Detailed NFLX options chain for 2027-01-15 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for NFLX.
This page focuses on a single options expiration date for NFLX – 2027-01-15 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for NFLX into 2027-01-15.
This NFLX 2027-01-15 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on NFLX expiring on 2027-01-15. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NFLX 270115C00000500 | 0.50 | 93.5 | 90 | 95 | 10 | 14054 | 0.00% | ITM |
| NFLX 270115C00140000 | 140.00 | 3.6 | 3.6 | 3.7 | 111 | 13485 | 38.82% | |
| NFLX 270115C00150000 | 150.00 | 2.65 | 2.55 | 2.69 | 4 | 11771 | 38.67% | |
| NFLX 270115C00126000 | 126.00 | 5.64 | 5.6 | 6 | 17 | 9404 | 39.82% | |
| NFLX 270115C00266000 | 266.00 | 0.2 | 0.11 | 0.24 | 96 | 9342 | 43.70% | |
| NFLX 270115C00116000 | 116.00 | 8.05 | 7.8 | 8.25 | 1 | 8442 | 40.44% | |
| NFLX 270115C00200000 | 200.00 | 0.66 | 0.66 | 0.7 | 19 | 8327 | 39.91% | |
| NFLX 270115C00112000 | 112.00 | 8.95 | 8.9 | 9.15 | 4 | 8146 | 40.21% | |
| NFLX 270115C00120000 | 120.00 | 7.02 | 6.9 | 7 | 7 | 7060 | 39.41% | |
| NFLX 270115C00100000 | 100.00 | 13.28 | 13.15 | 13.35 | 46 | 6578 | 41.61% | |
| NFLX 270115C00110000 | 110.00 | 9.7 | 9.55 | 9.6 | 107 | 6193 | 39.99% | |
| NFLX 270115C00130000 | 130.00 | 5.05 | 4.9 | 5.2 | 8 | 5286 | 39.39% | |
| NFLX 270115C00144000 | 144.00 | 3.25 | 3.1 | 3.35 | 1 | 4763 | 39.11% | |
| NFLX 270115C00146000 | 146.00 | 2.97 | 2.72 | 3.2 | 4 | 4554 | 39.30% | |
| NFLX 270115C00160000 | 160.00 | 1.92 | 1.91 | 2.13 | 34 | 4340 | 39.43% | |
| NFLX 270115C00097000 | 97.00 | 14.5 | 14.3 | 14.9 | 13 | 4275 | 42.78% | |
| NFLX 270115C00098000 | 98.00 | 14.3 | 13.85 | 14.45 | 4 | 3630 | 42.58% | |
| NFLX 270115C00180000 | 180.00 | 1.15 | 1.04 | 1.21 | 24 | 3451 | 39.67% | |
| NFLX 270115C00103000 | 103.00 | 12.3 | 11.85 | 12.45 | 1 | 3218 | 41.93% | |
| NFLX 270115C00090000 | 90.00 | 17.85 | 17.6 | 18.1 | 39 | 3064 | 43.64% | ITM |
| NFLX 270115C00170000 | 170.00 | 1.5 | 1.4 | 1.58 | 16 | 2870 | 39.43% | |
| NFLX 270115C00230000 | 230.00 | 0.5 | 0.08 | 0.65 | 21 | 2718 | 44.85% | |
| NFLX 270115C00114000 | 114.00 | 8.45 | 8.35 | 8.8 | 22 | 2600 | 40.63% | |
| NFLX 270115C00125000 | 125.00 | 5.95 | 5.8 | 6.1 | 1 | 2467 | 39.59% | |
| NFLX 270115C00095000 | 95.00 | 15.35 | 15.15 | 15.55 | 1 | 2431 | 42.44% | |
| NFLX 270115C00080000 | 80.00 | 23.45 | 23.2 | 23.9 | 13 | 2274 | 46.27% | ITM |
| NFLX 270115C00142000 | 142.00 | 3.52 | 3.3 | 3.6 | 3 | 2268 | 39.26% | |
| NFLX 270115C00042000 | 42.00 | 55.38 | 52 | 55.4 | 2 | 2239 | 64.91% | ITM |
| NFLX 270115C00075000 | 75.00 | 26.75 | 26.4 | 26.9 | 5 | 2227 | 46.92% | ITM |
| NFLX 270115C00165000 | 165.00 | 1.75 | 1.63 | 1.8 | 10 | 2201 | 39.25% | |
| NFLX 270115C00122000 | 122.00 | 6.5 | 6.4 | 6.8 | 13 | 2090 | 39.98% | |
| NFLX 270115C00148000 | 148.00 | 3.45 | 2.75 | 2.97 | 19 | 2041 | 39.12% | |
| NFLX 270115C00001000 | 1.00 | 95.04 | 89.5 | 94.5 | 1 | 2010 | 0.00% | ITM |
| NFLX 270115C00002000 | 2.00 | 93.21 | 88.5 | 93.5 | 1 | 1991 | 0.00% | ITM |
| NFLX 270115C00168000 | 168.00 | 1.51 | 1.51 | 1.69 | 20 | 1933 | 39.50% | |
| NFLX 270115C00001500 | 1.50 | 91.8 | 89.5 | 94.5 | 1 | 1930 | 191.41% | ITM |
| NFLX 270115C00256000 | 256.00 | 0.35 | 0.16 | 0.35 | 946 | 1832 | 44.58% | |
| NFLX 270115C00124000 | 124.00 | 6.25 | 6 | 6.4 | 11 | 1828 | 39.94% | |
| NFLX 270115C00106000 | 106.00 | 11 | 10.45 | 11.25 | 7 | 1824 | 41.28% | |
| NFLX 270115C00091000 | 91.00 | 17.96 | 17.05 | 17.75 | 1 | 1768 | 43.88% | ITM |
