.00% | YES |
| NFLX 260821P01260000 | 1260.00 | 143 | 188.5 | 195.65 | 1 | 2 | 0.00% | YES |
| NFLX 260821P00930000 | 930.00 | 52.01 | 51.45 | 53.1 | 2 | 2 | 0.00% | YES |
| NFLX 260821P01460000 | 1460.00 | 380.69 | 360.25 | 365.75 | 2 | 2 | 0.00% | YES |
| NFLX 260821P01400000 | 1400.00 | 263.25 | 316.3 | 324 | 0 | 2 | 0.00% | YES |
| NFLX 260821P01020000 | 1020.00 | 65.5 | 71.1 | 75.25 | 2 | 2 | 0.00% | YES |
| NFLX 260821P00620000 | 620.00 | 7.81 | 6.1 | 8.7 | 1 | 1 | 0.00% | YES |
| NFLX 260821P01500000 | 1500.00 | 361.35 | 395.25 | 400.65 | 2 | 1 | 0.00% | YES |
| NFLX 260821P01580000 | 1580.00 | 354.72 | 401 | 410 | 2 | 1 | 0.00% | YES |
| NFLX 260821P01320000 | 1320.00 | 208.43 | 253.45 | 261.95 | 0 | 1 | 0.00% | YES |
| NFLX 260821P01280000 | 1280.00 | 158.85 | 169.9 | 176.3 | 0 | 1 | 0.00% | YES |
| NFLX 260821P01550000 | 1550.00 | 462.41 | 440.6 | 446.1 | 0 | 1 | 0.00% | YES |
| NFLX 260821P00840000 | 840.00 | 25.15 | 24.05 | 26.8 | 0 | 1 | 0.00% | YES |
| NFLX 260821P01440000 | 1440.00 | 339.65 | 343.2 | 349 | 2 | 1 | 0.00% | YES |
| NFLX 260821P00710000 | 710.00 | 16.1 | 12.3 | 15.25 | 1 | 1 | 0.00% | YES |
| NFLX 260821P00025000 | 25.00 | 0.12 | 0 | 2.16 | 0 | 1 | 110.94% | |
| NFLX 260821P00670000 | 670.00 | 11.42 | 9.4 | 11.75 | 0 | 1 | 0.00% | YES |
| NFLX 260821P00136000 | 136.00 | 36.32 | 51.05 | 54.55 | 10 | 0 | 43.04% | YES |
| NFLX 260821P00184000 | 184.00 | 84 | 98.95 | 102.55 | 1 | 0 | 61.23% | YES |
| NFLX 260821P00180000 | 180.00 | 80.26 | 94.9 | 98.55 | 30 | 0 | 59.96% | YES |
| NFLX 260821P00175000 | 175.00 | 76.85 | 89.95 | 93.55 | 30 | 0 | 58.35% | YES |
| NFLX 260821P00010000 | 10.00 | 0.01 | 0 | 1.19 | 0 | 0 | 201.76% | |
| NFLX 260821P00020000 | 20.00 | 0.01 | 0 | 1.35 | 0 | 0 | 137.94% | |
| NFLX 260821P00970000 | 970.00 | 54.95 | 58 | 67 | 1 | 0 | 0.00% | YES |
| NFLX 260821P00134000 | 134.00 | 41.45 | 49.05 | 52.55 | 5 | 0 | 42.11% | YES |
| NFLX 260821P00126000 | 126.00 | 14.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260821P00132000 | 132.00 | 39.39 | 47.05 | 50.55 | 5 | 0 | 41.14% | YES |
| NFLX 260821P00135000 | 135.00 | 42.3 | 50.05 | 53.55 | 0 | 0 | 42.58% | YES |
| NFLX 260821P00140000 | 140.00 | 56.37 | 56.1 | 59.75 | 10 | 0 | 56.07% | YES |
| NFLX 260821P00158000 | 158.00 | 35.47 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NFLX 260821P00178000 | 178.00 | 64.65 | 85.5 | 89.45 | 0 | 0 | 0.00% | YES |
| NFLX 260821P00176000 | 176.00 | 62.65 | 83.8 | 87.45 | 0 | 0 | 0.00% | YES |
| NFLX 260821P00155000 | 155.00 | 69.49 | 71.1 | 74.85 | 1 | 0 | 63.89% | YES |
| NFLX 260821P00150000 | 150.00 | 36.14 | 57.25 | 61.25 | 0 | 0 | 0.00% | YES |
| NFLX 260821P00146000 | 146.00 | 38.07 | 53.2 | 57.2 | 0 | 0 | 0.00% | YES |
| NFLX 260821P00144000 | 144.00 | 33.96 | 51.25 | 55.2 | 0 | 0 | 0.00% | YES |
| NFLX 260821P00130000 | 130.00 | 41.22 | 46.1 | 49.75 | 2 | 0 | 50.75% | YES |
This page displays the full NFLX options chain for contracts expiring on 2026-08-21. 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 2026-08-21. 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 2026-08-21. 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 2026-08-21 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 2026-08-21 approaches.
