Detailed NFLX options chain for 2026-12-18 – 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 – 2026-12-18 – 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 2026-12-18.
This NFLX 2026-12-18 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 2026-12-18. 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 261218C00160000 | 160.00 | 1.7 | 1.65 | 1.72 | 23 | 10932 | 38.76% | |
| NFLX 261218C00170000 | 170.00 | 1.37 | 1.19 | 1.31 | 1 | 8471 | 39.22% | |
| NFLX 261218C00144000 | 144.00 | 2.91 | 2.72 | 2.93 | 101 | 6024 | 38.90% | |
| NFLX 261218C00140000 | 140.00 | 3.17 | 3.1 | 3.35 | 1 | 4789 | 38.97% | |
| NFLX 261218C00100000 | 100.00 | 12.5 | 12.35 | 12.85 | 11 | 4644 | 41.83% | |
| NFLX 261218C00266000 | 266.00 | 0.2 | 0.15 | 0.2 | 22 | 4558 | 44.34% | |
| NFLX 261218C00097000 | 97.00 | 14.13 | 13.6 | 14.1 | 1 | 4504 | 42.22% | |
| NFLX 261218C00150000 | 150.00 | 2.35 | 2.24 | 2.36 | 1 | 3554 | 38.66% | |
| NFLX 261218C00146000 | 146.00 | 2.92 | 2.54 | 2.74 | 10 | 3352 | 38.87% | |
| NFLX 261218C00130000 | 130.00 | 4.54 | 4.4 | 4.65 | 10 | 3215 | 39.07% | |
| NFLX 261218C00120000 | 120.00 | 6.49 | 6.25 | 6.5 | 4 | 2935 | 39.42% | |
| NFLX 261218C00000500 | 0.50 | 93.8 | 90 | 95 | 215 | 2909 | 0.00% | ITM |
| NFLX 261218C00005000 | 5.00 | 92.3 | 86 | 91 | 2 | 2706 | 130.47% | ITM |
| NFLX 261218C00098000 | 98.00 | 13.67 | 13.15 | 13.65 | 3 | 2665 | 42.03% | |
| NFLX 261218C00089000 | 89.00 | 17.55 | 17.45 | 17.85 | 3 | 2533 | 43.31% | ITM |
| NFLX 261218C00200000 | 200.00 | 0.55 | 0.52 | 0.63 | 19 | 2450 | 40.67% | |
| NFLX 261218C00110000 | 110.00 | 8.9 | 8.85 | 9.1 | 23 | 2351 | 40.13% | |
| NFLX 261218C00095000 | 95.00 | 14.85 | 14.6 | 14.8 | 17 | 2267 | 42.00% | |
| NFLX 261218C00099000 | 99.00 | 13.4 | 12.75 | 13.25 | 2 | 2218 | 41.94% | |
| NFLX 261218C00166000 | 166.00 | 1.71 | 1.31 | 1.51 | 2 | 2208 | 39.34% | |
| NFLX 261218C00105000 | 105.00 | 10.7 | 10.45 | 10.8 | 3 | 2072 | 40.80% | |
| NFLX 261218C00087000 | 87.00 | 18.7 | 18.1 | 19.1 | 12 | 2067 | 44.21% | ITM |
| NFLX 261218C00085000 | 85.00 | 19.85 | 19.75 | 20.05 | 26 | 1998 | 44.14% | ITM |
| NFLX 261218C00118000 | 118.00 | 7.75 | 6.65 | 6.95 | 160 | 1936 | 39.53% | |
| NFLX 261218C00142000 | 142.00 | 2.98 | 2.84 | 3.15 | 2 | 1905 | 39.00% | |
| NFLX 261218C00111000 | 111.00 | 9.2 | 8.55 | 8.8 | 4 | 1723 | 40.04% | |
| NFLX 261218C00070000 | 70.00 | 29.9 | 29.15 | 29.8 | 14 | 1714 | 48.10% | ITM |
| NFLX 261218C00065000 | 65.00 | 33.5 | 32.9 | 33.85 | 5 | 1506 | 51.16% | ITM |
| NFLX 261218C00107000 | 107.00 | 9.9 | 9.8 | 10.1 | 1 | 1450 | 40.54% | |
| NFLX 261218C00060000 | 60.00 | 37.93 | 36.9 | 37.85 | 137 | 1437 | 51.20% | ITM |
| NFLX 261218C00122000 | 122.00 | 6 | 5.85 | 6.15 | 1 | 1402 | 39.55% | |
| NFLX 261218C00265000 | 265.00 | 0.2 | 0.13 | 0.24 | 7 | 1321 | 45.22% | |
| NFLX 261218C00090000 | 90.00 | 17.25 | 17 | 17.45 | 67 | 1316 | 43.46% | ITM |
| NFLX 261218C00126000 | 126.00 | 5.4 | 5.05 | 5.4 | 1 | 1311 | 39.45% | |
| NFLX 261218C00135000 | 135.00 | 3.78 | 3.7 | 3.95 | 25 | 1294 | 39.02% | |
| NFLX 261218C00080000 | 80.00 | 22.75 | 22.6 | 23.2 | 2 | 1270 | 45.80% | ITM |
| NFLX 261218C00125000 | 125.00 | 5.49 | 5.05 | 5.55 | 7 | 1249 | 39.39% | |
| NFLX 261218C00102000 | 102.00 | 11.87 | 11.55 | 12 | 1 | 1240 | 41.41% | |
| NFLX 261218C00148000 | 148.00 | 3.1 | 2.37 | 2.57 | 10 | 1212 | 38.88% | |
| NFLX 261218C00114000 | 114.00 | 7.85 | 7.7 | 7.95 | 178 | 1172 | 39.78% | |
| NFLX 261218C00096000 | 96.00 | 14.34 | 14.05 | 14.55 | 4 | 1170 | 42.40% | |
| NFLX 261218C00062000 | 62.00 | 37 | 35.3 | 36.4 | 4 | 1156 | 50.79% | ITM |
| NFLX 261218C00174000 | 174.00 | 1.12 | 1.06 | 1.19 | 2 | 1135 | 39.48% | |
| NFLX 261218C00138000 | 138.00 | 4.05 | 3.35 | 3.6 | 8 | 1101 | 39.06% | |
| NFLX 261218C01600000 | 1600.00 | 61.5 | 45.9 | 51.15 | 5 | 1082 | 282.75% | |
| NFLX 261218C00116000 | 116.00 | 7.29 | 7.2 | 7.4 | 15 | 1062 | 39.55% | |
| NFLX 261218C00180000 | 180.00 | 1.08 | 0.85 | 1 | 7 | 1036 | 39.60% | |
| NFLX 261218C00088000 | 88.00 | 18.55 | 17.95 | 18.55 | 3 | 1001 | 43.98% | ITM |
| NFLX 261218C00072000 | 72.00 | 31.27 | 28.2 | 28.7 | 2 | 946 | 48.69% | ITM |
| NFLX 261218C00136000 | 136.00 | 3.51 | 3.6 | 3.85 | 7 | 937 | 39.11% | |
| NFLX 261218C00093000 | 93.00 | 15.6 | 15.5 | 15.75 | 5 | 893 | 42.35% | ITM |
| NFLX 261218C00059000 | 59.00 | 39.9 | 37.6 | 38.85 | 10 | 890 | 51.79% | ITM |
| NFLX 261218C00103000 | 103.00 | 11.44 | 10.75 | 11.45 | 7 | 859 | 40.82% | |
| NFLX 261218C00067000 | 67.00 | 33.95 | 31.25 | 32.4 | 20 | 821 | 50.68% | ITM |
| NFLX 261218C00055000 | 55.00 | 42.2 | 40.25 | 43.45 | 1 | 819 | 55.32% | ITM |
| NFLX 261218C00190000 | 190.00 | 0.91 | 0.63 | 0.78 | 3 | 812 | 40.06% | |
| NFLX 261218C00230000 | 230.00 | 0.36 | 0.16 | 0.45 | 9 | 805 | 43.92% | |
| NFLX 261218C00086000 | 86.00 | 19.5 | 19.05 | 19.6 | 12 | 801 | 44.26% | ITM |
| NFLX 261218C00168000 | 168.00 | 1.45 | 1.19 | 1.4 | 5 | 800 | 39.25% | |
| NFLX 261218C00084000 | 84.00 | 20.64 | 20.2 | 20.8 | 5 | 765 | 44.87% | ITM |
| NFLX 261218C01700000 | 1700.00 | 38.55 | 34.2 | 39.2 | 52 | 759 | 251.95% | |
| NFLX 261218C00239000 | 239.00 | 0.4 | 0 | 0.55 | 2 | 751 | 46.80% | |
| NFLX 261218C00056000 | 56.00 | 42.2 | 39.65 | 41.65 | 30 | 750 | 52.76% | ITM |
| NFLX 261218C00195000 | 195.00 | 0.65 | 0.53 | 0.7 | 8 | 748 | 40.37% | |
| NFLX 261218C00058000 | 58.00 | 41.11 | 38.45 | 39.65 | 46 | 747 | 52.23% | ITM |
| NFLX 261218C00112000 | 112.00 | 8.3 | 8.25 | 8.5 | 71 | 742 | 39.93% | |
| NFLX 261218C00175000 | 175.00 | 0.99 | 0.99 | 1.13 | 1 | 702 | 39.31% | |
| NFLX 261218C00082000 | 82.00 | 21.8 | 21.35 | 22 | 3 | 700 | 45.39% | ITM |
| NFLX 261218C00108000 | 108.00 | 9.8 | 9.45 | 9.7 | 10 | 689 | 40.25% | |
| NFLX 261218C00083000 | 83.00 | 21.4 | 20.9 | 21.45 | 1 | 664 | 45.29% | ITM |
| NFLX 261218C00071000 | 71.00 | 29.45 | 28.7 | 29.4 | 2 | 662 | 48.99% | ITM |
| NFLX 261218C00154000 | 154.00 | 2.7 | 1.73 | 2.13 | 2 | 646 | 38.95% | |
| NFLX 261218C00075000 | 75.00 | 26.25 | 25.6 | 26.5 | 4 | 636 | 47.31% | ITM |
| NFLX 261218C00134000 | 134.00 | 4.7 | 3.85 | 4.1 | 2 | 613 | 39.09% | |
| NFLX 261218C00104000 | 104.00 | 11 | 10.8 | 11.15 | 6 | 604 | 40.89% | |
| NFLX 261218C00109000 | 109.00 | 9.45 | 9.15 | 9.4 | 1 | 603 | 40.20% | |
| NFLX 261218C01440000 | 1440.00 | 85.15 | 74.2 | 79.4 | 11 | 603 | 386.76% | |
| NFLX 261218C00260000 | 260.00 | 0.25 | 0.05 | 0.25 | 1 | 602 | 44.78% | |
| NFLX 261218C00132000 | 132.00 | 4.79 | 4.1 | 4.4 | 2 | 588 | 39.20% | |
| NFLX 261218C00185000 | 185.00 | 0.9 | 0.56 | 0.87 | 46 | 587 | 39.72% | |
| NFLX 261218C00077000 | 77.00 | 27 | 24.55 | 25.25 | 2 | 575 | 47.02% | ITM |
| NFLX 261218C00068000 | 68.00 | 32.45 | 30.5 | 31.65 | 1 | 575 | 50.29% | ITM |
| NFLX 261218C00073000 | 73.00 | 27.77 | 26.85 | 28 | 1 | 565 | 48.38% | ITM |
| NFLX 261218C00045000 | 45.00 | 69.22 | 48.95 | 52.5 | 0 | 560 | 62.62% | ITM |
| NFLX 261218C00074000 | 74.00 | 28.85 | 26.15 | 27.25 | 1 | 560 | 47.85% | ITM |