| NFLX 270115C00155000 | 155.00 | 2.28 | 2.21 | 2.39 | 22 | 1710 | 39.06% | |
| NFLX 270115C00101000 | 101.00 | 12.9 | 12.9 | 13 | 1 | 1673 | 41.61% | |
| NFLX 270115C00096000 | 96.00 | 15.3 | 14.7 | 15.35 | 1 | 1633 | 42.96% | |
| NFLX 270115C00229000 | 229.00 | 0.97 | 0.05 | 0.49 | 0 | 1600 | 42.70% | |
| NFLX 270115C00050000 | 50.00 | 47.29 | 45 | 48.3 | 3 | 1582 | 59.29% | ITM |
| NFLX 270115C00111000 | 111.00 | 9.35 | 9.2 | 9.5 | 1 | 1492 | 40.44% | |
| NFLX 270115C00210000 | 210.00 | 0.7 | 0.25 | 0.65 | 40 | 1416 | 41.31% | |
| NFLX 270115C00118000 | 118.00 | 7.47 | 7.3 | 7.75 | 1 | 1313 | 40.31% | |
| NFLX 270115C00265000 | 265.00 | 0.28 | 0.1 | 0.26 | 5 | 1282 | 43.99% | |
| NFLX 270115C00190000 | 190.00 | 0.88 | 0.78 | 0.96 | 223 | 1277 | 40.14% | |
| NFLX 270115C00051000 | 51.00 | 48.8 | 44 | 48 | 1 | 1271 | 59.94% | ITM |
| NFLX 270115C00135000 | 135.00 | 4.25 | 4.15 | 4.45 | 57 | 1267 | 39.29% | |
| NFLX 270115C00099000 | 99.00 | 13.8 | 13.5 | 13.8 | 6 | 1254 | 41.85% | |
| NFLX 270115C01400000 | 1400.00 | 94.4 | 90.9 | 95.35 | 11 | 1250 | 649.61% | |
| NFLX 270115C00092000 | 92.00 | 16.84 | 16.65 | 17.25 | 4 | 1187 | 43.69% | ITM |
| NFLX 270115C00134000 | 134.00 | 4.75 | 4.3 | 4.6 | 41 | 1151 | 39.34% | |
| NFLX 270115C00085000 | 85.00 | 20.55 | 20.55 | 20.65 | 17 | 1141 | 44.24% | ITM |
| NFLX 270115C00132000 | 132.00 | 4.7 | 4.6 | 4.95 | 2 | 1085 | 39.55% | |
| NFLX 270115C00108000 | 108.00 | 10.57 | 10.1 | 10.65 | 50 | 1082 | 41.27% | |
| NFLX 270115C00105000 | 105.00 | 11.35 | 11.25 | 11.6 | 120 | 1076 | 41.39% | |
| NFLX 270115C00195000 | 195.00 | 0.83 | 0.68 | 0.81 | 1 | 1058 | 39.93% | |
| NFLX 270115C00239000 | 239.00 | 0.32 | 0.17 | 0.44 | 1 | 979 | 43.58% | |
| NFLX 270115C00154000 | 154.00 | 2.65 | 2.06 | 2.4 | 1 | 957 | 38.78% | |
| NFLX 270115C01500000 | 1500.00 | 74.35 | 69.15 | 73.2 | 53 | 956 | 346.78% | |
| NFLX 270115C01260000 | 1260.00 | 135.8 | 132.35 | 137.35 | 3 | 942 | 0.00% | |
| NFLX 270115C00107000 | 107.00 | 10.85 | 10.45 | 10.95 | 2 | 931 | 41.29% | |
| NFLX 270115C00102000 | 102.00 | 13.53 | 12.25 | 12.8 | 2 | 895 | 41.98% | |
| NFLX 270115C00152000 | 152.00 | 2.48 | 2.42 | 2.64 | 10 | 878 | 39.16% | |
| NFLX 270115C00138000 | 138.00 | 4.8 | 3.75 | 4.05 | 3 | 840 | 39.23% | |
| NFLX 270115C01160000 | 1160.00 | 177.65 | 169 | 178 | 4 | 836 | 0.00% | |
| NFLX 270115C00220000 | 220.00 | 0.57 | 0.15 | 0.72 | 10 | 835 | 43.87% | |
| NFLX 270115C00156000 | 156.00 | 2.25 | 2.13 | 2.32 | 20 | 833 | 39.06% | |
| NFLX 270115C01120000 | 1120.00 | 201 | 187 | 196 | 10 | 799 | 0.00% | |
| NFLX 270115C00166000 | 166.00 | 1.69 | 1.56 | 1.75 | 10 | 799 | 39.26% | |
| NFLX 270115C00077000 | 77.00 | 26.55 | 25.3 | 25.9 | 2 | 762 | 47.38% | ITM |
| NFLX 270115C00087000 | 87.00 | 19.5 | 19.15 | 19.55 | 5 | 760 | 43.85% | ITM |
| NFLX 270115C00094000 | 94.00 | 15.8 | 15.65 | 16.25 | 8 | 755 | 43.24% | |
| NFLX 270115C00093000 | 93.00 | 16.36 | 16.1 | 16.7 | 14 | 744 | 43.34% | ITM |
| NFLX 270115C00076000 | 76.00 | 26.65 | 25.55 | 26.55 | 2 | 701 | 47.66% | ITM |
| NFLX 270115C00252000 | 252.00 | 0.3 | 0.12 | 0.36 | 4 | 690 | 44.21% | |
| NFLX 270115C00070000 | 70.00 | 30.21 | 30 | 30.7 | 9 | 674 | 49.66% | ITM |
| NFLX 270115C00136000 | 136.00 | 4.15 | 3.65 | 4.25 | 1 | 672 | 39.06% | |
| NFLX 270115C00104000 | 104.00 | 11.75 | 11.5 | 12.05 | 2 | 661 | 41.74% | |
| NFLX 270115C00175000 | 175.00 | 1.3 | 1.21 | 1.38 | 6 | 649 | 39.54% | |
| NFLX 270115C00185000 | 185.00 | 1.02 | 0.9 | 1.08 | 2 | 639 | 39.93% | |
| NFLX 270115C00088000 | 88.00 | 18.97 | 18.6 | 19.35 | 51 | 630 | 44.60% | ITM |
