Detailed NFLX options chain for 2026-09-18 – 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 – 2026-09-18 – 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 2026-09-18.
This NFLX 2026-09-18 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 2026-09-18. 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 260918C00130000 | 130.00 | 2.95 | 2.78 | 2.95 | 3 | 4908 | 38.17% | |
| NFLX 260918C00266000 | 266.00 | 0.14 | 0 | 0.23 | 2 | 3364 | 52.15% | |
| NFLX 260918C00120000 | 120.00 | 4.5 | 4.35 | 4.45 | 2 | 2882 | 38.27% | |
| NFLX 260918C00110000 | 110.00 | 6.84 | 6.6 | 6.9 | 2 | 2485 | 39.29% | |
| NFLX 260918C00150000 | 150.00 | 1.25 | 1.22 | 1.37 | 30 | 2205 | 38.77% | |
| NFLX 260918C00135000 | 135.00 | 2.43 | 2.1 | 2.56 | 5 | 1897 | 38.94% | |
| NFLX 260918C00140000 | 140.00 | 2 | 1.68 | 1.99 | 1 | 1883 | 38.38% | |
| NFLX 260918C00240000 | 240.00 | 0.15 | 0.1 | 0.35 | 5 | 1628 | 50.78% | |
| NFLX 260918C00134000 | 134.00 | 2.8 | 2.36 | 2.53 | 4 | 1184 | 38.29% | |
| NFLX 260918C00100000 | 100.00 | 10.1 | 10.1 | 10.2 | 1 | 1164 | 40.09% | |
| NFLX 260918C00148000 | 148.00 | 1.75 | 1.28 | 1.69 | 11 | 1070 | 40.05% | |
| NFLX 260918C00125000 | 125.00 | 3.55 | 3.45 | 3.65 | 3 | 968 | 38.30% | |
| NFLX 260918C00111000 | 111.00 | 7.48 | 6.3 | 6.7 | 10 | 944 | 39.46% | |
| NFLX 260918C00265000 | 265.00 | 0.02 | 0 | 0.3 | 1 | 932 | 53.81% | |
| NFLX 260918C00170000 | 170.00 | 1.08 | 0.52 | 0.69 | 1 | 921 | 39.78% | |
| NFLX 260918C00118000 | 118.00 | 5.07 | 4.65 | 5 | 1 | 861 | 38.92% | |
| NFLX 260918C00122000 | 122.00 | 4.05 | 3.9 | 4.25 | 10 | 842 | 38.81% | |
| NFLX 260918C00095000 | 95.00 | 12.5 | 12.05 | 12.5 | 6 | 787 | 41.29% | |
| NFLX 260918C00124000 | 124.00 | 4 | 3.6 | 3.9 | 1 | 765 | 38.70% | |
| NFLX 260918C00184000 | 184.00 | 0.54 | 0.06 | 0.72 | 30 | 743 | 44.07% | |
| NFLX 260918C00152000 | 152.00 | 1.36 | 1.09 | 1.3 | 2 | 720 | 39.04% | |
| NFLX 260918C00136000 | 136.00 | 2.88 | 1.98 | 2.37 | 3 | 710 | 38.50% | |
| NFLX 260918C00142000 | 142.00 | 3.14 | 1.49 | 2.08 | 34 | 697 | 39.76% | |
| NFLX 260918C00158000 | 158.00 | 2.01 | 0.84 | 1.06 | 2 | 657 | 39.38% | |
| NFLX 260918C00097000 | 97.00 | 12.55 | 11.15 | 11.7 | 6 | 617 | 41.29% | |
| NFLX 260918C00162000 | 162.00 | 1.1 | 0.71 | 0.93 | 1 | 562 | 39.62% | |
| NFLX 260918C00126000 | 126.00 | 3.7 | 3.3 | 3.6 | 29 | 558 | 38.68% | |
| NFLX 260918C00192000 | 192.00 | 0.35 | 0.15 | 0.43 | 13 | 548 | 42.29% | |
| NFLX 260918C00178000 | 178.00 | 0.74 | 0.15 | 0.79 | 3 | 522 | 43.16% | |
| NFLX 260918C00144000 | 144.00 | 2.86 | 1.54 | 1.74 | 3 | 520 | 38.70% | |
| NFLX 260918C00105000 | 105.00 | 8.35 | 8.1 | 8.4 | 1 | 517 | 39.61% | |
| NFLX 260918C00180000 | 180.00 | 0.63 | 0.12 | 0.72 | 1 | 498 | 42.97% | |
| NFLX 260918C00109000 | 109.00 | 9.09 | 6.85 | 7.3 | 10 | 482 | 39.74% | |
| NFLX 260918C00128000 | 128.00 | 3.5 | 3 | 3.3 | 56 | 450 | 38.59% | |
| NFLX 260918C00174000 | 174.00 | 1.44 | 0.4 | 0.85 | 2 | 431 | 42.62% | |
| NFLX 260918C00116000 | 116.00 | 5.35 | 5.15 | 5.45 | 1 | 430 | 39.09% | |
| NFLX 260918C00190000 | 190.00 | 0.51 | 0.19 | 0.57 | 1 | 420 | 43.80% | |
| NFLX 260918C00138000 | 138.00 | 2.34 | 1.81 | 2.38 | 30 | 411 | 39.50% | |
| NFLX 260918C00160000 | 160.00 | 0.84 | 0.81 | 0.9 | 1 | 401 | 38.70% | |
| NFLX 260918C00112000 | 112.00 | 6.2 | 5.8 | 6.45 | 20 | 387 | 39.45% | |
| NFLX 260918C00108000 | 108.00 | 7.69 | 7.15 | 7.6 | 1 | 382 | 39.83% | |
| NFLX 260918C00154000 | 154.00 | 1.13 | 1.05 | 1.21 | 2 | 375 | 39.12% | |
| NFLX 260918C00132000 | 132.00 | 2.73 | 2.39 | 2.79 | 15 | 373 | 38.50% | |
| NFLX 260918C00168000 | 168.00 | 0.89 | 0.54 | 0.77 | 3 | 360 | 40.02% | |
| NFLX 260918C00101000 | 101.00 | 10.12 | 9.55 | 10 | 52 | 341 | 40.56% | |
| NFLX 260918C00090000 | 90.00 | 14.86 | 14.6 | 15.1 | 40 | 339 | 42.58% | ITM |
| NFLX 260918C00146000 | 146.00 | 1.9 | 1.4 | 1.61 | 1 | 339 | 38.75% | |
| NFLX 260918C01100000 | 1100.00 | 173 | 166.05 | 171.9 | 1 | 336 | 0.00% | |
| NFLX 260918C00156000 | 156.00 | 1.56 | 0.92 | 1.13 | 5 | 320 | 39.23% | |
| NFLX 260918C00176000 | 176.00 | 0.51 | 0.37 | 0.82 | 3 | 291 | 42.90% | |
| NFLX 260918C02660000 | 2660.00 | 2.2 | 1.68 | 2.85 | 2 | 273 | 170.58% | |
| NFLX 260918C00165000 | 165.00 | 1.3 | 0.67 | 0.82 | 23 | 271 | 39.58% | |