| NFLX 261218C00078000 | 78.00 | 24.7 | 23.85 | 24.55 | 4 | 559 | 46.58% | ITM |
| NFLX 261218C00092000 | 92.00 | 16.28 | 16.05 | 16.45 | 4 | 559 | 43.12% | ITM |
| NFLX 261218C00165000 | 165.00 | 1.6 | 1.35 | 1.67 | 33 | 557 | 40.00% | |
| NFLX 261218C00066000 | 66.00 | 50.7 | 43.1 | 43.95 | 0 | 550 | 91.51% | ITM |
| NFLX 261218C00115000 | 115.00 | 7.55 | 7.05 | 7.7 | 3 | 487 | 39.75% | |
| NFLX 261218C00050000 | 50.00 | 46.25 | 44.6 | 47.9 | 1 | 487 | 58.85% | ITM |
| NFLX 261218C00069000 | 69.00 | 30.8 | 29.75 | 30.9 | 15 | 486 | 49.88% | ITM |
| NFLX 261218C00124000 | 124.00 | 5.54 | 5.45 | 5.75 | 42 | 463 | 39.46% | |
| NFLX 261218C00128000 | 128.00 | 4.85 | 4.3 | 5.05 | 3 | 452 | 39.38% | |
| NFLX 261218C00970000 | 970.00 | 299.3 | 263 | 271 | 1 | 445 | 0.00% | |
| NFLX 261218C01400000 | 1400.00 | 88.04 | 82 | 89.75 | 12 | 441 | 454.13% | |
| NFLX 261218C00155000 | 155.00 | 2.12 | 1.87 | 2.04 | 51 | 427 | 38.84% | |
| NFLX 261218C00046000 | 46.00 | 49.98 | 49.05 | 51.55 | 2 | 421 | 65.45% | ITM |
| NFLX 261218C00210000 | 210.00 | 0.5 | 0.14 | 0.65 | 102 | 417 | 42.90% | |
| NFLX 261218C00001000 | 1.00 | 92.82 | 89.5 | 94.5 | 100 | 400 | 0.00% | ITM |
| NFLX 261218C00201000 | 201.00 | 0.86 | 0.4 | 0.64 | 4 | 400 | 40.99% | |
| NFLX 261218C00094000 | 94.00 | 15.1 | 15.05 | 15.4 | 10 | 397 | 42.53% | |
| NFLX 261218C00101000 | 101.00 | 12.15 | 11.95 | 12.4 | 12 | 395 | 41.57% | |
| NFLX 261218C00250000 | 250.00 | 0.25 | 0.19 | 0.28 | 1 | 388 | 44.04% | |
| NFLX 261218C01000000 | 1000.00 | 251 | 245 | 253 | 3 | 388 | 0.00% | |
| NFLX 261218C00061000 | 61.00 | 39.7 | 36 | 37.15 | 1 | 380 | 50.83% | ITM |
| NFLX 261218C00152000 | 152.00 | 2.65 | 2.06 | 2.26 | 3 | 377 | 38.89% | |
| NFLX 261218C00247000 | 247.00 | 0.2 | 0.06 | 0.51 | 1 | 371 | 47.51% | |
| NFLX 261218C00034000 | 34.00 | 61.95 | 58.75 | 62.85 | 50 | 370 | 72.22% | ITM |
| NFLX 261218C02660000 | 2660.00 | 3.9 | 3.5 | 4 | 9 | 345 | 158.79% | |
| NFLX 261218C00248000 | 248.00 | 0.29 | 0.08 | 0.31 | 1 | 341 | 44.36% | |
| NFLX 261218C00172000 | 172.00 | 1.42 | 1.04 | 1.25 | 1 | 340 | 39.36% | |
| NFLX 261218C01460000 | 1460.00 | 72.2 | 68.1 | 75.8 | 2 | 339 | 362.55% | |
| NFLX 261218C01500000 | 1500.00 | 66.31 | 61 | 67.45 | 2 | 317 | 331.53% | |
| NFLX 261218C00232000 | 232.00 | 0.48 | 0.01 | 0.59 | 1 | 311 | 46.17% | |
| NFLX 261218C00091000 | 91.00 | 16.92 | 16 | 16.75 | 8 | 309 | 42.74% | ITM |
| NFLX 261218C00063000 | 63.00 | 36.58 | 34.35 | 35.55 | 40 | 305 | 52.64% | ITM |
| NFLX 261218C00208000 | 208.00 | 1.3 | 0.12 | 0.76 | 0 | 300 | 43.67% | |
| NFLX 261218C00054000 | 54.00 | 45.79 | 40.6 | 44.45 | 10 | 298 | 54.81% | ITM |
| NFLX 261218C00106000 | 106.00 | 10.25 | 10.1 | 10.4 | 1 | 285 | 40.55% | |
| NFLX 261218C00079000 | 79.00 | 23.85 | 23.25 | 23.9 | 1 | 284 | 46.28% | ITM |
| NFLX 261218C00044000 | 44.00 | 52.8 | 49.9 | 53.4 | 10 | 280 | 63.60% | ITM |
| NFLX 261218C00156000 | 156.00 | 1.89 | 1.8 | 1.99 | 5 | 276 | 38.92% | |
| NFLX 261218C00186000 | 186.00 | 4.44 | 1.28 | 1.75 | 0 | 270 | 46.23% | |
| NFLX 261218C01200000 | 1200.00 | 149.7 | 146.95 | 153.05 | 5 | 259 | 0.00% | |
| NFLX 261218C00081000 | 81.00 | 22.52 | 22 | 22.65 | 3 | 255 | 45.76% | ITM |
| NFLX 261218C00980000 | 980.00 | 269.85 | 257 | 263.7 | 2 | 253 | 0.00% | |
| NFLX 261218C00214000 | 214.00 | 0.98 | 0.06 | 0.7 | 1 | 251 | 44.21% | |
| NFLX 261218C00263000 | 263.00 | 0.25 | 0 | 0.27 | 1 | 247 | 45.65% | |
| NFLX 261218C00890000 | 890.00 | 324.29 | 316 | 324 | 1 | 245 | 0.00% | |
| NFLX 261218C00158000 | 158.00 | 1.85 | 1.71 | 1.9 | 10 | 245 | 39.10% | |
| NFLX 261218C00261000 | 261.00 | 0.23 | 0.02 | 0.28 | 16 | 244 | 45.61% | |
| NFLX 261218C00225000 | 225.00 | 0.35 | 0 | 0.52 | 1 | 231 | 44.04% | |
| NFLX 261218C00217000 | 217.00 | 0.54 | 0.03 | 0.68 | 1 | 230 | 44.56% | |
| NFLX 261218C00205000 | 205.00 | 0.65 | 0.43 | 0.74 | 10 | 227 | 42.86% | |
| NFLX 261218C00064000 | 64.00 | 36.37 | 33.55 | 34.75 | 1 | 224 | 52.12% | ITM |
| NFLX 261218C01300000 | 1300.00 | 121.35 | 110.85 | 117.4 | 2 | 224 | 0.00% | |
| NFLX 261218C00057000 | 57.00 | 41.26 | 39.3 | 40.5 | 10 | 223 | 52.80% | ITM |
| NFLX 261218C00164000 | 164.00 | 1.83 | 1.42 | 1.57 | 1 | 221 | 39.12% | |
| NFLX 261218C00207000 | 207.00 | 1.35 | 0.32 | 0.58 | 0 | 220 | 41.50% | |
| NFLX 261218C01100000 | 1100.00 | 195 | 190 | 199 | 8 | 218 | 0.00% | |
| NFLX 261218C00192000 | 192.00 | 0.65 | 0.64 | 0.77 | 6 | 217 | 40.41% | |
| NFLX 261218C02000000 | 2000.00 | 17.93 | 15.05 | 18.45 | 2 | 213 | 202.09% | |
| NFLX 261218C00990000 | 990.00 | 238.42 | 251 | 257.65 | 2 | 212 | 0.00% | |
| NFLX 261218C00048000 | 48.00 | 49.2 | 47.2 | 49.9 | 1 | 211 | 63.99% | ITM |
| NFLX 261218C00252000 | 252.00 | 0.01 | 0.05 | 0.29 | 10 | 211 | 44.53% | |
| NFLX 261218C00014000 | 14.00 | 80.25 | 77 | 82 | 2 | 211 | 82.42% | ITM |
| NFLX 261218C00040000 | 40.00 | 68 | 53.15 | 57.25 | 1 | 210 | 66.05% | ITM |
| NFLX 261218C00162000 | 162.00 | 1.72 | 1.46 | 1.66 | 10 | 204 | 39.04% | |
| NFLX 261218C00030000 | 30.00 | 76.57 | 62.55 | 66.7 | 20 | 200 | 77.76% | ITM |
| NFLX 261218C00182000 | 182.00 | 0.93 | 0.75 | 0.97 | 1 | 198 | 39.84% | |
| NFLX 261218C00850000 | 850.00 | 332 | 345 | 353 | 1 | 198 | 0.00% | |
| NFLX 261218C00870000 | 870.00 | 329.2 | 330 | 339 | 1 | 195 | 0.00% | |
| NFLX 261218C00176000 | 176.00 | 1.45 | 0.92 | 1.13 | 6 | 192 | 39.58% | |
| NFLX 261218C00076000 | 76.00 | 25.94 | 24.8 | 25.9 | 1 | 190 | 47.27% | ITM |
| NFLX 261218C00241000 | 241.00 | 0.3 | 0.08 | 0.54 | 1 | 190 | 47.00% | |
| NFLX 261218C01420000 | 1420.00 | 85.7 | 78.6 | 83.85 | 11 | 188 | 414.28% | |
| NFLX 261218C00184000 | 184.00 | 1.2 | 0.7 | 0.92 | 1 | 187 | 39.92% | |
| NFLX 261218C00053000 | 53.00 | 44.35 | 42.8 | 45.3 | 1 | 180 | 59.42% | ITM |
| NFLX 261218C00264000 | 264.00 | 0.25 | 0.01 | 0.33 | 4 | 176 | 47.02% | |
| NFLX 261218C00262000 | 262.00 | 0.49 | 0.02 | 0.28 | 0 | 170 | 45.73% | |
| NFLX 261218C01110000 | 1110.00 | 190.93 | 185.3 | 192.95 | 3 | 168 | 0.00% | |
| NFLX 261218C00220000 | 220.00 | 0.73 | 0.05 | 0.6 | 1 | 167 | 44.19% | |
| NFLX 261218C00700000 | 700.00 | 500.65 | 462 | 469 | 1 | 167 | 0.00% | |
| NFLX 261218C00049000 | 49.00 | 63.83 | 46.3 | 49 | 0 | 160 | 63.07% | ITM |
| NFLX 261218C00600000 | 600.00 | 673.88 | 548 | 556 | 1 | 159 | 0.00% | |
| NFLX 261218C00052000 | 52.00 | 44.56 | 42.3 | 46.15 | 1 | 159 | 55.76% | ITM |
| NFLX 261218C00206000 | 206.00 | 0.7 | 0.33 | 0.59 | 2 | 152 | 41.43% | |
| NFLX 261218C00233000 | 233.00 | 0.74 | 0.01 | 0.58 | 0 | 150 | 46.19% | |
| NFLX 261218C01050000 | 1050.00 | 252.5 | 217.25 | 223.45 | 1 | 149 | 0.00% | |
| NFLX 261218C01180000 | 1180.00 | 165 | 154.35 | 161.3 | 1 | 141 | 0.00% | |
| NFLX 261218C00256000 | 256.00 | 0.46 | 0.03 | 0.48 | 0 | 140 | 48.44% | |
| NFLX 261218C00037000 | 37.00 | 61.07 | 55.75 | 60.05 | 0 | 140 | 67.97% | ITM |
| NFLX 261218C00051000 | 51.00 | 47 | 44.5 | 47.3 | 1 | 140 | 61.56% | ITM |