| NFLX 270115C00128000 | 128.00 | 5.52 | 4.85 | 5.6 | 5 | 622 | 39.64% | |
| NFLX 270115C01200000 | 1200.00 | 157.4 | 155.6 | 160.8 | 15 | 609 | 0.00% | |
| NFLX 270115C00212000 | 212.00 | 0.62 | 0.4 | 0.64 | 1 | 599 | 41.58% | |
| NFLX 270115C02000000 | 2000.00 | 20.5 | 19.75 | 20.5 | 10 | 596 | 204.43% | |
| NFLX 270115C00172000 | 172.00 | 1.4 | 1.3 | 1.52 | 3 | 525 | 39.61% | |
| NFLX 270115C00109000 | 109.00 | 10.15 | 9.9 | 10.3 | 12 | 523 | 41.10% | |
| NFLX 270115C02660000 | 2660.00 | 4.5 | 3.1 | 5.4 | 21 | 516 | 156.01% | |
| NFLX 270115C00089000 | 89.00 | 18.7 | 18.1 | 18.8 | 6 | 512 | 44.34% | ITM |
| NFLX 270115C00211000 | 211.00 | 0.7 | 0.42 | 0.67 | 3 | 484 | 41.72% | |
| NFLX 270115C00215000 | 215.00 | 0.55 | 0.21 | 0.59 | 1 | 480 | 41.55% | |
| NFLX 270115C01440000 | 1440.00 | 97.5 | 80.55 | 86.1 | 1 | 475 | 415.26% | |
| NFLX 270115C00083000 | 83.00 | 21.6 | 21.2 | 22.15 | 5 | 469 | 45.70% | ITM |
| NFLX 270115C00176000 | 176.00 | 1.56 | 1.15 | 1.37 | 1 | 454 | 39.73% | |
| NFLX 270115C01460000 | 1460.00 | 92.75 | 75.9 | 82.1 | 1 | 452 | 385.64% | |
| NFLX 270115C01300000 | 1300.00 | 121.39 | 119 | 123.8 | 21 | 437 | 0.00% | |
| NFLX 270115C00970000 | 970.00 | 302.81 | 269.75 | 276 | 2 | 423 | 0.00% | |
| NFLX 270115C00065000 | 65.00 | 34.1 | 33.5 | 34.45 | 13 | 413 | 51.77% | ITM |
| NFLX 270115C00060000 | 60.00 | 38.1 | 37.45 | 38.4 | 6 | 411 | 51.98% | ITM |
| NFLX 270115C00086000 | 86.00 | 20 | 19.6 | 20.15 | 22 | 399 | 44.20% | ITM |
| NFLX 270115C00254000 | 254.00 | 0.58 | 0 | 0.56 | 1 | 390 | 47.46% | |
| NFLX 270115C00115000 | 115.00 | 8.15 | 8.15 | 8.45 | 5 | 380 | 40.34% | |
| NFLX 270115C00164000 | 164.00 | 1.99 | 1.66 | 1.88 | 2 | 378 | 39.38% | |
| NFLX 270115C00079000 | 79.00 | 25.24 | 23.8 | 24.6 | 32 | 373 | 46.76% | ITM |
| NFLX 270115C00264000 | 264.00 | 0.27 | 0.08 | 0.33 | 200 | 370 | 45.31% | |
| NFLX 270115C01600000 | 1600.00 | 56.75 | 53 | 57.3 | 100 | 370 | 291.74% | |
| NFLX 270115C01100000 | 1100.00 | 202.5 | 200 | 204.2 | 6 | 367 | 0.00% | |
| NFLX 270115C00067000 | 67.00 | 33 | 31.9 | 33 | 1 | 360 | 51.18% | ITM |
| NFLX 270115C00980000 | 980.00 | 269.2 | 263 | 272 | 5 | 354 | 0.00% | |
| NFLX 270115C00250000 | 250.00 | 0.3 | 0.17 | 0.34 | 5 | 334 | 43.58% | |
| NFLX 270115C01800000 | 1800.00 | 32.69 | 30.8 | 34.55 | 1 | 330 | 234.25% | |
| NFLX 270115C00158000 | 158.00 | 6.78 | 2 | 2.22 | 0 | 330 | 39.24% | |
| NFLX 270115C00078000 | 78.00 | 24.6 | 24.25 | 25.25 | 3 | 323 | 47.08% | ITM |
| NFLX 270115C01030000 | 1030.00 | 252.6 | 234.6 | 240.65 | 1 | 312 | 0.00% | |
| NFLX 270115C00071000 | 71.00 | 33.05 | 29 | 30.05 | 1 | 310 | 49.53% | ITM |
| NFLX 270115C00082000 | 82.00 | 22.95 | 21.8 | 22.75 | 8 | 305 | 45.96% | ITM |
| NFLX 270115C00206000 | 206.00 | 0.65 | 0.28 | 0.73 | 7 | 297 | 41.38% | |
| NFLX 270115C00244000 | 244.00 | 0.5 | 0.01 | 0.4 | 2 | 290 | 43.73% | |
| NFLX 270115C00041000 | 41.00 | 61.5 | 52.9 | 56.35 | 1 | 290 | 65.92% | ITM |
| NFLX 270115C00258000 | 258.00 | 1.13 | 0 | 0.55 | 3 | 273 | 47.93% | |
| NFLX 270115C01000000 | 1000.00 | 260.42 | 251 | 257.85 | 4 | 270 | 0.00% | |
| NFLX 270115C02300000 | 2300.00 | 9.07 | 8.5 | 10.9 | 1 | 263 | 176.15% | |
| NFLX 270115C00048000 | 48.00 | 51.72 | 46.6 | 49.95 | 2 | 260 | 59.84% | ITM |
| NFLX 270115C00186000 | 186.00 | 2.38 | 1.92 | 2.37 | 0 | 260 | 47.88% | |
| NFLX 270115C00069000 | 69.00 | 31.15 | 30.4 | 31.5 | 1 | 250 | 50.31% | ITM |
| NFLX 270115C00235000 | 235.00 | 0.46 | 0.03 | 0.57 | 1 | 249 | 44.70% | |
| NFLX 270115C01700000 | 1700.00 | 45.5 | 40.8 | 44.25 | 3 | 241 | 258.09% | |