| NFLX 260918C00096000 | 96.00 | 12 | 11.6 | 12.15 | 2 | 258 | 41.47% | |
| NFLX 260918C00250000 | 250.00 | 0.51 | 0 | 0.35 | 1 | 255 | 52.49% | |
| NFLX 260918C01500000 | 1500.00 | 50 | 43.65 | 47.6 | 1 | 250 | 314.51% | |
| NFLX 260918C00114000 | 114.00 | 5.84 | 5.55 | 5.95 | 3 | 248 | 39.33% | |
| NFLX 260918C00155000 | 155.00 | 1.06 | 0.98 | 1.14 | 3 | 247 | 38.95% | |
| NFLX 260918C00080000 | 80.00 | 21.55 | 20.4 | 21.15 | 2 | 220 | 45.37% | ITM |
| NFLX 260918C00060000 | 60.00 | 36.35 | 35.9 | 36.8 | 83 | 219 | 52.88% | ITM |
| NFLX 260918C01300000 | 1300.00 | 89.5 | 87.7 | 93.5 | 2 | 210 | 607.91% | |
| NFLX 260918C00244000 | 244.00 | 0.15 | 0 | 0.24 | 70 | 200 | 48.88% | |
| NFLX 260918C00262000 | 262.00 | 0.24 | 0 | 0.39 | 0 | 200 | 50.49% | |
| NFLX 260918C00070000 | 70.00 | 28.15 | 27.65 | 28.25 | 1 | 198 | 48.54% | ITM |
| NFLX 260918C00175000 | 175.00 | 0.78 | 0.22 | 0.63 | 2 | 196 | 40.55% | |
| NFLX 260918C00103000 | 103.00 | 9.2 | 8.8 | 9.3 | 1 | 193 | 40.47% | |
| NFLX 260918C00094000 | 94.00 | 12.9 | 12.55 | 13.1 | 4 | 193 | 41.87% | |
| NFLX 260918C00164000 | 164.00 | 0.87 | 0.65 | 0.87 | 3 | 190 | 39.73% | |
| NFLX 260918C01400000 | 1400.00 | 76.5 | 60.05 | 66.45 | 1 | 187 | 376.28% | |
| NFLX 260918C01350000 | 1350.00 | 75.7 | 72 | 79.4 | 5 | 182 | 437.61% | |
| NFLX 260918C00252000 | 252.00 | 0.23 | 0.01 | 0.4 | 2 | 179 | 53.86% | |
| NFLX 260918C00115000 | 115.00 | 5.3 | 5.3 | 5.65 | 3 | 172 | 39.05% | |
| NFLX 260918C00085000 | 85.00 | 17.5 | 17.35 | 17.95 | 1 | 172 | 43.81% | ITM |
| NFLX 260918C02400000 | 2400.00 | 3.24 | 2.75 | 4.4 | 11 | 171 | 178.50% | |
| NFLX 260918C00102000 | 102.00 | 10.6 | 9.15 | 9.65 | 11 | 154 | 40.53% | |
| NFLX 260918C00087000 | 87.00 | 16.35 | 16.15 | 16.8 | 4 | 151 | 43.39% | ITM |
| NFLX 260918C00098000 | 98.00 | 11.15 | 10.75 | 11.25 | 10 | 148 | 41.08% | |
| NFLX 260918C00172000 | 172.00 | 0.85 | 0.46 | 0.69 | 1 | 142 | 40.38% | |
| NFLX 260918C01200000 | 1200.00 | 126 | 120 | 126.95 | 4 | 141 | 0.00% | |
| NFLX 260918C00107000 | 107.00 | 7.93 | 7.45 | 7.9 | 1 | 136 | 39.89% | |
| NFLX 260918C00260000 | 260.00 | 0.1 | 0 | 0.3 | 3 | 133 | 53.03% | |
| NFLX 260918C00243000 | 243.00 | 0.31 | 0 | 0.41 | 0 | 130 | 52.49% | |
| NFLX 260918C01340000 | 1340.00 | 81.75 | 74.15 | 82.05 | 2 | 129 | 453.05% | |
| NFLX 260918C00083000 | 83.00 | 19.21 | 18.5 | 19.25 | 9 | 117 | 44.61% | ITM |
| NFLX 260918C00075000 | 75.00 | 24.32 | 23.9 | 24.65 | 8 | 110 | 47.20% | ITM |
| NFLX 260918C01480000 | 1480.00 | 44.98 | 46.85 | 50.9 | 1 | 109 | 324.79% | |
| NFLX 260918C00092000 | 92.00 | 13.95 | 13.5 | 14.1 | 15 | 101 | 42.30% | ITM |
| NFLX 260918C00257000 | 257.00 | 0.16 | 0 | 0.4 | 100 | 100 | 54.69% | |
| NFLX 260918C00099000 | 99.00 | 11.92 | 10.3 | 10.85 | 3 | 98 | 40.99% | |
| NFLX 260918C00166000 | 166.00 | 1.11 | 0.59 | 0.82 | 3 | 97 | 39.89% | |
| NFLX 260918C00093000 | 93.00 | 13.43 | 13 | 13.6 | 1 | 96 | 42.10% | ITM |
| NFLX 260918C02650000 | 2650.00 | 2.14 | 1.23 | 2.87 | 4 | 92 | 168.16% | |
| NFLX 260918C01700000 | 1700.00 | 39.3 | 22.05 | 24.85 | 6 | 92 | 249.58% | |
| NFLX 260918C00263000 | 263.00 | 0.25 | 0 | 0.48 | 0 | 90 | 51.95% | |
| NFLX 260918C00256000 | 256.00 | 0.25 | 0 | 0.41 | 0 | 80 | 54.74% | |
| NFLX 260918C01220000 | 1220.00 | 142.77 | 113.3 | 119.2 | 1 | 78 | 0.00% | |
| NFLX 260918C00106000 | 106.00 | 9 | 7.75 | 8.05 | 8 | 77 | 39.45% | |
| NFLX 260918C01240000 | 1240.00 | 118.44 | 105 | 113.4 | 1 | 77 | 0.00% | |
| NFLX 260918C01840000 | 1840.00 | 19.05 | 13.35 | 16.75 | 2 | 74 | 224.07% | |
| NFLX 260918C01520000 | 1520.00 | 45.75 | 40.5 | 44.8 | 2 | 73 | 305.40% | |
| NFLX 260918C01110000 | 1110.00 | 167.24 | 160 | 168 | 26 | 72 | 0.00% | |
| NFLX 260918C00086000 | 86.00 | 18.45 | 16.75 | 17.4 | 1 | 71 | 43.71% | ITM |
| NFLX 260918C00104000 | 104.00 | 8.78 | 8.45 | 8.75 | 1 | 71 | 39.74% | |
| NFLX 260918C00264000 | 264.00 | 0.19 | 0 | 0.39 | 0 | 70 | 50.78% | |
| NFLX 260918C01180000 | 1180.00 | 133.05 | 128 | 137 | 73 | 70 | 0.00% | |
| NFLX 260918C01360000 | 1360.00 | 65.81 | 70.7 | 75.75 | 3 | 70 | 423.30% | |
| NFLX 260918C01580000 | 1580.00 | 32.95 | 32.15 | 37.6 | 1 | 66 | 282.48% | |
| NFLX 260918C00091000 | 91.00 | 14.58 | 14 | 14.45 | 12 | 64 | 41.97% | ITM |