| NFLX 261218C01220000 | 1220.00 | 162.05 | 138 | 145.1 | 2 | 138 | 0.00% | |
| NFLX 261218C00950000 | 950.00 | 313 | 276 | 283 | 2 | 136 | 0.00% | |
| NFLX 261218C01260000 | 1260.00 | 128 | 124.75 | 130.65 | 5 | 135 | 0.00% | |
| NFLX 261218C00178000 | 178.00 | 1.19 | 0.86 | 1.07 | 1 | 132 | 39.64% | |
| NFLX 261218C02650000 | 2650.00 | 4.8 | 3 | 4.85 | 32 | 129 | 159.79% | |
| NFLX 261218C01350000 | 1350.00 | 107.63 | 95 | 101.65 | 2 | 125 | 0.00% | |
| NFLX 261218C00800000 | 800.00 | 418.82 | 382 | 388.25 | 1 | 122 | 0.00% | |
| NFLX 261218C00023000 | 23.00 | 75.5 | 68.5 | 73.5 | 50 | 120 | 81.40% | ITM |
| NFLX 261218C00188000 | 188.00 | 0.89 | 0.64 | 0.84 | 1 | 119 | 40.16% | |
| NFLX 261218C01140000 | 1140.00 | 174 | 171 | 180 | 11 | 118 | 0.00% | |
| NFLX 261218C00620000 | 620.00 | 516 | 531 | 539 | 2 | 117 | 0.00% | |
| NFLX 261218C01020000 | 1020.00 | 235 | 233 | 242 | 1 | 117 | 0.00% | |
| NFLX 261218C01480000 | 1480.00 | 65.85 | 67.1 | 71.05 | 25 | 114 | 350.31% | |
| NFLX 261218C01740000 | 1740.00 | 41.05 | 30.65 | 35.15 | 2 | 111 | 242.53% | |
| NFLX 261218C01250000 | 1250.00 | 124.5 | 127 | 133.65 | 2 | 111 | 0.00% | |
| NFLX 261218C00041000 | 41.00 | 73.05 | 61 | 71 | 0 | 110 | 143.90% | ITM |
| NFLX 261218C00009000 | 9.00 | 113.11 | 94 | 102 | 0 | 110 | 0.00% | ITM |
| NFLX 261218C00047000 | 47.00 | 50.78 | 48.1 | 50.85 | 1 | 110 | 65.08% | ITM |
| NFLX 261218C01380000 | 1380.00 | 95 | 87 | 93.6 | 1 | 107 | 520.51% | |
| NFLX 261218C00204000 | 204.00 | 0.77 | 0.16 | 0.8 | 2 | 103 | 43.26% | |
| NFLX 261218C00960000 | 960.00 | 260.94 | 269.4 | 276.1 | 9 | 102 | 0.00% | |
| NFLX 261218C00002000 | 2.00 | 119.18 | 100 | 109 | 0 | 100 | 0.00% | ITM |
| NFLX 261218C00880000 | 880.00 | 345 | 323.3 | 329.5 | 1 | 98 | 0.00% | |
| NFLX 261218C01800000 | 1800.00 | 33.25 | 25.9 | 30 | 1 | 96 | 230.36% | |
| NFLX 261218C00900000 | 900.00 | 322.39 | 309 | 318 | 4 | 94 | 0.00% | |
| NFLX 261218C00720000 | 720.00 | 425.72 | 446 | 452.25 | 1 | 94 | 0.00% | |
| NFLX 261218C00235000 | 235.00 | 0.33 | 0.01 | 0.52 | 2 | 92 | 45.75% | |
| NFLX 261218C00237000 | 237.00 | 1.04 | 0.01 | 0.56 | 1 | 89 | 46.61% | |
| NFLX 261218C01360000 | 1360.00 | 105.31 | 94.5 | 98.9 | 1 | 89 | 0.00% | |
| NFLX 261218C00590000 | 590.00 | 657.5 | 679 | 689 | 1 | 88 | 0.00% | |
| NFLX 261218C00820000 | 820.00 | 382.96 | 367 | 375 | 30 | 85 | 0.00% | |
| NFLX 261218C01160000 | 1160.00 | 169.3 | 165.15 | 169.45 | 1 | 84 | 0.00% | |
| NFLX 261218C00930000 | 930.00 | 395 | 289 | 296 | 1 | 84 | 0.00% | |
| NFLX 261218C00670000 | 670.00 | 478.29 | 488 | 496 | 1 | 82 | 0.00% | |
| NFLX 261218C00209000 | 209.00 | 1.38 | 0.11 | 0.75 | 0 | 80 | 43.76% | |
| NFLX 261218C00033000 | 33.00 | 78.6 | 59.5 | 63.8 | 0 | 80 | 72.12% | ITM |
| NFLX 261218C01680000 | 1680.00 | 35.76 | 36.85 | 41.35 | 1 | 78 | 258.04% | |
| NFLX 261218C00042000 | 42.00 | 54.42 | 51.75 | 55.4 | 1 | 78 | 66.24% | ITM |
| NFLX 261218C00840000 | 840.00 | 361.3 | 352 | 360 | 1 | 78 | 0.00% | |
| NFLX 261218C00860000 | 860.00 | 360 | 337 | 346 | 1 | 77 | 0.00% | |
| NFLX 261218C00650000 | 650.00 | 511.1 | 505 | 513 | 3 | 76 | 0.00% | |
| NFLX 261218C02300000 | 2300.00 | 7.75 | 6.6 | 9.35 | 26 | 76 | 175.84% | |
| NFLX 261218C02390000 | 2390.00 | 7.13 | 5.15 | 7.85 | 2 | 75 | 170.48% | |
| NFLX 261218C01950000 | 1950.00 | 17.95 | 17.1 | 21 | 4 | 74 | 208.14% | |
| NFLX 261218C00550000 | 550.00 | 708.75 | 593 | 601 | 1 | 72 | 0.00% | |
| NFLX 261218C00560000 | 560.00 | 589.1 | 584 | 592 | 8 | 72 | 0.00% | |
| NFLX 261218C00580000 | 580.00 | 626.99 | 709 | 719 | 1 | 71 | 0.00% | |
| NFLX 261218C00216000 | 216.00 | 1.12 | 0.54 | 1.05 | 0 | 70 | 47.94% | |
| NFLX 261218C00257000 | 257.00 | 0.64 | 0.02 | 0.28 | 0 | 70 | 45.02% | |
| NFLX 261218C02600000 | 2600.00 | 4.25 | 2.9 | 5.45 | 1 | 69 | 160.75% | |
| NFLX 261218C01900000 | 1900.00 | 20 | 19.65 | 23.6 | 5 | 68 | 214.70% | |
| NFLX 261218C01120000 | 1120.00 | 189 | 181 | 189 | 7 | 68 | 0.00% | |
| NFLX 261218C01750000 | 1750.00 | 28.5 | 31.2 | 34.25 | 1 | 68 | 242.27% | |
| NFLX 261218C00024000 | 24.00 | 70 | 67.5 | 72.5 | 1 | 68 | 79.00% | ITM |
| NFLX 261218C00242000 | 242.00 | 0.56 | 0.09 | 0.53 | 1 | 68 | 47.02% | |
| NFLX 261218C00920000 | 920.00 | 306.5 | 295 | 304 | 1 | 67 | 0.00% | |
| NFLX 261218C00710000 | 710.00 | 483.97 | 445 | 453 | 1 | 66 | 0.00% | |
| NFLX 261218C01540000 | 1540.00 | 52.9 | 56.2 | 60.25 | 1 | 62 | 311.40% | |
| NFLX 261218C00830000 | 830.00 | 375.36 | 359 | 368 | 30 | 61 | 0.00% | |
| NFLX 261218C00245000 | 245.00 | 0.75 | 0.08 | 0.48 | 0 | 61 | 46.78% | |
| NFLX 261218C01030000 | 1030.00 | 236.8 | 227 | 236 | 1 | 61 | 0.00% | |
| NFLX 261218C01340000 | 1340.00 | 121 | 98 | 104.5 | 1 | 61 | 0.00% | |
| NFLX 261218C00236000 | 236.00 | 0.33 | 0.01 | 0.57 | 1 | 60 | 46.58% | |
| NFLX 261218C00750000 | 750.00 | 460 | 421 | 429 | 1 | 59 | 0.00% | |
| NFLX 261218C00680000 | 680.00 | 492.88 | 479 | 487 | 1 | 59 | 0.00% | |
| NFLX 261218C01090000 | 1090.00 | 209.39 | 195 | 202.55 | 1 | 56 | 0.00% | |
| NFLX 261218C00450000 | 450.00 | 692.17 | 684 | 693 | 1 | 56 | 0.00% | |
| NFLX 261218C01650000 | 1650.00 | 40.65 | 39.6 | 44.65 | 80 | 55 | 265.70% | |
| NFLX 261218C00660000 | 660.00 | 507.04 | 496 | 503 | 1 | 55 | 0.00% | |
| NFLX 261218C00770000 | 770.00 | 425.2 | 405 | 414 | 1 | 55 | 0.00% | |
| NFLX 261218C01320000 | 1320.00 | 111.15 | 105.05 | 110.55 | 3 | 54 | 0.00% | |
| NFLX 261218C00203000 | 203.00 | 0.92 | 0.37 | 0.82 | 2 | 53 | 43.24% | |
| NFLX 261218C00740000 | 740.00 | 451.12 | 429 | 438 | 1 | 53 | 0.00% | |
| NFLX 261218C01850000 | 1850.00 | 45.55 | 22.55 | 26.4 | 1 | 53 | 221.78% | |
| NFLX 261218C00780000 | 780.00 | 443 | 389 | 398 | 2 | 52 | 0.00% | |
| NFLX 261218C00240000 | 240.00 | 0.3 | 0.01 | 0.5 | 5 | 51 | 46.29% | |
| NFLX 261218C00010000 | 10.00 | 102.5 | 81 | 86 | 29 | 50 | 97.66% | ITM |
| NFLX 261218C00238000 | 238.00 | 0.82 | 0.09 | 0.36 | 0 | 50 | 43.77% | |
| NFLX 261218C00690000 | 690.00 | 549.57 | 567 | 574.55 | 1 | 49 | 0.00% | |
| NFLX 261218C00500000 | 500.00 | 630 | 638 | 646 | 2 | 44 | 0.00% | |
| NFLX 261218C00460000 | 460.00 | 737.86 | 666 | 675 | 2 | 42 | 0.00% | |
| NFLX 261218C00202000 | 202.00 | 0.6 | 0.19 | 0.82 | 5 | 40 | 43.03% | |
| NFLX 261218C01550000 | 1550.00 | 68.9 | 53.2 | 58.65 | 2 | 39 | 304.14% | |
| NFLX 261218C00610000 | 610.00 | 543.78 | 540 | 547 | 10 | 39 | 0.00% | |
| NFLX 261218C01280000 | 1280.00 | 123.16 | 117.3 | 124.05 | 1 | 38 | 0.00% | |
| NFLX 261218C02500000 | 2500.00 | 4.85 | 4.35 | 6.25 | 4 | 37 | 165.92% | |
| NFLX 261218C02470000 | 2470.00 | 8.16 | 0 | 0 | 2 | 37 | 50.00% | |
| NFLX 261218C02010000 | 2010.00 | 29.53 | 24.85 | 27.05 | 4 | 37 | 228.86% | |
| NFLX 261218C00430000 | 430.00 | 820.09 | 789 | 799 | 5 | 36 | 0.00% | |
| NFLX 261218C01520000 | 1520.00 | 72.9 | 57.3 | 63.7 | 1 | 36 | 318.63% | |
| NFLX 261218C02480000 | 2480.00 | 5.65 | 4 | 6.7 | 3 | 34 | 165.92% | |