| NFLX 270115C00236000 | 236.00 | 0.67 | 0.01 | 0.45 | 10 | 240 | 43.26% | |
| NFLX 270115C01140000 | 1140.00 | 186.45 | 178 | 187 | 8 | 238 | 0.00% | |
| NFLX 270115C01420000 | 1420.00 | 95.71 | 85.3 | 90.8 | 6 | 225 | 463.70% | |
| NFLX 270115C00420000 | 420.00 | 704 | 714 | 722 | 7 | 224 | 0.00% | |
| NFLX 270115C00178000 | 178.00 | 1.45 | 1.14 | 1.31 | 2 | 223 | 39.84% | |
| NFLX 270115C00174000 | 174.00 | 1.45 | 1.22 | 1.44 | 1 | 220 | 39.65% | |
| NFLX 270115C00084000 | 84.00 | 21 | 20.8 | 21.55 | 7 | 214 | 45.41% | ITM |
| NFLX 270115C01650000 | 1650.00 | 56.94 | 46.7 | 50.15 | 2 | 213 | 273.19% | |
| NFLX 270115C00214000 | 214.00 | 0.65 | 0.17 | 0.62 | 2 | 210 | 41.72% | |
| NFLX 270115C00225000 | 225.00 | 0.64 | 0.27 | 0.66 | 3 | 210 | 44.12% | |
| NFLX 270115C00072000 | 72.00 | 31 | 28.3 | 29.3 | 31 | 203 | 49.03% | ITM |
| NFLX 270115C01250000 | 1250.00 | 148.75 | 134.9 | 140.9 | 1 | 202 | 0.00% | |
| NFLX 270115C00162000 | 162.00 | 2.36 | 1.77 | 1.98 | 1 | 201 | 39.30% | |
| NFLX 270115C01480000 | 1480.00 | 87.9 | 72.8 | 77.45 | 1 | 200 | 364.77% | |
| NFLX 270115C00020000 | 20.00 | 107.36 | 86 | 96 | 20 | 199 | 365.97% | ITM |
| NFLX 270115C01220000 | 1220.00 | 151.83 | 145 | 152.05 | 1 | 196 | 0.00% | |
| NFLX 270115C00232000 | 232.00 | 0.36 | 0.12 | 0.47 | 1 | 194 | 42.92% | |
| NFLX 270115C01680000 | 1680.00 | 46.95 | 42.85 | 46.55 | 2 | 193 | 263.54% | |
| NFLX 270115C00015000 | 15.00 | 1205.85 | 0 | 0 | 125 | 193 | 0.00% | ITM |
| NFLX 270115C00052000 | 52.00 | 47.95 | 43.1 | 46.65 | 1 | 191 | 57.72% | ITM |
| NFLX 270115C00900000 | 900.00 | 321 | 315 | 323 | 10 | 187 | 0.00% | |
| NFLX 270115C00061000 | 61.00 | 37.12 | 36.65 | 37.35 | 2 | 186 | 50.98% | ITM |
| NFLX 270115C01060000 | 1060.00 | 232.63 | 218 | 224.75 | 1 | 183 | 0.00% | |
| NFLX 270115C00005000 | 5.00 | 100.5 | 86 | 91 | 10 | 180 | 126.76% | ITM |
| NFLX 270115C00222000 | 222.00 | 1.07 | 0.1 | 0.75 | 0 | 170 | 44.54% | |
| NFLX 270115C01240000 | 1240.00 | 145.65 | 138.2 | 144.6 | 5 | 170 | 0.00% | |
| NFLX 270115C00073000 | 73.00 | 29.94 | 27.6 | 28.6 | 1 | 160 | 48.68% | ITM |
| NFLX 270115C02290000 | 2290.00 | 9.72 | 8.3 | 11.3 | 1 | 160 | 176.38% | |
| NFLX 270115C00910000 | 910.00 | 294 | 308 | 315 | 2 | 160 | 0.00% | |
| NFLX 270115C00205000 | 205.00 | 0.61 | 0.53 | 0.7 | 100 | 159 | 40.89% | |
| NFLX 270115C00245000 | 245.00 | 0.39 | 0.02 | 0.57 | 1 | 159 | 46.27% | |
| NFLX 270115C01550000 | 1550.00 | 63.9 | 58 | 64.7 | 2 | 158 | 310.49% | |
| NFLX 270115C00055000 | 55.00 | 42.5 | 40.6 | 43.9 | 1 | 154 | 55.53% | ITM |
| NFLX 270115C00081000 | 81.00 | 23.15 | 22.4 | 23.4 | 2 | 154 | 46.35% | ITM |
| NFLX 270115C00203000 | 203.00 | 0.86 | 0.32 | 1.02 | 2 | 152 | 43.38% | |
| NFLX 270115C00064000 | 64.00 | 35.3 | 34.3 | 34.9 | 1 | 150 | 50.87% | ITM |
| NFLX 270115C00035000 | 35.00 | 75 | 57.5 | 62.5 | 5 | 148 | 70.19% | ITM |
| NFLX 270115C00500000 | 500.00 | 630.85 | 641 | 648 | 7 | 147 | 0.00% | |
| NFLX 270115C00145000 | 145.00 | 3.35 | 3 | 3.2 | 1 | 145 | 38.92% | |
| NFLX 270115C00240000 | 240.00 | 0.29 | 0.07 | 0.47 | 2 | 145 | 44.17% | |
| NFLX 270115C00950000 | 950.00 | 292.35 | 282 | 290 | 1 | 141 | 0.00% | |
| NFLX 270115C00960000 | 960.00 | 291.06 | 275 | 282.4 | 1 | 135 | 0.00% | |
| NFLX 270115C00510000 | 510.00 | 459.75 | 676 | 685 | 2 | 134 | 0.00% | |
| NFLX 270115C00182000 | 182.00 | 1.05 | 0.96 | 1.19 | 1 | 133 | 40.02% | |
| NFLX 270115C00248000 | 248.00 | 0.34 | 0.01 | 0.39 | 3 | 133 | 44.14% | |
| NFLX 270115C00066000 | 66.00 | 35.32 | 32.65 | 33.75 | 2 | 132 | 51.59% | ITM |