| NFLX 260918C01000000 | 1000.00 | 229.29 | 221 | 227.25 | 14 | 57 | 0.00% | |
| NFLX 260918C01420000 | 1420.00 | 55.6 | 56 | 62.05 | 1 | 57 | 359.73% | |
| NFLX 260918C01620000 | 1620.00 | 32 | 28 | 32.25 | 1 | 54 | 268.72% | |
| NFLX 260918C01920000 | 1920.00 | 12.3 | 11.1 | 13 | 1 | 53 | 214.24% | |
| NFLX 260918C02540000 | 2540.00 | 5.08 | 2.76 | 4.05 | 3 | 53 | 179.24% | |
| NFLX 260918C01780000 | 1780.00 | 20.16 | 16.3 | 19.55 | 1 | 52 | 233.01% | |
| NFLX 260918C01440000 | 1440.00 | 53.7 | 52.1 | 59.05 | 3 | 51 | 347.25% | |
| NFLX 260918C00248000 | 248.00 | 0.25 | 0 | 0.41 | 1 | 51 | 53.37% | |
| NFLX 260918C01260000 | 1260.00 | 107.2 | 98 | 105.65 | 3 | 49 | 0.00% | |
| NFLX 260918C01250000 | 1250.00 | 108.85 | 101 | 109.85 | 22 | 49 | 0.00% | |
| NFLX 260918C01800000 | 1800.00 | 20.85 | 15.6 | 18.75 | 1 | 48 | 230.84% | |
| NFLX 260918C00088000 | 88.00 | 15.92 | 15.6 | 16.25 | 6 | 48 | 43.21% | ITM |
| NFLX 260918C00145000 | 145.00 | 1.58 | 1.5 | 1.66 | 6 | 47 | 38.64% | |
| NFLX 260918C00073000 | 73.00 | 27.36 | 25.2 | 26.2 | 1 | 47 | 48.33% | ITM |
| NFLX 260918C00076000 | 76.00 | 24.75 | 23.15 | 24 | 1 | 46 | 47.11% | ITM |
| NFLX 260918C01160000 | 1160.00 | 143.47 | 136 | 143.8 | 1 | 44 | 0.00% | |
| NFLX 260918C01090000 | 1090.00 | 180.82 | 170 | 178 | 1 | 44 | 0.00% | |
| NFLX 260918C01280000 | 1280.00 | 95.75 | 93.75 | 98.25 | 7 | 44 | 0.00% | |
| NFLX 260918C00065000 | 65.00 | 34.1 | 31.4 | 32.5 | 10 | 43 | 52.20% | ITM |
| NFLX 260918C00084000 | 84.00 | 18.3 | 17.95 | 18.6 | 2 | 42 | 44.23% | ITM |
| NFLX 260918C01900000 | 1900.00 | 15.48 | 11.85 | 13.8 | 1 | 42 | 216.91% | |
| NFLX 260918C01740000 | 1740.00 | 21.1 | 19.6 | 22.25 | 2 | 41 | 242.26% | |
| NFLX 260918C01550000 | 1550.00 | 39.71 | 36.15 | 41.2 | 10 | 41 | 293.58% | |
| NFLX 260918C00035000 | 35.00 | 59.74 | 57.3 | 61.35 | 0 | 40 | 73.63% | ITM |
| NFLX 260918C00247000 | 247.00 | 0.21 | 0 | 0.4 | 0 | 40 | 52.98% | |
| NFLX 260918C01320000 | 1320.00 | 103.16 | 81.75 | 86.25 | 7 | 38 | 501.73% | |
| NFLX 260918C00245000 | 245.00 | 0.24 | 0 | 0.28 | 6 | 37 | 50.10% | |
| NFLX 260918C01540000 | 1540.00 | 49.55 | 38.2 | 41.75 | 4 | 37 | 297.42% | |
| NFLX 260918C01680000 | 1680.00 | 32.15 | 22.85 | 26.7 | 1 | 36 | 253.35% | |
| NFLX 260918C01600000 | 1600.00 | 34.4 | 30 | 34.35 | 3 | 36 | 274.59% | |
| NFLX 260918C01080000 | 1080.00 | 204.65 | 175.15 | 182.45 | 6 | 34 | 0.00% | |
| NFLX 260918C01120000 | 1120.00 | 163.25 | 156.25 | 162.15 | 5 | 33 | 0.00% | |
| NFLX 260918C01460000 | 1460.00 | 64.9 | 48.6 | 55.15 | 7 | 33 | 334.55% | |
| NFLX 260918C00960000 | 960.00 | 259.6 | 246 | 254 | 7 | 33 | 0.00% | |
| NFLX 260918C00186000 | 186.00 | 0.91 | 0.03 | 0.68 | 2 | 32 | 44.14% | |
| NFLX 260918C01380000 | 1380.00 | 68.85 | 64 | 71.4 | 2 | 31 | 395.54% | |
| NFLX 260918C00261000 | 261.00 | 0.38 | 0 | 0.39 | 0 | 31 | 50.29% | |
| NFLX 260918C00058000 | 58.00 | 39.78 | 37.4 | 39.6 | 30 | 30 | 56.85% | ITM |
| NFLX 260918C00259000 | 259.00 | 0.24 | 0 | 0.3 | 0 | 30 | 52.88% | |
| NFLX 260918C00077000 | 77.00 | 22.94 | 22.5 | 23.25 | 2 | 30 | 46.57% | ITM |
| NFLX 260918C01560000 | 1560.00 | 47.4 | 35.3 | 38.9 | 2 | 30 | 288.90% | |
| NFLX 260918C00089000 | 89.00 | 15.56 | 15.05 | 15.55 | 4 | 29 | 42.51% | ITM |
| NFLX 260918C01760000 | 1760.00 | 17.4 | 17.45 | 20.85 | 12 | 29 | 236.76% | |
| NFLX 260918C01650000 | 1650.00 | 29.35 | 25.7 | 28.95 | 2 | 28 | 260.70% | |
| NFLX 260918C00246000 | 246.00 | 0.22 | 0 | 0.4 | 6 | 26 | 52.83% | |
| NFLX 260918C00182000 | 182.00 | 0.69 | 0.09 | 0.73 | 2 | 26 | 43.63% | |
| NFLX 260918C02500000 | 2500.00 | 2.9 | 1.61 | 3.7 | 25 | 25 | 172.22% | |
| NFLX 260918C00079000 | 79.00 | 23.25 | 21.1 | 21.95 | 1 | 25 | 46.18% | ITM |
| NFLX 260918C00082000 | 82.00 | 20.85 | 19.15 | 19.9 | 1 | 24 | 44.96% | ITM |
| NFLX 260918C01140000 | 1140.00 | 153.95 | 145 | 152.9 | 3 | 23 | 0.00% | |
| NFLX 260918C00241000 | 241.00 | 0.25 | 0 | 0.41 | 2 | 22 | 52.12% | |
| NFLX 260918C00900000 | 900.00 | 285.67 | 288 | 294.6 | 1 | 20 | 0.00% | |
| NFLX 260918C00700000 | 700.00 | 445 | 449 | 455.05 | 1 | 20 | 0.00% | |
| NFLX 260918C02620000 | 2620.00 | 2.36 | 1.54 | 2.83 | 1 | 20 | 169.21% | |
| NFLX 260918C02440000 | 2440.00 | 4.6 | 2.18 | 3.9 | 1 | 20 | 174.77% | |