| NFLX 261218C01720000 | 1720.00 | 32.87 | 34.05 | 37.2 | 12 | 34 | 249.46% | |
| NFLX 261218C00940000 | 940.00 | 314.6 | 282.5 | 288.45 | 1 | 33 | 0.00% | |
| NFLX 261218C00350000 | 350.00 | 962 | 876 | 885.9 | 2 | 33 | 0.00% | |
| NFLX 261218C01010000 | 1010.00 | 276.2 | 239 | 245.4 | 1 | 33 | 0.00% | |
| NFLX 261218C00340000 | 340.00 | 779 | 786 | 795 | 2 | 32 | 0.00% | |
| NFLX 261218C02320000 | 2320.00 | 7.4 | 6.25 | 9.05 | 0 | 31 | 174.73% | |
| NFLX 261218C00380000 | 380.00 | 852.66 | 848 | 856.9 | 2 | 30 | 0.00% | |
| NFLX 261218C00258000 | 258.00 | 0.34 | 0.05 | 0.55 | 0 | 30 | 49.73% | |
| NFLX 261218C02080000 | 2080.00 | 13 | 12.4 | 15.05 | 1 | 30 | 193.78% | |
| NFLX 261218C00243000 | 243.00 | 0.79 | 0.07 | 0.54 | 0 | 30 | 47.31% | |
| NFLX 261218C00540000 | 540.00 | 609.02 | 602 | 610 | 1 | 29 | 0.00% | |
| NFLX 261218C00029000 | 29.00 | 71 | 63.45 | 67.65 | 1 | 29 | 78.74% | ITM |
| NFLX 261218C00440000 | 440.00 | 804 | 792 | 802 | 10 | 29 | 0.00% | |
| NFLX 261218C00910000 | 910.00 | 297 | 303.6 | 308.85 | 1 | 29 | 0.00% | |
| NFLX 261218C00390000 | 390.00 | 903.48 | 839 | 847.75 | 1 | 29 | 0.00% | |
| NFLX 261218C00145000 | 145.00 | 2.67 | 2.69 | 2.8 | 1 | 28 | 38.75% | |
| NFLX 261218C00790000 | 790.00 | 427.2 | 390 | 397 | 5 | 28 | 0.00% | |
| NFLX 261218C00730000 | 730.00 | 429.55 | 438 | 446 | 1 | 27 | 0.00% | |
| NFLX 261218C01860000 | 1860.00 | 44.4 | 21.95 | 25.75 | 2 | 27 | 220.23% | |
| NFLX 261218C00213000 | 213.00 | 0.88 | 0.07 | 0.71 | 6 | 26 | 44.12% | |
| NFLX 261218C01240000 | 1240.00 | 142.5 | 131.45 | 138.3 | 1 | 26 | 0.00% | |
| NFLX 261218C01070000 | 1070.00 | 239.15 | 206.4 | 212.85 | 1 | 26 | 0.00% | |
| NFLX 261218C00630000 | 630.00 | 529.5 | 522 | 530 | 1 | 26 | 0.00% | |
| NFLX 261218C01560000 | 1560.00 | 50.5 | 51.6 | 57.05 | 2 | 26 | 299.31% | |
| NFLX 261218C00810000 | 810.00 | 372 | 374 | 383 | 1 | 25 | 0.00% | |
| NFLX 261218C02140000 | 2140.00 | 14 | 10.6 | 13.05 | 10 | 25 | 188.26% | |
| NFLX 261218C01040000 | 1040.00 | 251.15 | 222.8 | 228.9 | 1 | 24 | 0.00% | |
| NFLX 261218C02170000 | 2170.00 | 9.6 | 9.45 | 12.2 | 1 | 24 | 185.13% | |
| NFLX 261218C01660000 | 1660.00 | 44.45 | 38.45 | 43.45 | 1 | 24 | 262.68% | |
| NFLX 261218C01580000 | 1580.00 | 50.37 | 48.25 | 54.45 | 1 | 23 | 290.66% | |
| NFLX 261218C02250000 | 2250.00 | 15.83 | 7.6 | 10.35 | 12 | 23 | 179.25% | |
| NFLX 261218C01640000 | 1640.00 | 41.74 | 40.8 | 45.9 | 11 | 23 | 268.89% | |
| NFLX 261218C00640000 | 640.00 | 503 | 513 | 521 | 1 | 23 | 0.00% | |
| NFLX 261218C02070000 | 2070.00 | 13.5 | 12.35 | 15.7 | 3 | 22 | 194.61% | |
| NFLX 261218C02520000 | 2520.00 | 5.75 | 3.6 | 6.25 | 40 | 22 | 164.14% | |
| NFLX 261218C00400000 | 400.00 | 737.78 | 730 | 739 | 1 | 21 | 0.00% | |
| NFLX 261218C00570000 | 570.00 | 754.15 | 673 | 681.95 | 1 | 21 | 0.00% | |
| NFLX 261218C02610000 | 2610.00 | 4.1 | 3.3 | 5.05 | 10 | 21 | 160.88% | |
| NFLX 261218C02410000 | 2410.00 | 8.1 | 5.55 | 7.55 | 21 | 21 | 171.00% | |
| NFLX 261218C00244000 | 244.00 | 0.58 | 0 | 0.53 | 0 | 20 | 47.31% | |
| NFLX 261218C01920000 | 1920.00 | 19.36 | 18.6 | 22.15 | 2 | 20 | 211.48% | |
| NFLX 261218C00212000 | 212.00 | 1.49 | 0.07 | 0.72 | 0 | 20 | 44.04% | |
| NFLX 261218C02630000 | 2630.00 | 3.85 | 2.67 | 5.2 | 7 | 20 | 159.62% | |
| NFLX 261218C00027000 | 27.00 | 84.6 | 65 | 70 | 0 | 20 | 82.37% | ITM |
| NFLX 261218C01820000 | 1820.00 | 29.41 | 24.5 | 28.55 | 1 | 20 | 226.86% | |
| NFLX 261218C00222000 | 222.00 | 0.6 | 0.01 | 0.64 | 10 | 20 | 45.02% | |
| NFLX 261218C01840000 | 1840.00 | 23 | 23.2 | 27.15 | 2 | 19 | 223.54% | |
| NFLX 261218C01760000 | 1760.00 | 32.59 | 29.9 | 33.8 | 2 | 18 | 240.11% | |
| NFLX 261218C01620000 | 1620.00 | 56.05 | 43.15 | 49.2 | 2 | 18 | 276.42% | |
| NFLX 261218C00530000 | 530.00 | 671 | 602 | 611 | 1 | 18 | 0.00% | |
| NFLX 261218C00229000 | 229.00 | 0.48 | 0.01 | 0.41 | 9 | 18 | 43.14% | |
| NFLX 261218C01080000 | 1080.00 | 191.1 | 200 | 207.35 | 2 | 18 | 0.00% | |
| NFLX 261218C00300000 | 300.00 | 816 | 824 | 833 | 1 | 18 | 0.00% | |
| NFLX 261218C02640000 | 2640.00 | 4.84 | 2.59 | 5.15 | 1 | 17 | 159.33% | |
| NFLX 261218C02620000 | 2620.00 | 4.89 | 3.25 | 5 | 29 | 17 | 160.69% | |
| NFLX 261218C00480000 | 480.00 | 791 | 730 | 745 | 2 | 17 | 0.00% | |
| NFLX 261218C00760000 | 760.00 | 543.95 | 489.05 | 496.15 | 2 | 17 | 0.00% | |
| NFLX 261218C02200000 | 2200.00 | 12.34 | 8.7 | 11.55 | 1 | 17 | 182.98% | |
| NFLX 261218C00490000 | 490.00 | 638.25 | 647 | 656 | 2 | 16 | 0.00% | |
| NFLX 261218C00320000 | 320.00 | 989.01 | 904 | 913.85 | 1 | 16 | 0.00% | |
| NFLX 261218C01060000 | 1060.00 | 239.21 | 211.85 | 218.1 | 10 | 16 | 0.00% | |
| NFLX 261218C00520000 | 520.00 | 616.7 | 620 | 628 | 1 | 16 | 0.00% | |
| NFLX 261218C00211000 | 211.00 | 0.75 | 0.09 | 0.73 | 5 | 15 | 43.95% | |
| NFLX 261218C02330000 | 2330.00 | 7.4 | 6.05 | 8.8 | 4 | 15 | 173.88% | |
| NFLX 261218C02060000 | 2060.00 | 53.83 | 20.15 | 23.7 | 0 | 15 | 218.45% | |
| NFLX 261218C00370000 | 370.00 | 890 | 758 | 767 | 1 | 15 | 0.00% | |
| NFLX 261218C02560000 | 2560.00 | 4.62 | 3.2 | 5.85 | 2 | 14 | 162.35% | |
| NFLX 261218C00510000 | 510.00 | 748 | 620 | 628 | 1 | 14 | 0.00% | |
| NFLX 261218C01780000 | 1780.00 | 26.95 | 28.6 | 31.75 | 2 | 13 | 236.00% | |
| NFLX 261218C01880000 | 1880.00 | 24.9 | 20.75 | 24.5 | 2 | 12 | 217.17% | |
| NFLX 261218C00280000 | 280.00 | 959.13 | 980 | 989 | 1 | 12 | 0.00% | |
| NFLX 261218C00228000 | 228.00 | 0.72 | 0.01 | 0.42 | 0 | 12 | 43.14% | |
| NFLX 261218C00259000 | 259.00 | 0.25 | 0 | 0.28 | 8 | 12 | 45.31% | |
| NFLX 261218C00215000 | 215.00 | 0.65 | 0.09 | 0.65 | 1 | 11 | 43.85% | |
| NFLX 261218C00470000 | 470.00 | 509.45 | 725 | 734 | 2 | 11 | 0.00% | |
| NFLX 261218C02050000 | 2050.00 | 15 | 14.6 | 16.45 | 1 | 11 | 199.12% | |
| NFLX 261218C00410000 | 410.00 | 730.45 | 721 | 730 | 4 | 11 | 0.00% | |
| NFLX 261218C00020000 | 20.00 | 102.08 | 86 | 96 | 0 | 10 | 379.69% | ITM |
| NFLX 261218C00246000 | 246.00 | 0.58 | 0.06 | 0.33 | 0 | 10 | 44.43% | |
| NFLX 261218C02040000 | 2040.00 | 24.07 | 23.5 | 25.65 | 20 | 10 | 225.57% | |
| NFLX 261218C00360000 | 360.00 | 877.45 | 0 | 0 | 1 | 9 | 25.00% | |
| NFLX 261218C02370000 | 2370.00 | 8.3 | 6.15 | 8.1 | 1 | 9 | 173.11% | |
| NFLX 261218C02350000 | 2350.00 | 11.11 | 6.45 | 8.45 | 1 | 9 | 174.28% | |
| NFLX 261218C00420000 | 420.00 | 929 | 811 | 819.85 | 2 | 8 | 0.00% | |
| NFLX 261218C02090000 | 2090.00 | 24.07 | 11.7 | 14.7 | 14 | 8 | 192.19% | |
| NFLX 261218C00330000 | 330.00 | 786 | 796 | 805 | 1 | 8 | 0.00% | |
| NFLX 261218C02570000 | 2570.00 | 3.43 | 3.65 | 5.75 | 10 | 7 | 163.49% | |
| NFLX 261218C02160000 | 2160.00 | 11.25 | 9.7 | 12.6 | 2 | 7 | 186.16% | |
| NFLX 261218C02180000 | 2180.00 | 15 | 0 | 0 | 5 | 6 | 50.00% | |
| NFLX 261218C02360000 | 2360.00 | 35.1 | 9.65 | 11.15 | 6 | 6 | 186.40% | |
| NFLX 261218C02450000 | 2450.00 | 5.69 | 4.15 | 7.05 | 2 | 6 | 166.83% | |
| NFLX 261218C02100000 | 2100.00 | 11.18 | 11.4 | 14.5 | 3 | 5 | 191.51% | |