| NFLX 270115C00040000 | 40.00 | 58.7 | 53.5 | 57.2 | 1 | 132 | 65.11% | ITM |
| NFLX 270115C02100000 | 2100.00 | 16.11 | 14.9 | 16.6 | 1 | 131 | 193.32% | |
| NFLX 270115C00025000 | 25.00 | 88.06 | 76 | 85 | 0 | 130 | 202.10% | ITM |
| NFLX 270115C01900000 | 1900.00 | 29.51 | 24.8 | 27.1 | 1 | 130 | 218.52% | |
| NFLX 270115C01110000 | 1110.00 | 200.78 | 193.75 | 199 | 3 | 129 | 0.00% | |
| NFLX 270115C00990000 | 990.00 | 257.96 | 257.65 | 265 | 1 | 126 | 0.00% | |
| NFLX 270115C02650000 | 2650.00 | 5.95 | 3.7 | 5.75 | 2 | 126 | 158.58% | |
| NFLX 270115C00056000 | 56.00 | 42.55 | 40.4 | 41.85 | 4 | 122 | 53.46% | ITM |
| NFLX 270115C00053000 | 53.00 | 56.48 | 42 | 45.55 | 20 | 122 | 55.69% | ITM |
| NFLX 270115C00074000 | 74.00 | 27.85 | 27.1 | 27.95 | 4 | 118 | 48.47% | ITM |
| NFLX 270115C00234000 | 234.00 | 0.5 | 0.01 | 0.46 | 1 | 116 | 43.09% | |
| NFLX 270115C00920000 | 920.00 | 298.7 | 301 | 310 | 2 | 116 | 0.00% | |
| NFLX 270115C01180000 | 1180.00 | 165.23 | 161 | 168.3 | 12 | 112 | 0.00% | |
| NFLX 270115C00237000 | 237.00 | 0.82 | 0.01 | 0.44 | 0 | 110 | 43.26% | |
| NFLX 270115C00054000 | 54.00 | 45.5 | 41.4 | 44.9 | 10 | 110 | 56.40% | ITM |
| NFLX 270115C00800000 | 800.00 | 398.88 | 387 | 395 | 9 | 109 | 0.00% | |
| NFLX 270115C01350000 | 1350.00 | 122.95 | 103.15 | 108.9 | 1 | 107 | 0.00% | |
| NFLX 270115C01340000 | 1340.00 | 110 | 105.2 | 111.85 | 1 | 107 | 0.00% | |
| NFLX 270115C01320000 | 1320.00 | 132.35 | 111.65 | 117.6 | 1 | 106 | 0.00% | |
| NFLX 270115C00260000 | 260.00 | 0.35 | 0.24 | 0.5 | 2 | 105 | 47.51% | |
| NFLX 270115C02560000 | 2560.00 | 6.15 | 4.65 | 7.05 | 3 | 105 | 163.33% | |
| NFLX 270115C01950000 | 1950.00 | 25.5 | 20.4 | 24.05 | 1 | 102 | 209.39% | |
| NFLX 270115C00188000 | 188.00 | 1.12 | 0.81 | 1.04 | 10 | 102 | 40.31% | |
| NFLX 270115C00202000 | 202.00 | 0.83 | 0.34 | 0.78 | 1 | 101 | 41.09% | |
| NFLX 270115C01540000 | 1540.00 | 74.99 | 61.45 | 66.5 | 3 | 101 | 319.40% | |
| NFLX 270115C01080000 | 1080.00 | 218.4 | 207 | 215 | 2 | 99 | 0.00% | |
| NFLX 270115C02390000 | 2390.00 | 9.77 | 7.1 | 9.15 | 2 | 98 | 171.25% | |
| NFLX 270115C00057000 | 57.00 | 42.3 | 39.8 | 41 | 4 | 98 | 53.52% | ITM |
| NFLX 270115C00028000 | 28.00 | 66.95 | 64 | 69 | 60 | 97 | 77.27% | ITM |
| NFLX 270115C00062000 | 62.00 | 36.5 | 35.8 | 36.85 | 1 | 93 | 51.10% | ITM |
| NFLX 270115C00059000 | 59.00 | 40.5 | 38.1 | 39.3 | 1 | 90 | 52.27% | ITM |
| NFLX 270115C01520000 | 1520.00 | 78.75 | 65.05 | 69.95 | 2 | 87 | 332.10% | |
| NFLX 270115C01070000 | 1070.00 | 221.17 | 212 | 219.5 | 1 | 84 | 0.00% | |
| NFLX 270115C00257000 | 257.00 | 0.32 | 0.08 | 0.35 | 1 | 84 | 44.73% | |
| NFLX 270115C01020000 | 1020.00 | 251 | 240 | 248 | 2 | 83 | 0.00% | |
| NFLX 270115C01380000 | 1380.00 | 99.4 | 95.6 | 100.85 | 8 | 82 | 0.00% | |
| NFLX 270115C01660000 | 1660.00 | 55.46 | 45.45 | 48.95 | 2 | 82 | 269.99% | |
| NFLX 270115C01560000 | 1560.00 | 62.05 | 58.35 | 63.15 | 1 | 82 | 308.70% | |
| NFLX 270115C00030000 | 30.00 | 67.28 | 62 | 67 | 2 | 81 | 73.14% | ITM |
| NFLX 270115C02200000 | 2200.00 | 11.7 | 10.5 | 13.65 | 1 | 80 | 183.12% | |
| NFLX 270115C00049000 | 49.00 | 48.16 | 45.5 | 49.1 | 60 | 80 | 58.52% | ITM |
| NFLX 270115C00770000 | 770.00 | 537.39 | 410 | 418.5 | 2 | 73 | 0.00% | |
| NFLX 270115C00760000 | 760.00 | 429.32 | 418 | 424.3 | 1 | 71 | 0.00% | |
| NFLX 270115C00261000 | 261.00 | 0.28 | 0.15 | 0.34 | 1 | 71 | 45.09% | |
| NFLX 270115C00430000 | 430.00 | 826 | 803 | 811.95 | 1 | 70 | 0.00% | |
| NFLX 270115C00219000 | 219.00 | 1.56 | 0.13 | 0.57 | 0 | 70 | 42.04% | |