| NFLX 260918C01750000 | 1750.00 | 25.22 | 17.95 | 22 | 10 | 19 | 239.32% | |
| NFLX 260918C01640000 | 1640.00 | 27.29 | 26.15 | 30.3 | 1 | 18 | 263.28% | |
| NFLX 260918C00970000 | 970.00 | 247.17 | 240.2 | 246.7 | 11 | 16 | 0.00% | |
| NFLX 260918C01720000 | 1720.00 | 27.48 | 19.85 | 24.1 | 4 | 14 | 245.25% | |
| NFLX 260918C00870000 | 870.00 | 304 | 310.25 | 318.2 | 1 | 13 | 0.00% | |
| NFLX 260918C02430000 | 2430.00 | 3.1 | 1.8 | 4.15 | 3 | 13 | 174.06% | |
| NFLX 260918C00600000 | 600.00 | 625.65 | 538 | 545 | 2 | 13 | 0.00% | |
| NFLX 260918C02600000 | 2600.00 | 2.65 | 1.5 | 2.76 | 2 | 13 | 168.36% | |
| NFLX 260918C00850000 | 850.00 | 318.74 | 325 | 334 | 2 | 12 | 0.00% | |
| NFLX 260918C01020000 | 1020.00 | 232.44 | 209.95 | 215.65 | 1 | 12 | 0.00% | |
| NFLX 260918C00081000 | 81.00 | 20.7 | 19.8 | 20.55 | 1 | 11 | 45.28% | ITM |
| NFLX 260918C00830000 | 830.00 | 330.85 | 341 | 349 | 1 | 11 | 0.00% | |
| NFLX 260918C00069000 | 69.00 | 38.53 | 28.45 | 29.3 | 1 | 11 | 50.26% | ITM |
| NFLX 260918C00061000 | 61.00 | 36.6 | 34.9 | 36 | 1 | 11 | 52.06% | ITM |
| NFLX 260918C00950000 | 950.00 | 274 | 253 | 259.45 | 1 | 11 | 0.00% | |
| NFLX 260918C01050000 | 1050.00 | 197.89 | 191.45 | 198.45 | 1 | 11 | 0.00% | |
| NFLX 260918C00258000 | 258.00 | 0.25 | 0 | 0.39 | 0 | 10 | 54.69% | |
| NFLX 260918C00072000 | 72.00 | 28.15 | 26.1 | 26.95 | 1 | 10 | 48.74% | ITM |
| NFLX 260918C00025000 | 25.00 | 88.65 | 66.9 | 70.9 | 0 | 10 | 85.40% | ITM |
| NFLX 260918C00990000 | 990.00 | 263.7 | 228.35 | 233.45 | 2 | 9 | 0.00% | |
| NFLX 260918C02630000 | 2630.00 | 2.46 | 1.3 | 2.97 | 6 | 9 | 168.82% | |
| NFLX 260918C01660000 | 1660.00 | 29.25 | 24.85 | 28.8 | 1 | 9 | 259.38% | |
| NFLX 260918C00920000 | 920.00 | 285.6 | 274.75 | 280 | 5 | 9 | 0.00% | |
| NFLX 260918C00940000 | 940.00 | 267.46 | 260.1 | 266.65 | 2 | 9 | 0.00% | |
| NFLX 260918C02560000 | 2560.00 | 2.52 | 1.04 | 3.35 | 1 | 8 | 168.51% | |
| NFLX 260918C01070000 | 1070.00 | 202.48 | 180 | 187.75 | 1 | 8 | 0.00% | |
| NFLX 260918C01060000 | 1060.00 | 194.21 | 186.9 | 192.75 | 2 | 7 | 0.00% | |
| NFLX 260918C01030000 | 1030.00 | 211.31 | 203 | 209.25 | 4 | 7 | 0.00% | |
| NFLX 260918C02640000 | 2640.00 | 1.93 | 0.67 | 2.93 | 1 | 7 | 165.16% | |
| NFLX 260918C00980000 | 980.00 | 243.6 | 233 | 239.8 | 1 | 6 | 0.00% | |
| NFLX 260918C00071000 | 71.00 | 28.8 | 26.9 | 27.75 | 3 | 6 | 49.35% | ITM |
| NFLX 260918C00930000 | 930.00 | 259.1 | 267.7 | 273.5 | 5 | 6 | 0.00% | |
| NFLX 260918C00078000 | 78.00 | 23 | 21.8 | 22.55 | 6 | 6 | 46.20% | ITM |
| NFLX 260918C01040000 | 1040.00 | 187.05 | 198.2 | 204.05 | 1 | 5 | 0.00% | |
| NFLX 260918C00800000 | 800.00 | 355 | 365 | 373 | 1 | 5 | 0.00% | |
| NFLX 260918C00860000 | 860.00 | 340 | 318 | 326 | 3 | 5 | 0.00% | |
| NFLX 260918C02480000 | 2480.00 | 1.92 | 1.48 | 3.8 | 5 | 5 | 171.78% | |
| NFLX 260918C00050000 | 50.00 | 45.75 | 44.7 | 46.35 | 1 | 5 | 61.99% | ITM |
| NFLX 260918C00064000 | 64.00 | 33.4 | 32.5 | 33.4 | 3 | 4 | 50.66% | ITM |
| NFLX 260918C02470000 | 2470.00 | 2.15 | 1.47 | 3.7 | 1 | 4 | 171.12% | |
| NFLX 260918C00760000 | 760.00 | 499.89 | 389 | 398 | 2 | 4 | 0.00% | |
| NFLX 260918C01010000 | 1010.00 | 222.88 | 215 | 221.65 | 4 | 4 | 0.00% | |
| NFLX 260918C00730000 | 730.00 | 431.9 | 423 | 431 | 4 | 4 | 0.00% | |
| NFLX 260918C00840000 | 840.00 | 376 | 333 | 341 | 1 | 3 | 0.00% | |
| NFLX 260918C02610000 | 2610.00 | 3.55 | 0.8 | 3.1 | 2 | 3 | 166.50% | |
| NFLX 260918C02590000 | 2590.00 | 2.42 | 0.9 | 3.2 | 1 | 3 | 167.36% | |
| NFLX 260918C02520000 | 2520.00 | 3.55 | 1.25 | 3.55 | 1 | 3 | 170.04% | |
| NFLX 260918C00910000 | 910.00 | 265.26 | 281 | 287.1 | 1 | 3 | 0.00% | |
| NFLX 260918C02450000 | 2450.00 | 3.1 | 1.67 | 4 | 1 | 3 | 173.12% | |
| NFLX 260918C01860000 | 1860.00 | 14.5 | 13.4 | 15.7 | 1 | 3 | 222.66% | |
| NFLX 260918C00890000 | 890.00 | 288 | 295 | 301.95 | 2 | 2 | 0.00% | |
| NFLX 260918C00620000 | 620.00 | 636 | 583.05 | 590.2 | 2 | 2 | 0.00% | |
| NFLX 260918C00074000 | 74.00 | 26.8 | 24.6 | 25.45 | 2 | 2 | 47.88% | ITM |
| NFLX 260918C00068000 | 68.00 | 36.11 | 29.1 | 30.2 | 1 | 2 | 51.27% | ITM |
| NFLX 260918C00750000 | 750.00 | 516.87 | 502 | 510.75 | 1 | 2 | 0.00% | |
| NFLX 260918C00790000 | 790.00 | 379.65 | 373 | 378.9 | 2 | 2 | 0.00% | |