| NFLX 261218C02030000 | 2030.00 | 19.01 | 15.2 | 17 | 4 | 5 | 200.59% | |
| NFLX 261218C02420000 | 2420.00 | 7 | 4.75 | 7.45 | 1 | 5 | 168.96% | |
| NFLX 261218C00231000 | 231.00 | 0.8 | 0.01 | 0.59 | 0 | 5 | 46.00% | |
| NFLX 261218C02380000 | 2380.00 | 8.15 | 6 | 7.3 | 1 | 5 | 171.05% | |
| NFLX 261218C02020000 | 2020.00 | 25.3 | 0 | 0 | 16 | 4 | 50.00% | |
| NFLX 261218C00290000 | 290.00 | 498.46 | 603 | 612 | 1 | 3 | 0.00% | |
| NFLX 261218C02580000 | 2580.00 | 3.37 | 3.35 | 5.65 | 0 | 3 | 162.46% | |
| NFLX 261218C02440000 | 2440.00 | 5.78 | 4.5 | 7.2 | 2 | 2 | 167.98% | |
| NFLX 261218C00270000 | 270.00 | 846 | 852 | 862 | 1 | 2 | 0.00% | |
| NFLX 261218C02400000 | 2400.00 | 6.03 | 5.55 | 7.7 | 1 | 2 | 171.21% | |
| NFLX 261218C02220000 | 2220.00 | 7.98 | 8.25 | 11.05 | 1 | 2 | 181.46% | |
| NFLX 261218C02120000 | 2120.00 | 17.73 | 11.05 | 13.35 | 2 | 2 | 189.25% | |
| NFLX 261218C02130000 | 2130.00 | 11.15 | 10.55 | 13.35 | 2 | 2 | 188.54% | |
| NFLX 261218C02230000 | 2230.00 | 31.27 | 14 | 14.95 | 0 | 1 | 198.67% | |
| NFLX 261218C02150000 | 2150.00 | 9.58 | 10 | 13 | 3 | 1 | 187.26% | |
| NFLX 261218C02460000 | 2460.00 | 5.85 | 4.25 | 7.05 | 0 | 1 | 167.22% | |
| NFLX 261218C02590000 | 2590.00 | 13.2 | 5 | 6.5 | 2 | 1 | 169.41% | |
| NFLX 261218C02110000 | 2110.00 | 42.38 | 56 | 65.4 | 0 | 1 | 330.90% | |
| NFLX 261218C02210000 | 2210.00 | 22 | 14.85 | 15.75 | 0 | 1 | 201.03% | |
| NFLX 261218C02280000 | 2280.00 | 13.75 | 11.75 | 13.7 | 1 | 1 | 193.57% | |
| NFLX 261218C02340000 | 2340.00 | 10.35 | 9.9 | 11.75 | 0 | 1 | 187.69% | |
| NFLX 261218C00036000 | 36.00 | 87.75 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218C02290000 | 2290.00 | 12.3 | 0 | 0 | 1 | 0 | 50.00% | |
| NFLX 261218C00254000 | 254.00 | 0.48 | 0.04 | 0.49 | 0 | 0 | 48.29% | |
| NFLX 261218C00310000 | 310.00 | 657.4 | 0 | 0 | 1 | 0 | 25.00% | |
| NFLX 261218C00006000 | 6.00 | 54.91 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218C00007000 | 7.00 | 55.33 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218C00011000 | 11.00 | 77.27 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218C00016000 | 16.00 | 113.8 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218C00018000 | 18.00 | 70.84 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218C00021000 | 21.00 | 99 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218C00022000 | 22.00 | 62.79 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218C00025000 | 25.00 | 65.6 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218C00026000 | 26.00 | 92.4 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218C00028000 | 28.00 | 95.91 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218C00031000 | 31.00 | 65.74 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218C00032000 | 32.00 | 98.9 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218C00035000 | 35.00 | 96.2 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218C00038000 | 38.00 | 85.27 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218C00039000 | 39.00 | 90.35 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218C00043000 | 43.00 | 82.01 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218C02540000 | 2540.00 | 4.82 | 3.25 | 6.15 | 0 | 0 | 163.12% | |
| NFLX 261218C00218000 | 218.00 | 1.5 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 261218C00221000 | 221.00 | 2.2 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 261218C00223000 | 223.00 | 3.13 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 261218C00234000 | 234.00 | 1.03 | 0 | 0 | 0 | 0 | 0.00% |
The table below lists all put options on NFLX expiring on 2026-12-18. 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 261218P00020000 | 20.00 | 0.09 | 0.04 | 0.16 | 610 | 34990 | 67.19% | |
| NFLX 261218P00030000 | 30.00 | 0.49 | 0.11 | 0.42 | 10 | 10860 | 57.72% | |
| NFLX 261218P00050000 | 50.00 | 0.99 | 0.93 | 1.03 | 10 | 6100 | 44.19% | |
| NFLX 261218P00040000 | 40.00 | 0.45 | 0.39 | 0.54 | 2 | 4481 | 50.07% | |
| NFLX 261218P00005000 | 5.00 | 0 | 0 | 0.9 | 1 | 4270 | 168.26% | |
| NFLX 261218P00035000 | 35.00 | 0.28 | 0.22 | 0.35 | 3 | 3988 | 50.98% | |
| NFLX 261218P00060000 | 60.00 | 2.06 | 1.93 | 2.1 | 21 | 3839 | 40.85% | |
| NFLX 261218P00070000 | 70.00 | 3.87 | 3.7 | 3.95 | 1 | 3621 | 38.32% | |
| NFLX 261218P00022000 | 22.00 | 0.05 | 0 | 0.19 | 120 | 3570 | 62.70% | |
| NFLX 261218P00100000 | 100.00 | 16 | 15.75 | 16.2 | 1 | 3223 | 33.09% | ITM |
| NFLX 261218P00090000 | 90.00 | 10.85 | 10.7 | 11.05 | 62 | 3162 | 35.04% | |
| NFLX 261218P00107000 | 107.00 | 19.6 | 20 | 20.6 | 30 | 3013 | 32.04% | ITM |
| NFLX 261218P00017000 | 17.00 | 0.02 | 0 | 0.38 | 161 | 3009 | 81.25% | |
| NFLX 261218P00095000 | 95.00 | 13.1 | 13.1 | 13.5 | 7 | 2910 | 34.12% | ITM |
| NFLX 261218P00047000 | 47.00 | 0.51 | 0.66 | 1.12 | 0 | 2761 | 48.83% | |
| NFLX 261218P00110000 | 110.00 | 21.92 | 22.1 | 22.65 | 5 | 2685 | 31.59% | ITM |
| NFLX 261218P00052000 | 52.00 | 1.34 | 1.04 | 1.27 | 170 | 2667 | 44.12% | |
| NFLX 261218P00023000 | 23.00 | 0.1 | 0.04 | 0.15 | 0 | 2631 | 60.94% | |
| NFLX 261218P00080000 | 80.00 | 6.7 | 6.6 | 6.8 | 47 | 2631 | 36.21% | |
| NFLX 261218P00048000 | 48.00 | 0.96 | 0.74 | 0.93 | 70 | 2448 | 45.51% | |
| NFLX 261218P00019000 | 19.00 | 0.12 | 0 | 0.51 | 517 | 2430 | 79.49% | |
| NFLX 261218P00046000 | 46.00 | 0.84 | 0.61 | 0.89 | 10 | 2402 | 47.49% | |
| NFLX 261218P00032000 | 32.00 | 0.25 | 0.09 | 0.25 | 6 | 2306 | 51.07% | |
| NFLX 261218P00054000 | 54.00 | 1.25 | 1.24 | 1.4 | 4 | 2163 | 42.87% | |
| NFLX 261218P00045000 | 45.00 | 0.83 | 0.43 | 0.8 | 1 | 2133 | 47.61% | |
| NFLX 261218P00082000 | 82.00 | 7.17 | 7.25 | 7.6 | 11 | 2069 | 36.12% | |
| NFLX 261218P00089000 | 89.00 | 10.35 | 10.05 | 10.75 | 53 | 2042 | 35.66% | |
| NFLX 261218P00039000 | 39.00 | 0.4 | 0.28 | 0.75 | 5 | 1973 | 50.95% | |
| NFLX 261218P00085000 | 85.00 | 8.5 | 8.45 | 8.75 | 5 | 1968 | 35.55% | |
| NFLX 261218P00120000 | 120.00 | 29.72 | 29.4 | 30.25 | 12 | 1814 | 30.50% | ITM |
| NFLX 261218P00118000 | 118.00 | 27.85 | 27.8 | 28.75 | 624 | 1790 | 31.01% | ITM |
| NFLX 261218P00075000 | 75.00 | 5.18 | 5.05 | 5.3 | 61 | 1563 | 37.45% | |
| NFLX 261218P00097000 | 97.00 | 14.2 | 14 | 14.5 | 3 | 1560 | 33.58% | ITM |
| NFLX 261218P00055000 | 55.00 | 1.4 | 1.37 | 1.54 | 5 | 1493 | 42.82% | |
| NFLX 261218P00065000 | 65.00 | 2.84 | 2.73 | 2.94 | 2 | 1385 | 39.65% | |
| NFLX 261218P00000500 | 0.50 | 0.01 | 0 | 0.15 | 9 | 1315 | 260.94% | |
| NFLX 261218P00114000 | 114.00 | 25 | 24.8 | 25.55 | 5 | 1250 | 31.06% | ITM |
| NFLX 261218P00102000 | 102.00 | 17 | 16.85 | 17.4 | 15 | 1232 | 32.79% | ITM |
| NFLX 261218P00072000 | 72.00 | 4.15 | 4.2 | 4.75 | 7 | 1220 | 39.12% | |
| NFLX 261218P00116000 | 116.00 | 26.63 | 26.3 | 27.2 | 10 | 1201 | 31.24% | ITM |
| NFLX 261218P00300000 | 300.00 | 1.23 | 0.11 | 1.84 | 1 | 1101 | 0.00% | ITM |
| NFLX 261218P00068000 | 68.00 | 3.45 | 3.3 | 3.55 | 33 | 1042 | 38.98% | |