| NFLX 270115C01360000 | 1360.00 | 105 | 99 | 106.1 | 13 | 65 | 0.00% | |
| NFLX 270115C00870000 | 870.00 | 449.07 | 335 | 341.65 | 1 | 64 | 0.00% | |
| NFLX 270115C01750000 | 1750.00 | 44.04 | 33.9 | 39.5 | 8 | 64 | 243.74% | |
| NFLX 270115C01850000 | 1850.00 | 30.54 | 27 | 30.6 | 1 | 63 | 225.11% | |
| NFLX 270115C01720000 | 1720.00 | 47.85 | 38.6 | 41.3 | 5 | 62 | 251.66% | |
| NFLX 270115C01040000 | 1040.00 | 243.38 | 228 | 235.65 | 1 | 62 | 0.00% | |
| NFLX 270115C00036000 | 36.00 | 77.69 | 66 | 73.3 | 0 | 60 | 147.74% | ITM |
| NFLX 270115C00238000 | 238.00 | 0.82 | 0.39 | 0.86 | 0 | 60 | 48.36% | |
| NFLX 270115C00470000 | 470.00 | 876.01 | 767 | 775 | 1 | 58 | 0.00% | |
| NFLX 270115C00880000 | 880.00 | 338.14 | 328 | 335.25 | 1 | 56 | 0.00% | |
| NFLX 270115C01280000 | 1280.00 | 148.46 | 125.2 | 130.8 | 1 | 56 | 0.00% | |
| NFLX 270115C00750000 | 750.00 | 435.27 | 426 | 433.2 | 1 | 55 | 0.00% | |
| NFLX 270115C00700000 | 700.00 | 475.8 | 466 | 472.65 | 1 | 55 | 0.00% | |
| NFLX 270115C00940000 | 940.00 | 323.87 | 288 | 294.6 | 1 | 55 | 0.00% | |
| NFLX 270115C00930000 | 930.00 | 303 | 295 | 303 | 1 | 55 | 0.00% | |
| NFLX 270115C00263000 | 263.00 | 0.19 | 0.16 | 0.33 | 21 | 51 | 45.17% | |
| NFLX 270115C00213000 | 213.00 | 0.65 | 0.18 | 0.63 | 1 | 51 | 41.65% | |
| NFLX 270115C00228000 | 228.00 | 0.94 | 0.04 | 0.51 | 0 | 51 | 42.80% | |
| NFLX 270115C01010000 | 1010.00 | 281.97 | 245.7 | 252 | 1 | 50 | 0.00% | |
| NFLX 270115C00208000 | 208.00 | 1.17 | 0.25 | 0.7 | 1 | 50 | 41.47% | |
| NFLX 270115C00058000 | 58.00 | 39.92 | 39 | 40.15 | 1 | 50 | 53.03% | ITM |
| NFLX 270115C00890000 | 890.00 | 313.51 | 322.05 | 328.05 | 1 | 49 | 0.00% | |
| NFLX 270115C00217000 | 217.00 | 0.62 | 0.15 | 0.59 | 9 | 48 | 41.92% | |
| NFLX 270115C01050000 | 1050.00 | 237.98 | 223.6 | 230.15 | 2 | 48 | 0.00% | |
| NFLX 270115C02110000 | 2110.00 | 17.5 | 14.95 | 16.6 | 1 | 48 | 193.56% | |
| NFLX 270115C02520000 | 2520.00 | 6.32 | 5.95 | 7.4 | 12 | 47 | 166.71% | |
| NFLX 270115C00850000 | 850.00 | 390.82 | 350 | 355.9 | 1 | 45 | 0.00% | |
| NFLX 270115C02150000 | 2150.00 | 12.64 | 11.95 | 15.25 | 2 | 45 | 187.39% | |
| NFLX 270115C00068000 | 68.00 | 32.65 | 31.5 | 32.25 | 1 | 45 | 50.75% | ITM |
| NFLX 270115C01760000 | 1760.00 | 40.7 | 33.05 | 38.55 | 2 | 45 | 241.59% | |
| NFLX 270115C02120000 | 2120.00 | 15.2 | 14.3 | 16.25 | 1 | 43 | 192.19% | |
| NFLX 270115C00650000 | 650.00 | 481.58 | 508 | 516 | 1 | 41 | 0.00% | |
| NFLX 270115C00218000 | 218.00 | 0.6 | 0.14 | 0.58 | 10 | 41 | 41.97% | |
| NFLX 270115C00063000 | 63.00 | 40 | 34.95 | 36.05 | 1 | 41 | 50.51% | ITM |
| NFLX 270115C00031000 | 31.00 | 79.8 | 61 | 66 | 0 | 40 | 71.19% | ITM |
| NFLX 270115C00184000 | 184.00 | 1.01 | 0.96 | 1.13 | 1 | 40 | 40.06% | |
| NFLX 270115C00790000 | 790.00 | 408.54 | 395 | 401 | 1 | 40 | 0.00% | |
| NFLX 270115C00233000 | 233.00 | 0.93 | 0.22 | 0.46 | 0 | 40 | 42.94% | |
| NFLX 270115C00044000 | 44.00 | 53.4 | 50.25 | 54 | 1 | 39 | 65.02% | ITM |
| NFLX 270115C00600000 | 600.00 | 564 | 551 | 558 | 1 | 39 | 0.00% | |
| NFLX 270115C02540000 | 2540.00 | 5.82 | 5.5 | 7.1 | 1 | 38 | 165.23% | |
| NFLX 270115C00670000 | 670.00 | 516.75 | 491 | 500 | 1 | 36 | 0.00% | |
| NFLX 270115C01640000 | 1640.00 | 45.7 | 45.45 | 52 | 3 | 35 | 273.82% | |
| NFLX 270115C01090000 | 1090.00 | 231.7 | 202.9 | 210.35 | 1 | 35 | 0.00% | |
| NFLX 270115C00780000 | 780.00 | 512.8 | 402 | 411 | 10 | 34 | 0.00% | |
| NFLX 270115C01580000 | 1580.00 | 67.75 | 55.1 | 60.1 | 4 | 33 | 298.90% | |
| NFLX 270115C00830000 | 830.00 | 377.2 | 364.65 | 372 | 1 | 33 | 0.00% | |