| NFLX 260918C00188000 | 188.00 | 0.93 | 0.01 | 0.67 | 2 | 2 | 44.53% | |
| NFLX 260918C01820000 | 1820.00 | 17.3 | 14.3 | 17.35 | 1 | 2 | 226.47% | |
| NFLX 260918C02410000 | 2410.00 | 3.3 | 2.56 | 4 | 1 | 2 | 176.32% | |
| NFLX 260918C02460000 | 2460.00 | 3.19 | 1.61 | 3.95 | 1 | 2 | 172.78% | |
| NFLX 260918C00880000 | 880.00 | 295.55 | 303 | 311 | 2 | 1 | 0.00% | |
| NFLX 260918C00242000 | 242.00 | 0.16 | 0 | 0.42 | 0 | 1 | 52.49% | |
| NFLX 260918C00000500 | 0.50 | 95 | 90.7 | 94.7 | 0 | 1 | 0.00% | ITM |
| NFLX 260918C00660000 | 660.00 | 563.67 | 582.05 | 590.35 | 0 | 1 | 0.00% | |
| NFLX 260918C00610000 | 610.00 | 656 | 529 | 537 | 0 | 1 | 0.00% | |
| NFLX 260918C02580000 | 2580.00 | 2.47 | 1.13 | 3.2 | 1 | 1 | 168.46% | |
| NFLX 260918C00040000 | 40.00 | 66 | 52.65 | 56.55 | 1 | 1 | 68.70% | ITM |
| NFLX 260918C00810000 | 810.00 | 466.37 | 461.2 | 470.95 | 1 | 1 | 0.00% | |
| NFLX 260918C00770000 | 770.00 | 399 | 389 | 395.35 | 0 | 1 | 0.00% | |
| NFLX 260918C00650000 | 650.00 | 606.5 | 591.05 | 599.7 | 0 | 1 | 0.00% | |
| NFLX 260918C00720000 | 720.00 | 564.1 | 576 | 584.9 | 1 | 1 | 0.00% | |
| NFLX 260918C00690000 | 690.00 | 658.95 | 556 | 563.7 | 1 | 1 | 0.00% | |
| NFLX 260918C00066000 | 66.00 | 56.37 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260918C00062000 | 62.00 | 63.6 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260918C00254000 | 254.00 | 0.51 | 0 | 0 | 0 | 0 | 0.00% |
The table below lists all put options on NFLX expiring on 2026-09-18. 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 260918P00110000 | 110.00 | 20.85 | 20.6 | 21.3 | 19 | 5190 | 31.96% | ITM |
| NFLX 260918P00090000 | 90.00 | 9.1 | 8.9 | 9.3 | 5 | 5137 | 34.85% | |
| NFLX 260918P00100000 | 100.00 | 13.9 | 14 | 14.65 | 2 | 4896 | 33.42% | ITM |
| NFLX 260918P00080000 | 80.00 | 5.3 | 5.1 | 5.45 | 84 | 4520 | 36.75% | |
| NFLX 260918P00116000 | 116.00 | 25.4 | 25.05 | 25.9 | 19 | 3242 | 31.28% | ITM |
| NFLX 260918P00099000 | 99.00 | 13.7 | 13.4 | 14.05 | 1 | 1985 | 33.56% | ITM |
| NFLX 260918P00056000 | 56.00 | 0.56 | 0.91 | 1.1 | 0 | 1760 | 43.99% | |
| NFLX 260918P00114000 | 114.00 | 23.81 | 23.5 | 24.5 | 19 | 1698 | 32.15% | ITM |
| NFLX 260918P00120000 | 120.00 | 28.71 | 28.3 | 29.15 | 2 | 1649 | 30.77% | ITM |
| NFLX 260918P00096000 | 96.00 | 11.55 | 11.75 | 12.35 | 2 | 1309 | 34.01% | ITM |
| NFLX 260918P00075000 | 75.00 | 3.88 | 3.7 | 3.95 | 2 | 1241 | 37.48% | |
| NFLX 260918P00095000 | 95.00 | 11.45 | 11.25 | 11.85 | 6 | 1167 | 34.28% | ITM |
| NFLX 260918P00094000 | 94.00 | 10.5 | 10.7 | 11.25 | 6 | 1115 | 34.20% | ITM |
| NFLX 260918P00140000 | 140.00 | 46.46 | 45.15 | 49.05 | 10 | 1072 | 40.89% | ITM |
| NFLX 260918P00122000 | 122.00 | 30.25 | 29.75 | 31.15 | 5 | 960 | 31.97% | ITM |
| NFLX 260918P00061000 | 61.00 | 1.38 | 1.4 | 1.55 | 1 | 940 | 41.79% | |
| NFLX 260918P00070000 | 70.00 | 2.8 | 2.7 | 3 | 2 | 854 | 39.51% | |
| NFLX 260918P00103000 | 103.00 | 16.4 | 15.85 | 16.5 | 2 | 825 | 32.94% | ITM |
| NFLX 260918P00087000 | 87.00 | 7.8 | 7.55 | 8 | 4 | 802 | 35.40% | |
| NFLX 260918P00111000 | 111.00 | 20.35 | 21.25 | 22.05 | 13 | 772 | 31.88% | ITM |
| NFLX 260918P00060000 | 60.00 | 1.6 | 1.29 | 1.42 | 2 | 760 | 41.97% | |
| NFLX 260918P00130000 | 130.00 | 37.42 | 36.9 | 38.1 | 2 | 700 | 31.06% | ITM |
| NFLX 260918P00126000 | 126.00 | 25.21 | 33.35 | 34.4 | 30 | 690 | 30.65% | ITM |
| NFLX 260918P00104000 | 104.00 | 16.65 | 16.45 | 17.15 | 4 | 685 | 32.81% | ITM |
| NFLX 260918P00083000 | 83.00 | 6.25 | 6.05 | 6.45 | 60 | 682 | 36.12% | |
| NFLX 260918P00098000 | 98.00 | 13.05 | 12.85 | 13.55 | 20 | 679 | 33.95% | ITM |
| NFLX 260918P00088000 | 88.00 | 8.2 | 7.95 | 8.45 | 1 | 651 | 35.32% | |
| NFLX 260918P00105000 | 105.00 | 17.5 | 17.2 | 17.8 | 1 | 650 | 32.63% | ITM |
| NFLX 260918P00085000 | 85.00 | 6.9 | 6.9 | 7.05 | 1804 | 641 | 35.24% | |
| NFLX 260918P00071000 | 71.00 | 2.98 | 2.82 | 3.1 | 3 | 632 | 38.72% | |
| NFLX 260918P00078000 | 78.00 | 4.7 | 4.45 | 4.85 | 50 | 621 | 37.20% | |
| NFLX 260918P00109000 | 109.00 | 15.4 | 19.85 | 20.6 | 8 | 607 | 32.17% | ITM |
| NFLX 260918P00118000 | 118.00 | 26.16 | 26.7 | 27.5 | 1 | 600 | 30.99% | ITM |
| NFLX 260918P01100000 | 1100.00 | 115 | 116.8 | 122.5 | 1 | 562 | 0.00% | ITM |