| NFLX 261218P00071000 | 71.00 | 4.1 | 3.95 | 4.25 | 15 | 1036 | 38.35% | |
| NFLX 261218P00056000 | 56.00 | 1.57 | 1.42 | 1.66 | 1 | 1035 | 42.55% | |
| NFLX 261218P00105000 | 105.00 | 18.05 | 18.7 | 19.3 | 41 | 978 | 32.37% | ITM |
| NFLX 261218P00078000 | 78.00 | 5.75 | 5.9 | 6.25 | 14 | 967 | 36.98% | |
| NFLX 261218P00033000 | 33.00 | 0.2 | 0.04 | 0.44 | 10 | 960 | 52.34% | |
| NFLX 261218P00101000 | 101.00 | 16.35 | 16.3 | 16.95 | 4 | 960 | 33.36% | ITM |
| NFLX 261218P00067000 | 67.00 | 3.49 | 3.1 | 3.35 | 1 | 960 | 39.26% | |
| NFLX 261218P00059000 | 59.00 | 2.21 | 1.78 | 2.01 | 7 | 933 | 41.44% | |
| NFLX 261218P00094000 | 94.00 | 12.7 | 12.45 | 12.9 | 8 | 921 | 34.06% | ITM |
| NFLX 261218P00053000 | 53.00 | 1.27 | 1.12 | 1.36 | 1 | 919 | 43.71% | |
| NFLX 261218P00009000 | 9.00 | 0.03 | 0 | 0.32 | 0 | 870 | 109.57% | |
| NFLX 261218P00025000 | 25.00 | 0.15 | 0.03 | 0.38 | 1 | 869 | 63.87% | |
| NFLX 261218P00069000 | 69.00 | 4 | 3.5 | 3.85 | 1 | 845 | 39.10% | |
| NFLX 261218P00081000 | 81.00 | 7.15 | 6.9 | 7.25 | 14 | 817 | 36.35% | |
| NFLX 261218P00066000 | 66.00 | 3 | 2.89 | 3.15 | 10 | 807 | 39.50% | |
| NFLX 261218P00076000 | 76.00 | 5.2 | 5.25 | 5.6 | 58 | 778 | 37.27% | |
| NFLX 261218P00044000 | 44.00 | 0.41 | 0.5 | 0.77 | 20 | 770 | 48.49% | |
| NFLX 261218P00106000 | 106.00 | 19.63 | 19.35 | 19.95 | 50 | 750 | 32.22% | ITM |
| NFLX 261218P00058000 | 58.00 | 1.79 | 1.69 | 2.01 | 2 | 723 | 42.63% | |
| NFLX 261218P00108000 | 108.00 | 20.15 | 20.65 | 21.3 | 31 | 693 | 31.96% | ITM |
| NFLX 261218P00088000 | 88.00 | 9.84 | 9.6 | 10 | 11 | 689 | 34.98% | |
| NFLX 261218P00099000 | 99.00 | 15.2 | 15.15 | 15.65 | 7 | 684 | 33.33% | ITM |
| NFLX 261218P00036000 | 36.00 | 0.2 | 0.01 | 0.66 | 0 | 680 | 51.03% | |
| NFLX 261218P00034000 | 34.00 | 0.2 | 0 | 0.6 | 0 | 670 | 52.83% | |
| NFLX 261218P00500000 | 500.00 | 5.65 | 5.5 | 6.8 | 14 | 644 | 0.00% | ITM |
| NFLX 261218P00083000 | 83.00 | 7.77 | 7.6 | 8 | 5 | 608 | 36.02% | |
| NFLX 261218P00064000 | 64.00 | 3 | 2.53 | 2.96 | 16 | 601 | 40.94% | |
| NFLX 261218P00061000 | 61.00 | 2.18 | 2.05 | 2.28 | 4 | 591 | 40.76% | |
| NFLX 261218P00057000 | 57.00 | 1.7 | 1.54 | 1.77 | 2 | 584 | 42.16% | |
| NFLX 261218P00029000 | 29.00 | 0.15 | 0.02 | 0.48 | 0 | 576 | 58.79% | |
| NFLX 261218P00042000 | 42.00 | 0.35 | 0.4 | 0.67 | 0 | 570 | 49.61% | |
| NFLX 261218P00077000 | 77.00 | 5.8 | 5.55 | 5.9 | 1 | 553 | 37.06% | |
| NFLX 261218P00092000 | 92.00 | 11.09 | 11.45 | 11.9 | 1 | 551 | 34.41% | |
| NFLX 261218P00093000 | 93.00 | 12.1 | 12.1 | 12.4 | 1 | 548 | 34.25% | |
| NFLX 261218P00031000 | 31.00 | 0.32 | 0.07 | 0.39 | 3 | 539 | 54.93% | |
| NFLX 261218P00091000 | 91.00 | 10.65 | 10.95 | 11.45 | 3 | 537 | 34.67% | |
| NFLX 261218P00073000 | 73.00 | 4.4 | 4.45 | 4.75 | 13 | 533 | 37.88% | |
| NFLX 261218P00098000 | 98.00 | 14.65 | 14.55 | 15.05 | 104 | 532 | 33.41% | ITM |
| NFLX 261218P00126000 | 126.00 | 25.8 | 34.3 | 35.35 | 0 | 530 | 30.40% | ITM |
| NFLX 261218P00043000 | 43.00 | 0.61 | 0.45 | 0.7 | 2 | 511 | 48.78% | |
| NFLX 261218P00079000 | 79.00 | 6.35 | 6.2 | 6.55 | 37 | 511 | 36.69% | |
| NFLX 261218P00004000 | 4.00 | 0.02 | 0 | 0.45 | 0 | 500 | 161.33% | |
| NFLX 261218P00016000 | 16.00 | 0.05 | 0 | 0.15 | 0 | 490 | 74.22% | |
| NFLX 261218P00086000 | 86.00 | 8.88 | 8.8 | 9.2 | 11 | 471 | 35.49% | |
| NFLX 261218P00122000 | 122.00 | 31.19 | 31 | 31.85 | 20 | 470 | 30.20% | ITM |
| NFLX 261218P00062000 | 62.00 | 2.26 | 2.2 | 2.43 | 4 | 465 | 40.45% | |
| NFLX 261218P00096000 | 96.00 | 13.7 | 13.45 | 13.95 | 4 | 454 | 33.73% | ITM |
| NFLX 261218P00400000 | 400.00 | 2.55 | 1.69 | 3.2 | 4 | 453 | 0.00% | ITM |
| NFLX 261218P00021000 | 21.00 | 0.13 | 0 | 0.38 | 0 | 450 | 71.29% | |
| NFLX 261218P00026000 | 26.00 | 0.14 | 0.03 | 0.2 | 10 | 430 | 57.23% | |
| NFLX 261218P00074000 | 74.00 | 4.9 | 4.75 | 5.05 | 40 | 426 | 37.78% | |
| NFLX 261218P00111000 | 111.00 | 23.12 | 22.7 | 23.35 | 20 | 423 | 31.43% | ITM |
| NFLX 261218P00063000 | 63.00 | 2.42 | 2.36 | 2.59 | 1 | 421 | 40.17% | |
| NFLX 261218P00130000 | 130.00 | 37.31 | 38.1 | 38.75 | 10 | 420 | 29.82% | ITM |
| NFLX 261218P00112000 | 112.00 | 23.63 | 23.4 | 24.1 | 10 | 420 | 31.38% | ITM |
| NFLX 261218P00084000 | 84.00 | 8.15 | 8 | 8.4 | 6 | 410 | 35.88% | |
| NFLX 261218P00027000 | 27.00 | 0.14 | 0 | 0.25 | 3 | 410 | 56.15% | |
| NFLX 261218P00350000 | 350.00 | 1.98 | 0.77 | 3 | 56 | 398 | 0.00% | ITM |
| NFLX 261218P00051000 | 51.00 | 1.21 | 0.96 | 1.19 | 1 | 391 | 44.58% | |
| NFLX 261218P00109000 | 109.00 | 21.5 | 21.3 | 21.95 | 50 | 387 | 31.72% | ITM |
| NFLX 261218P00104000 | 104.00 | 18.1 | 18.15 | 18.65 | 3 | 384 | 32.50% | ITM |
| NFLX 261218P00132000 | 132.00 | 38.8 | 39.45 | 40.25 | 1 | 374 | 28.41% | ITM |
| NFLX 261218P00600000 | 600.00 | 11.6 | 10 | 12.85 | 4 | 366 | 0.00% | ITM |
| NFLX 261218P00700000 | 700.00 | 21 | 19.8 | 23 | 3 | 364 | 0.00% | ITM |
| NFLX 261218P00038000 | 38.00 | 0.24 | 0.24 | 0.54 | 0 | 360 | 52.78% | |
| NFLX 261218P00019500 | 19.50 | 0.07 | 0.01 | 0.78 | 0 | 350 | 84.08% | |
| NFLX 261218P00146000 | 146.00 | 38.9 | 51.05 | 55 | 0 | 350 | 37.45% | ITM |
| NFLX 261218P00103000 | 103.00 | 17.6 | 17.45 | 18.05 | 5 | 341 | 32.72% | ITM |
| NFLX 261218P00124000 | 124.00 | 30.73 | 32.45 | 33.65 | 1 | 340 | 30.52% | ITM |
| NFLX 261218P00087000 | 87.00 | 9.4 | 9.2 | 9.6 | 2 | 336 | 35.25% | |
| NFLX 261218P00155000 | 155.00 | 47.05 | 59.95 | 64.25 | 0 | 320 | 41.81% | ITM |
| NFLX 261218P00170000 | 170.00 | 48.71 | 55 | 65 | 245 | 304 | 0.00% | ITM |
| NFLX 261218P01070000 | 1070.00 | 119 | 119.6 | 126.55 | 1 | 297 | 0.00% | ITM |
| NFLX 261218P00125000 | 125.00 | 33.77 | 33.5 | 34.4 | 10 | 281 | 30.09% | ITM |
| NFLX 261218P00950000 | 950.00 | 73.8 | 73.45 | 78.65 | 3 | 281 | 0.00% | ITM |
| NFLX 261218P00128000 | 128.00 | 34.15 | 35.95 | 37.1 | 2 | 280 | 30.37% | ITM |
| NFLX 261218P00470000 | 470.00 | 4.01 | 3.5 | 6 | 35 | 276 | 0.00% | ITM |
| NFLX 261218P00037000 | 37.00 | 0.4 | 0.22 | 0.47 | 1 | 262 | 52.78% | |
| NFLX 261218P00049000 | 49.00 | 1.01 | 0.8 | 1.25 | 1 | 260 | 47.61% | |
| NFLX 261218P00280000 | 280.00 | 1.55 | 0.26 | 1.68 | 2 | 255 | 0.00% | ITM |
| NFLX 261218P01000000 | 1000.00 | 91.55 | 89.7 | 96.3 | 12 | 252 | 0.00% | ITM |
| NFLX 261218P00540000 | 540.00 | 7.47 | 6.4 | 9.05 | 2 | 251 | 0.00% | ITM |
| NFLX 261218P00460000 | 460.00 | 3.62 | 3.15 | 5.55 | 98 | 248 | 0.00% | ITM |
| NFLX 261218P00138000 | 138.00 | 45.04 | 44.75 | 46.05 | 20 | 240 | 29.79% | ITM |
| NFLX 261218P00320000 | 320.00 | 1.61 | 1.1 | 2.53 | 1 | 230 | 0.00% | ITM |
| NFLX 261218P01180000 | 1180.00 | 172.2 | 174.8 | 181.75 | 8 | 222 | 0.00% | ITM |
| NFLX 261218P00480000 | 480.00 | 4.53 | 4.35 | 6.3 | 2 | 213 | 0.00% | ITM |
| NFLX 261218P00450000 | 450.00 | 4.75 | 3.15 | 5.35 | 76 | 212 | 0.00% | ITM |
| NFLX 261218P00900000 | 900.00 | 59.4 | 58.9 | 63 | 3 | 207 | 0.00% | ITM |
| NFLX 261218P00006000 | 6.00 | 0.03 | 0 | 0.34 | 0 | 200 | 131.64% | |