| NFLX 270115C00710000 | 710.00 | 448.11 | 458 | 465 | 1 | 31 | 0.00% | |
| NFLX 270115C00259000 | 259.00 | 0.56 | 0.06 | 0.54 | 0 | 31 | 47.93% | |
| NFLX 270115C00192000 | 192.00 | 1.29 | 0.72 | 0.95 | 1 | 31 | 40.49% | |
| NFLX 270115C00262000 | 262.00 | 0.41 | 0.16 | 0.62 | 0 | 30 | 49.39% | |
| NFLX 270115C00045000 | 45.00 | 51.61 | 48.95 | 52.65 | 0 | 30 | 60.96% | ITM |
| NFLX 270115C00216000 | 216.00 | 1.23 | 0.15 | 0.8 | 0 | 30 | 43.96% | |
| NFLX 270115C00226000 | 226.00 | 0.56 | 0.28 | 0.51 | 1 | 30 | 42.48% | |
| NFLX 270115C00410000 | 410.00 | 729.5 | 723 | 732 | 1 | 29 | 0.00% | |
| NFLX 270115C02440000 | 2440.00 | 8.45 | 5.55 | 8.65 | 1 | 28 | 167.58% | |
| NFLX 270115C00241000 | 241.00 | 0.62 | 0.25 | 0.41 | 15 | 27 | 43.43% | |
| NFLX 270115C02580000 | 2580.00 | 5.38 | 3.85 | 6.7 | 1 | 27 | 160.68% | |
| NFLX 270115C00201000 | 201.00 | 0.84 | 0.55 | 0.79 | 5 | 27 | 40.98% | |
| NFLX 270115C01860000 | 1860.00 | 23.75 | 26 | 29.85 | 2 | 26 | 223.00% | |
| NFLX 270115C00480000 | 480.00 | 735 | 757 | 766 | 1 | 26 | 0.00% | |
| NFLX 270115C00690000 | 690.00 | 581.4 | 475 | 481 | 10 | 25 | 0.00% | |
| NFLX 270115C00720000 | 720.00 | 455.65 | 450 | 458 | 2 | 23 | 0.00% | |
| NFLX 270115C02360000 | 2360.00 | 8.52 | 7 | 9.7 | 2 | 23 | 171.75% | |
| NFLX 270115C00227000 | 227.00 | 0.7 | 0.05 | 0.71 | 9 | 23 | 45.00% | |
| NFLX 270115C01780000 | 1780.00 | 30.94 | 31.35 | 36.3 | 1 | 22 | 236.85% | |
| NFLX 270115C00860000 | 860.00 | 384 | 343 | 350 | 3 | 22 | 0.00% | |
| NFLX 270115C00209000 | 209.00 | 0.67 | 0.24 | 0.89 | 10 | 22 | 43.47% | |
| NFLX 270115C02250000 | 2250.00 | 13.45 | 10.2 | 12.15 | 2 | 22 | 180.77% | |
| NFLX 270115C02140000 | 2140.00 | 13.1 | 12.25 | 15.6 | 8 | 21 | 188.28% | |
| NFLX 270115C00840000 | 840.00 | 369.75 | 357 | 363.6 | 1 | 21 | 0.00% | |
| NFLX 270115C01740000 | 1740.00 | 43.9 | 36.2 | 40.45 | 10 | 21 | 247.79% | |
| NFLX 270115C00231000 | 231.00 | 0.35 | 0.03 | 0.48 | 10 | 20 | 42.90% | |
| NFLX 270115C00223000 | 223.00 | 0.64 | 0.2 | 0.52 | 1 | 20 | 42.11% | |
| NFLX 270115C00221000 | 221.00 | 1.12 | 0.11 | 0.55 | 0 | 20 | 42.14% | |
| NFLX 270115C02350000 | 2350.00 | 8.89 | 8.05 | 9.75 | 4 | 20 | 173.79% | |
| NFLX 270115C01620000 | 1620.00 | 59.01 | 50.75 | 54.25 | 2 | 20 | 284.25% | |
| NFLX 270115C00520000 | 520.00 | 706.55 | 613 | 622 | 6 | 19 | 0.00% | |
| NFLX 270115C00610000 | 610.00 | 653 | 640 | 647.85 | 10 | 18 | 0.00% | |
| NFLX 270115C02640000 | 2640.00 | 3.33 | 3.3 | 6.1 | 15 | 17 | 158.33% | |
| NFLX 270115C02220000 | 2220.00 | 10.67 | 9.95 | 13.05 | 1 | 17 | 181.46% | |
| NFLX 270115C02320000 | 2320.00 | 11.2 | 9.05 | 10.45 | 6 | 17 | 176.62% | |
| NFLX 270115C00550000 | 550.00 | 752.5 | 790 | 800 | 4 | 16 | 0.00% | |
| NFLX 270115C00730000 | 730.00 | 426.65 | 442 | 450 | 1 | 16 | 0.00% | |
| NFLX 270115C00810000 | 810.00 | 377.65 | 379 | 385.75 | 1 | 15 | 0.00% | |
| NFLX 270115C00350000 | 350.00 | 793 | 778 | 787 | 1 | 15 | 0.00% | |
| NFLX 270115C00640000 | 640.00 | 645.71 | 614 | 621.9 | 2 | 15 | 0.00% | |
| NFLX 270115C02500000 | 2500.00 | 7.1 | 5.4 | 7.4 | 2 | 15 | 165.20% | |
| NFLX 270115C02030000 | 2030.00 | 51.95 | 25.5 | 29.65 | 15 | 15 | 225.11% | |
| NFLX 270115C00400000 | 400.00 | 724 | 732 | 741 | 1 | 13 | 0.00% | |
| NFLX 270115C02480000 | 2480.00 | 6.24 | 4.75 | 8.05 | 1 | 13 | 164.94% | |
| NFLX 270115C00660000 | 660.00 | 691.27 | 596 | 604.65 | 2 | 13 | 0.00% | |
| NFLX 270115C02400000 | 2400.00 | 9.73 | 6.95 | 8.95 | 1 | 13 | 170.66% | |
| NFLX 270115C00530000 | 530.00 | 646.94 | 613 | 621 | 5 | 13 | 0.00% | |