| NFLX 260918P00077000 | 77.00 | 4.5 | 4.2 | 4.7 | 2 | 501 | 37.97% | |
| NFLX 260918P00132000 | 132.00 | 38.19 | 38.8 | 40.2 | 5 | 490 | 32.59% | ITM |
| NFLX 260918P00102000 | 102.00 | 15.8 | 15.2 | 16 | 16 | 485 | 33.52% | ITM |
| NFLX 260918P00092000 | 92.00 | 9.95 | 9.75 | 10.25 | 11 | 452 | 34.53% | |
| NFLX 260918P00089000 | 89.00 | 8.48 | 8.4 | 8.85 | 1 | 441 | 35.02% | |
| NFLX 260918P00112000 | 112.00 | 22.31 | 22 | 22.8 | 19 | 436 | 31.76% | ITM |
| NFLX 260918P00068000 | 68.00 | 1.97 | 2.27 | 2.5 | 20 | 420 | 39.34% | |
| NFLX 260918P00050000 | 50.00 | 0.58 | 0.33 | 0.8 | 50 | 416 | 48.15% | |
| NFLX 260918P00093000 | 93.00 | 10.57 | 10.45 | 10.75 | 2 | 416 | 34.39% | |
| NFLX 260918P00067000 | 67.00 | 2.3 | 2.14 | 2.33 | 1 | 411 | 39.61% | |
| NFLX 260918P00076000 | 76.00 | 4.15 | 3.95 | 4.3 | 111 | 405 | 37.66% | |
| NFLX 260918P00063000 | 63.00 | 1.94 | 1.56 | 1.78 | 2 | 391 | 41.03% | |
| NFLX 260918P00074000 | 74.00 | 3.53 | 3.45 | 3.85 | 6 | 379 | 38.37% | |
| NFLX 260918P00106000 | 106.00 | 17.98 | 17.8 | 18.5 | 31 | 378 | 32.58% | ITM |
| NFLX 260918P00069000 | 69.00 | 2.56 | 2.45 | 2.68 | 5 | 370 | 39.08% | |
| NFLX 260918P00062000 | 62.00 | 1.72 | 1.43 | 1.66 | 8 | 370 | 41.39% | |
| NFLX 260918P00065000 | 65.00 | 1.94 | 1.88 | 2.02 | 9 | 368 | 40.17% | |
| NFLX 260918P00097000 | 97.00 | 12.65 | 12.35 | 12.9 | 6 | 353 | 33.84% | ITM |
| NFLX 260918P01000000 | 1000.00 | 77.33 | 75.05 | 79.65 | 41 | 345 | 0.00% | ITM |
| NFLX 260918P00124000 | 124.00 | 23.9 | 31.45 | 32.45 | 1 | 337 | 29.82% | ITM |
| NFLX 260918P01160000 | 1160.00 | 132.8 | 147.5 | 154.4 | 3 | 327 | 0.00% | ITM |
| NFLX 260918P00079000 | 79.00 | 5.4 | 4.75 | 5.15 | 1 | 326 | 37.00% | |
| NFLX 260918P00128000 | 128.00 | 33.34 | 35.15 | 36.15 | 11 | 300 | 30.35% | ITM |
| NFLX 260918P00800000 | 800.00 | 23.3 | 25.25 | 28 | 3 | 291 | 0.00% | ITM |
| NFLX 260918P00101000 | 101.00 | 15.1 | 14.6 | 15.4 | 10 | 290 | 33.72% | ITM |
| NFLX 260918P00084000 | 84.00 | 6.35 | 6.4 | 7.05 | 23 | 287 | 36.76% | |
| NFLX 260918P00086000 | 86.00 | 7.5 | 7.15 | 7.6 | 2 | 265 | 35.60% | |
| NFLX 260918P00066000 | 66.00 | 1.33 | 1.96 | 2.18 | 2 | 222 | 39.95% | |
| NFLX 260918P00125000 | 125.00 | 30.4 | 32.6 | 33.6 | 10 | 220 | 31.12% | ITM |
| NFLX 260918P00091000 | 91.00 | 9.1 | 9.45 | 9.9 | 20 | 206 | 35.11% | |
| NFLX 260918P00108000 | 108.00 | 18.3 | 18.9 | 20.05 | 6 | 192 | 32.85% | ITM |
| NFLX 260918P00560000 | 560.00 | 5.55 | 4.35 | 6.1 | 199 | 176 | 0.00% | ITM |
| NFLX 260918P00900000 | 900.00 | 45.52 | 44.5 | 49.85 | 3 | 175 | 0.00% | ITM |
| NFLX 260918P00064000 | 64.00 | 1.79 | 1.68 | 1.9 | 8 | 175 | 40.63% | |
| NFLX 260918P00990000 | 990.00 | 70.48 | 71.5 | 77 | 3 | 172 | 0.00% | ITM |
| NFLX 260918P01140000 | 1140.00 | 119.95 | 136.8 | 142.05 | 1 | 164 | 0.00% | ITM |
| NFLX 260918P00107000 | 107.00 | 18.72 | 18.4 | 19.15 | 1 | 153 | 32.31% | ITM |
| NFLX 260918P00082000 | 82.00 | 5.55 | 5.7 | 6.2 | 1 | 153 | 36.68% | |
| NFLX 260918P01200000 | 1200.00 | 150 | 170 | 178 | 1 | 136 | 0.00% | ITM |
| NFLX 260918P00081000 | 81.00 | 5.7 | 5.4 | 5.75 | 1 | 129 | 36.46% | |
| NFLX 260918P00045000 | 45.00 | 0.43 | 0.12 | 0.5 | 0 | 124 | 49.95% | |
| NFLX 260918P00960000 | 960.00 | 63.93 | 60.95 | 67.25 | 5 | 122 | 0.00% | ITM |
| NFLX 260918P01400000 | 1400.00 | 325.54 | 311 | 319 | 1 | 110 | 0.00% | ITM |
| NFLX 260918P00058000 | 58.00 | 1.17 | 1.03 | 1.26 | 4 | 99 | 43.05% | |
| NFLX 260918P00750000 | 750.00 | 21.1 | 18.6 | 21.2 | 2 | 96 | 0.00% | ITM |
| NFLX 260918P00610000 | 610.00 | 8.45 | 6.65 | 8.9 | 20 | 94 | 0.00% | ITM |
| NFLX 260918P00115000 | 115.00 | 24.66 | 24.3 | 25.2 | 9 | 87 | 31.74% | ITM |
| NFLX 260918P01500000 | 1500.00 | 397.17 | 394 | 403 | 2 | 87 | 0.00% | ITM |
| NFLX 260918P00940000 | 940.00 | 50.3 | 55.7 | 59.95 | 1 | 81 | 0.00% | ITM |
| NFLX 260918P01220000 | 1220.00 | 197.31 | 182.45 | 189.6 | 1 | 72 | 0.00% | ITM |
| NFLX 260918P00600000 | 600.00 | 6.64 | 5.8 | 8.4 | 1 | 71 | 0.00% | ITM |
| NFLX 260918P01300000 | 1300.00 | 212.38 | 236 | 242.65 | 1 | 70 | 0.00% | ITM |
| NFLX 260918P01260000 | 1260.00 | 155.75 | 208 | 215.15 | 5 | 66 | 0.00% | ITM |
| NFLX 260918P00950000 | 950.00 | 61.9 | 58 | 64.15 | 1 | 60 | 0.00% | ITM |
| NFLX 260918P00700000 | 700.00 | 13.85 | 13.05 | 15.65 | 1 | 59 | 0.00% | ITM |