| NFLX 261218P00390000 | 390.00 | 2.49 | 1.68 | 3.2 | 1 | 198 | 0.00% | ITM |
| NFLX 261218P01100000 | 1100.00 | 121.85 | 132.8 | 139.85 | 3 | 196 | 0.00% | ITM |
| NFLX 261218P00890000 | 890.00 | 57.05 | 56 | 59.45 | 3 | 191 | 0.00% | ITM |
| NFLX 261218P00800000 | 800.00 | 32.4 | 35.3 | 39.4 | 1 | 186 | 0.00% | ITM |
| NFLX 261218P01200000 | 1200.00 | 178.1 | 186.3 | 194 | 5 | 176 | 0.00% | ITM |
| NFLX 261218P01140000 | 1140.00 | 151.92 | 153.25 | 158.35 | 54 | 170 | 0.00% | ITM |
| NFLX 261218P00140000 | 140.00 | 46.85 | 46.8 | 47.85 | 10 | 164 | 29.43% | ITM |
| NFLX 261218P00970000 | 970.00 | 90.44 | 80.1 | 85.3 | 1 | 141 | 0.00% | ITM |
| NFLX 261218P00820000 | 820.00 | 46.37 | 39.15 | 43.5 | 1 | 135 | 0.00% | ITM |
| NFLX 261218P00650000 | 650.00 | 15.71 | 14.6 | 17.2 | 1 | 135 | 0.00% | ITM |
| NFLX 261218P00850000 | 850.00 | 52.46 | 45.8 | 49.2 | 13 | 134 | 0.00% | ITM |
| NFLX 261218P00007000 | 7.00 | 0.03 | 0 | 0.2 | 0 | 130 | 114.45% | |
| NFLX 261218P01160000 | 1160.00 | 167.45 | 163 | 169.25 | 1 | 123 | 0.00% | ITM |
| NFLX 261218P00720000 | 720.00 | 21.28 | 22.5 | 25.35 | 2 | 121 | 0.00% | ITM |
| NFLX 261218P00750000 | 750.00 | 27.3 | 26.75 | 29.6 | 3 | 109 | 0.00% | ITM |
| NFLX 261218P00410000 | 410.00 | 2.91 | 2.34 | 3.85 | 6 | 109 | 0.00% | ITM |
| NFLX 261218P00135000 | 135.00 | 42.5 | 42.2 | 43.2 | 1 | 107 | 29.40% | ITM |
| NFLX 261218P00560000 | 560.00 | 8.63 | 7.75 | 9.65 | 2 | 103 | 0.00% | ITM |
| NFLX 261218P00520000 | 520.00 | 6.54 | 6.05 | 7.6 | 69 | 102 | 0.00% | ITM |
| NFLX 261218P00710000 | 710.00 | 22.23 | 21.1 | 24.3 | 1 | 101 | 0.00% | ITM |
| NFLX 261218P00550000 | 550.00 | 7.15 | 8 | 9.1 | 1 | 100 | 0.00% | ITM |
| NFLX 261218P00670000 | 670.00 | 15.81 | 16.6 | 19.4 | 1 | 98 | 0.00% | ITM |
| NFLX 261218P00330000 | 330.00 | 1.62 | 0.33 | 2.67 | 1 | 97 | 0.00% | ITM |
| NFLX 261218P00680000 | 680.00 | 20.44 | 17.65 | 20.55 | 6 | 94 | 0.00% | ITM |
| NFLX 261218P00590000 | 590.00 | 9.54 | 9.7 | 12.15 | 1 | 93 | 0.00% | ITM |
| NFLX 261218P00530000 | 530.00 | 6.92 | 4.2 | 11.75 | 10 | 92 | 0.00% | ITM |
| NFLX 261218P00690000 | 690.00 | 20.08 | 18.8 | 21.7 | 2 | 85 | 0.00% | ITM |
| NFLX 261218P00440000 | 440.00 | 4.07 | 2.6 | 5.05 | 10 | 78 | 0.00% | ITM |
| NFLX 261218P00780000 | 780.00 | 36.99 | 31.65 | 35.55 | 1 | 77 | 0.00% | ITM |
| NFLX 261218P01020000 | 1020.00 | 101.4 | 98.65 | 104 | 1 | 77 | 0.00% | ITM |
| NFLX 261218P00810000 | 810.00 | 40.75 | 37.2 | 41.4 | 1 | 74 | 0.00% | ITM |
| NFLX 261218P00760000 | 760.00 | 29.48 | 28.3 | 32 | 5 | 72 | 0.00% | ITM |
| NFLX 261218P00580000 | 580.00 | 10.85 | 9 | 10.9 | 1 | 72 | 0.00% | ITM |
| NFLX 261218P00660000 | 660.00 | 16.6 | 15.55 | 18.25 | 6 | 70 | 0.00% | ITM |
| NFLX 261218P00115000 | 115.00 | 24.55 | 25.55 | 26.35 | 10 | 70 | 31.09% | ITM |
| NFLX 261218P01010000 | 1010.00 | 95.89 | 94.95 | 98.85 | 1 | 70 | 0.00% | ITM |
| NFLX 261218P01080000 | 1080.00 | 126.19 | 122.6 | 130.35 | 8 | 69 | 0.00% | ITM |
| NFLX 261218P00360000 | 360.00 | 2.03 | 0.81 | 3.2 | 2 | 68 | 0.00% | ITM |
| NFLX 261218P00340000 | 340.00 | 2.05 | 0.89 | 2.18 | 3 | 67 | 0.00% | ITM |
| NFLX 261218P00180000 | 180.00 | 0.78 | 0 | 0.86 | 1 | 63 | 0.00% | ITM |
| NFLX 261218P00880000 | 880.00 | 54.33 | 53.1 | 56.8 | 1 | 61 | 0.00% | ITM |
| NFLX 261218P00640000 | 640.00 | 15.61 | 13.7 | 16.3 | 26 | 60 | 0.00% | ITM |
| NFLX 261218P00610000 | 610.00 | 13 | 10.75 | 13.05 | 63 | 59 | 0.00% | ITM |
| NFLX 261218P00290000 | 290.00 | 1.2 | 0.21 | 1.81 | 6 | 58 | 0.00% | ITM |
| NFLX 261218P00570000 | 570.00 | 9.15 | 8.05 | 10.8 | 10 | 58 | 0.00% | ITM |
| NFLX 261218P00990000 | 990.00 | 90.35 | 87.2 | 92.55 | 1 | 58 | 0.00% | ITM |
| NFLX 261218P00420000 | 420.00 | 3.47 | 2.07 | 4.5 | 2 | 57 | 0.00% | ITM |
| NFLX 261218P01060000 | 1060.00 | 105.9 | 115.2 | 120.1 | 1 | 56 | 0.00% | ITM |
| NFLX 261218P00940000 | 940.00 | 77.2 | 70.25 | 74.2 | 3 | 56 | 0.00% | ITM |
| NFLX 261218P00310000 | 310.00 | 1.25 | 0.93 | 1.78 | 1 | 54 | 0.00% | ITM |
| NFLX 261218P00770000 | 770.00 | 34.4 | 29.95 | 33.75 | 5 | 54 | 0.00% | ITM |
| NFLX 261218P01260000 | 1260.00 | 167.05 | 223 | 231 | 4 | 53 | 0.00% | ITM |
| NFLX 261218P01050000 | 1050.00 | 101.85 | 110.9 | 116.55 | 1 | 51 | 0.00% | ITM |
| NFLX 261218P00136000 | 136.00 | 30.27 | 42.9 | 44.15 | 0 | 51 | 29.54% | ITM |
| NFLX 261218P00430000 | 430.00 | 3.76 | 2.33 | 4.75 | 26 | 51 | 0.00% | ITM |
| NFLX 261218P00134000 | 134.00 | 39.55 | 41.25 | 42.45 | 0 | 50 | 30.19% | ITM |
| NFLX 261218P00830000 | 830.00 | 45.95 | 41.25 | 45.7 | 2 | 50 | 0.00% | ITM |
| NFLX 261218P00910000 | 910.00 | 60.3 | 61.75 | 65.75 | 1 | 50 | 0.00% | ITM |
| NFLX 261218P01220000 | 1220.00 | 205.55 | 198.1 | 206 | 1 | 49 | 0.00% | ITM |
| NFLX 261218P01120000 | 1120.00 | 141 | 142 | 149.45 | 4 | 47 | 0.00% | ITM |
| NFLX 261218P00730000 | 730.00 | 23.26 | 24.5 | 27.15 | 5 | 47 | 0.00% | ITM |
| NFLX 261218P00620000 | 620.00 | 13.72 | 11.65 | 14.45 | 26 | 45 | 0.00% | ITM |
| NFLX 261218P00930000 | 930.00 | 67.55 | 66.8 | 72.25 | 4 | 45 | 0.00% | ITM |
| NFLX 261218P00920000 | 920.00 | 47.7 | 63.85 | 69.2 | 2 | 43 | 0.00% | ITM |
| NFLX 261218P00860000 | 860.00 | 53.25 | 48.15 | 52.8 | 4 | 41 | 0.00% | ITM |
| NFLX 261218P00270000 | 270.00 | 0.83 | 0 | 2.35 | 2 | 41 | 0.00% | ITM |
| NFLX 261218P00840000 | 840.00 | 47 | 43.4 | 48 | 1 | 40 | 0.00% | ITM |
| NFLX 261218P00510000 | 510.00 | 7.1 | 5.5 | 6.9 | 24 | 39 | 0.00% | ITM |
| NFLX 261218P01460000 | 1460.00 | 389 | 370 | 377.85 | 57 | 38 | 0.00% | ITM |
| NFLX 261218P00790000 | 790.00 | 34.7 | 34.35 | 37.45 | 2 | 38 | 0.00% | ITM |
| NFLX 261218P00960000 | 960.00 | 75.95 | 76.7 | 81.3 | 1 | 38 | 0.00% | ITM |
| NFLX 261218P01110000 | 1110.00 | 133.48 | 138.25 | 143.9 | 1 | 37 | 0.00% | ITM |
| NFLX 261218P00380000 | 380.00 | 2.36 | 1.71 | 3.25 | 20 | 36 | 0.00% | ITM |
| NFLX 261218P00630000 | 630.00 | 14.56 | 13.3 | 15.35 | 6 | 35 | 0.00% | ITM |
| NFLX 261218P01090000 | 1090.00 | 118.2 | 127.7 | 135.8 | 5 | 35 | 0.00% | ITM |
| NFLX 261218P00980000 | 980.00 | 73.95 | 83.6 | 88.05 | 3 | 34 | 0.00% | ITM |
| NFLX 261218P01240000 | 1240.00 | 203 | 210 | 218.75 | 1 | 34 | 0.00% | ITM |
| NFLX 261218P01550000 | 1550.00 | 470.5 | 446 | 454 | 59 | 33 | 0.00% | ITM |
| NFLX 261218P01040000 | 1040.00 | 117.37 | 106.7 | 112.35 | 9 | 33 | 0.00% | ITM |
| NFLX 261218P00740000 | 740.00 | 24.5 | 25.6 | 28.7 | 3 | 33 | 0.00% | ITM |
| NFLX 261218P01280000 | 1280.00 | 181.8 | 236.45 | 243.8 | 2 | 28 | 0.00% | ITM |
| NFLX 261218P00370000 | 370.00 | 2.32 | 0.99 | 3.4 | 28 | 26 | 0.00% | ITM |
| NFLX 261218P00870000 | 870.00 | 55.87 | 50.4 | 55.4 | 6 | 26 | 0.00% | ITM |
| NFLX 261218P00490000 | 490.00 | 5.95 | 4.45 | 6.75 | 23 | 25 | 0.00% | ITM |
| NFLX 261218P01380000 | 1380.00 | 315.46 | 307 | 315 | 1 | 24 | 0.00% | ITM |
| NFLX 261218P01250000 | 1250.00 | 225.5 | 217 | 224.5 | 1 | 23 | 0.00% | ITM |
| NFLX 261218P01030000 | 1030.00 | 94.75 | 102.6 | 108.1 | 3 | 22 | 0.00% | ITM |
| NFLX 261218P01300000 | 1300.00 | 255.14 | 250 | 257.1 | 1 | 22 | 0.00% | ITM |
| NFLX 261218P01620000 | 1620.00 | 416.97 | 427 | 435.8 | 0 | 20 | 0.00% | ITM |
| NFLX 261218P01320000 | 1320.00 | 254.33 | 264 | 270.85 | 1 | 16 | 0.00% | ITM |
| NFLX 261218P01400000 | 1400.00 | 250.75 | 329 | 337 | 1 | 16 | 0.00% | ITM |
| NFLX 261218P01500000 | 1500.00 | 390.4 | 410 | 419 | 6 | 14 | 0.00% | ITM |
| NFLX 261218P01600000 | 1600.00 | 400.24 | 410 | 419 | 2 | 11 | 0.00% | ITM |
| NFLX 261218P01420000 | 1420.00 | 286.1 | 273.25 | 279.3 | 6 | 10 | 0.00% | ITM |
| NFLX 261218P00152000 | 152.00 | 41.28 | 43.2 | 44.15 | 0 | 10 | 0.00% | ITM |
| NFLX 261218P01350000 | 1350.00 | 233.74 | 252.65 | 256.45 | 1 | 10 | 0.00% | ITM |
| NFLX 261218P00150000 | 150.00 | 55.85 | 54.95 | 59.25 | 1 | 10 | 40.04% | ITM |
| NFLX 261218P01440000 | 1440.00 | 362.85 | 301.3 | 307.5 | 0 | 6 | 0.00% | ITM |
| NFLX 261218P01680000 | 1680.00 | 457.6 | 479 | 487.8 | 3 | 6 | 0.00% | ITM |
| NFLX 261218P01360000 | 1360.00 | 242.15 | 293 | 300 | 2 | 5 | 0.00% | ITM |
| NFLX 261218P01340000 | 1340.00 | 230.95 | 278 | 286 | 2 | 5 | 0.00% | ITM |
| NFLX 261218P01660000 | 1660.00 | 450.28 | 461 | 469.85 | 2 | 4 | 0.00% | ITM |
| NFLX 261218P00185000 | 185.00 | 0.83 | 0 | 0.89 | 1 | 4 | 0.00% | ITM |
| NFLX 261218P01700000 | 1700.00 | 487.05 | 488.05 | 495.85 | 1 | 3 | 0.00% | ITM |
| NFLX 261218P01800000 | 1800.00 | 576.8 | 589.05 | 596.45 | 2 | 3 | 0.00% | ITM |
| NFLX 261218P01480000 | 1480.00 | 315.07 | 315 | 323.95 | 2 | 2 | 0.00% | ITM |
| NFLX 261218P01540000 | 1540.00 | 435.5 | 368.05 | 375.1 | 0 | 2 | 0.00% | ITM |
| NFLX 261218P01650000 | 1650.00 | 472 | 452 | 460.95 | 1 | 1 | 0.00% | ITM |
| NFLX 261218P01520000 | 1520.00 | 412.77 | 421 | 428 | 1 | 1 | 0.00% | ITM |
| NFLX 261218P01560000 | 1560.00 | 596.4 | 413 | 423 | 2 | 1 | 0.00% | ITM |
| NFLX 261218P01740000 | 1740.00 | 532.4 | 532 | 541.85 | 1 | 1 | 0.00% | ITM |
| NFLX 261218P00010000 | 10.00 | 0.02 | 0 | 0.2 | 0 | 1 | 108.01% | |
| NFLX 261218P00015000 | 15.00 | 0.1 | 0 | 0.21 | 0 | 1 | 88.48% | |
| NFLX 261218P00203000 | 203.00 | 79.4 | 94 | 103 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P00158000 | 158.00 | 46 | 48.55 | 49.55 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P00202000 | 202.00 | 78 | 93 | 102 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P02030000 | 2030.00 | 794 | 913 | 923 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P00213000 | 213.00 | 89.4 | 104 | 113 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P02200000 | 2200.00 | 918.56 | 985 | 995 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P00240000 | 240.00 | 129.45 | 144.5 | 149.5 | 290 | 0 | 64.65% | ITM |
| NFLX 261218P00230000 | 230.00 | 119.44 | 134.5 | 139.5 | 440 | 0 | 62.67% | ITM |
| NFLX 261218P00220000 | 220.00 | 110.68 | 124.95 | 129.25 | 1 | 0 | 59.30% | ITM |
| NFLX 261218P00250000 | 250.00 | 139.45 | 154.5 | 159.5 | 160 | 0 | 66.52% | ITM |
| NFLX 261218P00210000 | 210.00 | 99.45 | 114.95 | 119.25 | 70 | 0 | 57.10% | ITM |
| NFLX 261218P00260000 | 260.00 | 149.55 | 164.5 | 169.5 | 80 | 0 | 68.30% | ITM |
| NFLX 261218P00200000 | 200.00 | 78.19 | 0 | 0 | 21 | 0 | 0.00% | ITM |
| NFLX 261218P00195000 | 195.00 | 75.04 | 0 | 0 | 9 | 0 | 0.00% | ITM |
| NFLX 261218P00190000 | 190.00 | 67.92 | 0 | 0 | 2 | 0 | 0.00% | ITM |
| NFLX 261218P01580000 | 1580.00 | 460 | 472 | 481 | 2 | 0 | 0.00% | ITM |
| NFLX 261218P02180000 | 2180.00 | 883.8 | 965 | 973.95 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P02130000 | 2130.00 | 894 | 1013 | 1023 | 1 | 0 | 0.00% | ITM |
| NFLX 261218P00160000 | 160.00 | 40.02 | 0 | 0 | 15 | 0 | 0.00% | ITM |
| NFLX 261218P01760000 | 1760.00 | 580.67 | 551 | 559.9 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P01900000 | 1900.00 | 679.15 | 685 | 694 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P01950000 | 1950.00 | 750.4 | 639 | 647.95 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P02660000 | 2660.00 | 1372.99 | 1445 | 1455 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P02000000 | 2000.00 | 781.86 | 785 | 795 | 2 | 0 | 0.00% | ITM |
| NFLX 261218P02020000 | 2020.00 | 780 | 903 | 912 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P02120000 | 2120.00 | 944.9 | 1012 | 1022 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P02110000 | 2110.00 | 936.01 | 1002 | 1012 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P00008000 | 8.00 | 0.05 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 261218P00011000 | 11.00 | 0.25 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 261218P00012000 | 12.00 | 0.1 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 261218P00013000 | 13.00 | 0.1 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 261218P00014000 | 14.00 | 0.04 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 261218P00018000 | 18.00 | 0.08 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 261218P00018500 | 18.50 | 0.08 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 261218P00024000 | 24.00 | 0.09 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 261218P02100000 | 2100.00 | 818.96 | 885 | 895 | 2 | 0 | 0.00% | ITM |
| NFLX 261218P00028000 | 28.00 | 0.16 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 261218P00041000 | 41.00 | 0.29 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 261218P00142000 | 142.00 | 28.61 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P00144000 | 144.00 | 36.29 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P00148000 | 148.00 | 31.51 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P00154000 | 154.00 | 43.55 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P00156000 | 156.00 | 59.64 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P00162000 | 162.00 | 41.7 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P00165000 | 165.00 | 47.2 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P00166000 | 166.00 | 45.03 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P00168000 | 168.00 | 45.76 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P00174000 | 174.00 | 53.24 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P00176000 | 176.00 | 58.07 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P00211000 | 211.00 | 93.6 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P00212000 | 212.00 | 94.49 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P00218000 | 218.00 | 88.38 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 261218P00266000 | 266.00 | 137.3 | 0 | 0 | 0 | 0 | 0.00% | ITM |
This page displays the full NFLX options chain for contracts expiring on 2026-12-18. 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 2026-12-18. 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 2026-12-18. 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 2026-12-18 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 2026-12-18 approaches.