| NFLX 260918P01180000 | 1180.00 | 173.81 | 158.65 | 165.5 | 2 | 58 | 0.00% | ITM |
| NFLX 260918P00880000 | 880.00 | 43.05 | 40.15 | 45.05 | 50 | 58 | 0.00% | ITM |
| NFLX 260918P01090000 | 1090.00 | 109.95 | 112.1 | 116.7 | 9 | 58 | 0.00% | ITM |
| NFLX 260918P00830000 | 830.00 | 35.3 | 30.25 | 34.05 | 1 | 58 | 0.00% | ITM |
| NFLX 260918P01110000 | 1110.00 | 123.34 | 120 | 128.05 | 17 | 57 | 0.00% | ITM |
| NFLX 260918P01040000 | 1040.00 | 94.95 | 90.35 | 94.9 | 1 | 55 | 0.00% | ITM |
| NFLX 260918P01050000 | 1050.00 | 85.1 | 93.7 | 100.2 | 1 | 55 | 0.00% | ITM |
| NFLX 260918P00980000 | 980.00 | 65 | 68.15 | 71.5 | 1 | 54 | 0.00% | ITM |
| NFLX 260918P00148000 | 148.00 | 38.9 | 38.95 | 39.85 | 0 | 50 | 0.00% | ITM |
| NFLX 260918P00134000 | 134.00 | 39.95 | 40.65 | 41.8 | 5 | 50 | 31.10% | ITM |
| NFLX 260918P00055000 | 55.00 | 0.88 | 0.83 | 1 | 1 | 49 | 44.19% | |
| NFLX 260918P01320000 | 1320.00 | 210.2 | 250 | 256.95 | 21 | 49 | 0.00% | ITM |
| NFLX 260918P00710000 | 710.00 | 16.35 | 14.25 | 16.65 | 5 | 47 | 0.00% | ITM |
| NFLX 260918P00135000 | 135.00 | 41 | 41.5 | 42.65 | 5 | 45 | 30.53% | ITM |
| NFLX 260918P00680000 | 680.00 | 10.65 | 11.35 | 13.4 | 1 | 44 | 0.00% | ITM |
| NFLX 260918P00890000 | 890.00 | 48.85 | 42.6 | 47.05 | 2 | 42 | 0.00% | ITM |
| NFLX 260918P00670000 | 670.00 | 13.2 | 10.55 | 12.95 | 22 | 41 | 0.00% | ITM |
| NFLX 260918P00072000 | 72.00 | 3.6 | 3 | 3.3 | 1 | 40 | 38.42% | |
| NFLX 260918P00920000 | 920.00 | 44.9 | 50.15 | 55.1 | 1 | 40 | 0.00% | ITM |
| NFLX 260918P00138000 | 138.00 | 32.76 | 44.15 | 45.9 | 10 | 40 | 33.52% | ITM |
| NFLX 260918P00630000 | 630.00 | 9.85 | 7.55 | 10.25 | 34 | 39 | 0.00% | ITM |
| NFLX 260918P00930000 | 930.00 | 56 | 52.3 | 57.9 | 1 | 38 | 0.00% | ITM |
| NFLX 260918P00620000 | 620.00 | 9.45 | 6.95 | 9.65 | 2 | 36 | 0.00% | ITM |
| NFLX 260918P01060000 | 1060.00 | 99.5 | 98.7 | 103.35 | 2 | 36 | 0.00% | ITM |
| NFLX 260918P00690000 | 690.00 | 13.2 | 13.2 | 14.1 | 1 | 35 | 0.00% | ITM |
| NFLX 260918P01240000 | 1240.00 | 206 | 194.8 | 201.95 | 1 | 34 | 0.00% | ITM |
| NFLX 260918P01120000 | 1120.00 | 128 | 126.55 | 131.95 | 1 | 34 | 0.00% | ITM |
| NFLX 260918P00650000 | 650.00 | 10.2 | 8.7 | 11.4 | 3 | 33 | 0.00% | ITM |
| NFLX 260918P00073000 | 73.00 | 3.6 | 3.2 | 3.55 | 6 | 32 | 38.31% | |
| NFLX 260918P00970000 | 970.00 | 58.12 | 64.85 | 69.35 | 1 | 32 | 0.00% | ITM |
| NFLX 260918P00740000 | 740.00 | 20.15 | 16.8 | 20 | 1 | 31 | 0.00% | ITM |
| NFLX 260918P01030000 | 1030.00 | 86.84 | 86.35 | 91.9 | 2 | 31 | 0.00% | ITM |
| NFLX 260918P01280000 | 1280.00 | 223.85 | 221 | 230 | 2 | 30 | 0.00% | ITM |
| NFLX 260918P00780000 | 780.00 | 23.4 | 21.85 | 25.5 | 2 | 29 | 0.00% | ITM |
| NFLX 260918P01020000 | 1020.00 | 94.02 | 81.85 | 87.45 | 1 | 29 | 0.00% | ITM |
| NFLX 260918P01010000 | 1010.00 | 83 | 78.65 | 83.85 | 1 | 27 | 0.00% | ITM |
| NFLX 260918P00850000 | 850.00 | 30.84 | 33.85 | 38.05 | 1 | 27 | 0.00% | ITM |
| NFLX 260918P00860000 | 860.00 | 41.7 | 35.85 | 40.25 | 1 | 27 | 0.00% | ITM |
| NFLX 260918P00770000 | 770.00 | 20.55 | 20.95 | 23.2 | 4 | 25 | 0.00% | ITM |
| NFLX 260918P00840000 | 840.00 | 32.89 | 31.9 | 36 | 20 | 23 | 0.00% | ITM |
| NFLX 260918P00660000 | 660.00 | 9.33 | 7.95 | 9.55 | 40 | 22 | 0.00% | ITM |
| NFLX 260918P01250000 | 1250.00 | 218.57 | 201 | 209.85 | 1 | 22 | 0.00% | ITM |
| NFLX 260918P00162000 | 162.00 | 50.55 | 53 | 62 | 0 | 20 | 0.00% | ITM |
| NFLX 260918P00640000 | 640.00 | 10.75 | 8.4 | 10.05 | 7 | 17 | 0.00% | ITM |
| NFLX 260918P00790000 | 790.00 | 22.5 | 23.7 | 27.05 | 2 | 15 | 0.00% | ITM |
| NFLX 260918P00910000 | 910.00 | 47.5 | 47.55 | 51.85 | 1 | 15 | 0.00% | ITM |
| NFLX 260918P00820000 | 820.00 | 30.95 | 28.35 | 32.15 | 4 | 14 | 0.00% | ITM |
| NFLX 260918P01080000 | 1080.00 | 95.68 | 107.5 | 113.1 | 1 | 14 | 0.00% | ITM |
| NFLX 260918P01070000 | 1070.00 | 110.61 | 102.2 | 108.3 | 1 | 13 | 0.00% | ITM |
| NFLX 260918P00810000 | 810.00 | 32.42 | 26.85 | 30.4 | 2 | 12 | 0.00% | ITM |
| NFLX 260918P00760000 | 760.00 | 20.45 | 19.65 | 22.55 | 1 | 12 | 0.00% | ITM |
| NFLX 260918P00040000 | 40.00 | 0.21 | 0.16 | 0.36 | 10 | 11 | 50.78% | |
| NFLX 260918P00580000 | 580.00 | 5.9 | 5.5 | 7.4 | 10 | 10 | 0.00% | ITM |
| NFLX 260918P00002500 | 2.50 | 0.03 | 0 | 0.34 | 0 | 10 | 210.55% | |
| NFLX 260918P00005000 | 5.00 | 0 | 0 | 0.68 | 0 | 10 | 212.99% | |
| NFLX 260918P00003000 | 3.00 | 0.03 | 0 | 0.46 | 0 | 10 | 208.20% | |
| NFLX 260918P00870000 | 870.00 | 41.1 | 37.95 | 42.5 | 1 | 7 | 0.00% | ITM |
| NFLX 260918P00142000 | 142.00 | 48.5 | 47 | 51.05 | 10 | 6 | 41.81% | ITM |
| NFLX 260918P01340000 | 1340.00 | 257.75 | 265 | 273 | 1 | 5 | 0.00% | ITM |
| NFLX 260918P01480000 | 1480.00 | 389 | 377 | 385 | 5 | 5 | 0.00% | ITM |
| NFLX 260918P01380000 | 1380.00 | 291 | 295 | 303 | 2 | 4 | 0.00% | ITM |
| NFLX 260918P01350000 | 1350.00 | 281.39 | 272 | 280 | 1 | 4 | 0.00% | ITM |
| NFLX 260918P00720000 | 720.00 | 18.12 | 13 | 14.5 | 1 | 4 | 0.00% | ITM |
| NFLX 260918P01460000 | 1460.00 | 381.72 | 360 | 368 | 4 | 3 | 0.00% | ITM |
| NFLX 260918P00730000 | 730.00 | 18.08 | 16.1 | 18.8 | 1 | 3 | 0.00% | ITM |
| NFLX 260918P01550000 | 1550.00 | 462.67 | 440 | 448 | 0 | 2 | 0.00% | ITM |
| NFLX 260918P01620000 | 1620.00 | 505.5 | 505 | 513 | 4 | 2 | 0.00% | ITM |
| NFLX 260918P01600000 | 1600.00 | 385 | 403 | 410.85 | 0 | 2 | 0.00% | ITM |
| NFLX 260918P01660000 | 1660.00 | 512.75 | 455.05 | 463.7 | 1 | 1 | 0.00% | ITM |
| NFLX 260918P01680000 | 1680.00 | 430.5 | 474.35 | 479.5 | 0 | 1 | 0.00% | ITM |
| NFLX 260918P01360000 | 1360.00 | 219.6 | 220.05 | 229 | 0 | 1 | 0.00% | ITM |
| NFLX 260918P01420000 | 1420.00 | 263.53 | 257.45 | 265.45 | 0 | 1 | 0.00% | ITM |
| NFLX 260918P01440000 | 1440.00 | 260.36 | 343 | 352 | 0 | 1 | 0.00% | ITM |
| NFLX 260918P01720000 | 1720.00 | 437.35 | 511.3 | 517.3 | 1 | 1 | 0.00% | ITM |
| NFLX 260918P01560000 | 1560.00 | 356.7 | 370.2 | 374.95 | 1 | 1 | 0.00% | ITM |
| NFLX 260918P01640000 | 1640.00 | 412.62 | 0 | 0 | 0 | 1 | 0.00% | ITM |
| NFLX 260918P01700000 | 1700.00 | 433.65 | 492.35 | 499.55 | 1 | 1 | 0.00% | ITM |
| NFLX 260918P01740000 | 1740.00 | 448.54 | 529.55 | 537.15 | 0 | 0 | 0.00% | ITM |
| NFLX 260918P00240000 | 240.00 | 126.65 | 145 | 149.05 | 0 | 0 | 52.71% | ITM |
| NFLX 260918P00180000 | 180.00 | 68.94 | 71 | 80 | 0 | 0 | 0.00% | ITM |
| NFLX 260918P00155000 | 155.00 | 46.27 | 60 | 64 | 0 | 0 | 47.05% | ITM |
| NFLX 260918P01750000 | 1750.00 | 556.2 | 539.05 | 546.35 | 1 | 0 | 0.00% | ITM |
| NFLX 260918P01800000 | 1800.00 | 689.37 | 683 | 692 | 2 | 0 | 0.00% | ITM |
| NFLX 260918P00025000 | 25.00 | 0.29 | 0 | 1.04 | 1 | 0 | 86.43% | |
| NFLX 260918P00030000 | 30.00 | 0.3 | 0 | 1.22 | 1 | 0 | 77.44% | |
| NFLX 260918P00150000 | 150.00 | 56.22 | 55 | 59.1 | 10 | 0 | 45.54% | ITM |
| NFLX 260918P00146000 | 146.00 | 52.25 | 51 | 55.05 | 20 | 0 | 43.58% | ITM |
| NFLX 260918P00010000 | 10.00 | 0.01 | 0 | 0.93 | 0 | 0 | 166.65% | |
| NFLX 260918P01650000 | 1650.00 | 403.25 | 446.05 | 454.85 | 0 | 0 | 0.00% | ITM |
| NFLX 260918P00136000 | 136.00 | 21.96 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260918P00156000 | 156.00 | 35.67 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260918P00160000 | 160.00 | 38.5 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260918P00164000 | 164.00 | 41.26 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260918P00165000 | 165.00 | 40.33 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260918P00166000 | 166.00 | 51.28 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260918P00168000 | 168.00 | 43.05 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260918P00170000 | 170.00 | 43.37 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260918P00172000 | 172.00 | 43.74 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260918P00174000 | 174.00 | 44.85 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260918P00175000 | 175.00 | 55.62 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260918P00015000 | 15.00 | 0.01 | 0 | 1 | 0 | 0 | 136.67% | |
| NFLX 260918P00144000 | 144.00 | 43.88 | 49 | 53.05 | 10 | 0 | 42.70% | ITM |
This page displays the full NFLX options chain for contracts expiring on 2026-09-18. 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 2026-09-18. 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 2026-09-18. 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 2026-09-18 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 2026-09-18 approaches.