| NFLX 270115C00820000 | 820.00 | 361.17 | 372.4 | 379 | 1 | 13 | 0.00% | |
| NFLX 270115C00560000 | 560.00 | 689.59 | 0 | 0 | 1 | 12 | 25.00% | |
| NFLX 270115C00460000 | 460.00 | 813 | 776 | 783.8 | 3 | 12 | 0.00% | |
| NFLX 270115C00540000 | 540.00 | 655.96 | 746 | 756 | 4 | 11 | 0.00% | |
| NFLX 270115C02340000 | 2340.00 | 9.04 | 8.15 | 9.9 | 2 | 11 | 174.15% | |
| NFLX 270115C02370000 | 2370.00 | 8.23 | 7.95 | 9.5 | 1 | 11 | 173.38% | |
| NFLX 270115C02450000 | 2450.00 | 8.25 | 5.2 | 8.35 | 2 | 11 | 166.27% | |
| NFLX 270115C00740000 | 740.00 | 558.43 | 434 | 441.25 | 2 | 11 | 0.00% | |
| NFLX 270115C00242000 | 242.00 | 0.79 | 0.01 | 0.42 | 0 | 11 | 43.73% | |
| NFLX 270115C00204000 | 204.00 | 0.65 | 0.51 | 0.75 | 10 | 11 | 41.19% | |
| NFLX 270115C00010000 | 10.00 | 84 | 81 | 86 | 2 | 10 | 94.73% | ITM |
| NFLX 270115C01880000 | 1880.00 | 31.82 | 24.9 | 28.45 | 4 | 10 | 220.08% | |
| NFLX 270115C02600000 | 2600.00 | 5.87 | 3.65 | 6.6 | 2 | 10 | 160.14% | |
| NFLX 270115C00570000 | 570.00 | 600.55 | 577 | 585 | 1 | 10 | 0.00% | |
| NFLX 270115C00224000 | 224.00 | 1.18 | 0.29 | 0.49 | 0 | 10 | 41.90% | |
| NFLX 270115C02020000 | 2020.00 | 20.85 | 16.7 | 20.65 | 1 | 10 | 200.65% | |
| NFLX 270115C00022000 | 22.00 | 91.36 | 79 | 89 | 0 | 10 | 232.40% | ITM |
| NFLX 270115C02060000 | 2060.00 | 18 | 15.05 | 18.75 | 1 | 9 | 196.13% | |
| NFLX 270115C00590000 | 590.00 | 747 | 658 | 666 | 1 | 9 | 0.00% | |
| NFLX 270115C00620000 | 620.00 | 540 | 534 | 542 | 4 | 9 | 0.00% | |
| NFLX 270115C00340000 | 340.00 | 810.98 | 891 | 900 | 1 | 8 | 0.00% | |
| NFLX 270115C00300000 | 300.00 | 894.01 | 925 | 931.95 | 2 | 8 | 0.00% | |
| NFLX 270115C00290000 | 290.00 | 944.35 | 825 | 835 | 4 | 8 | 0.00% | |
| NFLX 270115C00680000 | 680.00 | 608.75 | 473 | 482 | 2 | 7 | 0.00% | |
| NFLX 270115C02610000 | 2610.00 | 4.92 | 3.55 | 6.5 | 4 | 7 | 159.74% | |
| NFLX 270115C02570000 | 2570.00 | 5.3 | 3.95 | 6.8 | 2 | 7 | 161.08% | |
| NFLX 270115C02190000 | 2190.00 | 15.64 | 11.9 | 13.8 | 7 | 7 | 185.56% | |
| NFLX 270115C00360000 | 360.00 | 776.92 | 769 | 778 | 3 | 6 | 0.00% | |
| NFLX 270115C00380000 | 380.00 | 787.5 | 741 | 750 | 2 | 6 | 0.00% | |
| NFLX 270115C02380000 | 2380.00 | 8.17 | 7.3 | 9.3 | 2 | 6 | 171.83% | |
| NFLX 270115C00270000 | 270.00 | 1013.05 | 953 | 961.95 | 5 | 6 | 0.00% | |
| NFLX 270115C02050000 | 2050.00 | 15.35 | 15.65 | 19.15 | 2 | 6 | 197.44% | |
| NFLX 270115C00580000 | 580.00 | 661.5 | 556.5 | 566 | 1 | 5 | 0.00% | |
| NFLX 270115C02080000 | 2080.00 | 28.42 | 14.75 | 17.8 | 2 | 5 | 194.59% | |
| NFLX 270115C02280000 | 2280.00 | 9.25 | 8.5 | 11.5 | 3 | 5 | 176.98% | |
| NFLX 270115C00390000 | 390.00 | 778.5 | 732 | 741 | 1 | 5 | 0.00% | |
| NFLX 270115C01820000 | 1820.00 | 33.5 | 28.05 | 33.3 | 1 | 5 | 229.44% | |
| NFLX 270115C02130000 | 2130.00 | 13.77 | 13.8 | 15.85 | 1 | 5 | 190.95% | |
| NFLX 270115C02330000 | 2330.00 | 9.25 | 8.85 | 10.3 | 4 | 4 | 176.10% | |
| NFLX 270115C00310000 | 310.00 | 797.98 | 816 | 825 | 2 | 4 | 0.00% | |
| NFLX 270115C00630000 | 630.00 | 684.24 | 622 | 630.6 | 2 | 4 | 0.00% | |
| NFLX 270115C02170000 | 2170.00 | 12.5 | 12.8 | 14.4 | 2 | 4 | 187.70% | |
| NFLX 270115C00440000 | 440.00 | 525 | 585 | 594 | 1 | 4 | 0.00% | |
| NFLX 270115C02180000 | 2180.00 | 12.27 | 11.05 | 14.25 | 2 | 3 | 184.75% | |
| NFLX 270115C02260000 | 2260.00 | 10.25 | 8.95 | 12 | 2 | 3 | 178.42% | |
| NFLX 270115C02160000 | 2160.00 | 12.25 | 11.65 | 15 | 4 | 3 | 186.65% | |
| NFLX 270115C00011000 | 11.00 | 85 | 80 | 85 | 3 | 3 | 90.63% | ITM |
| NFLX 270115C00450000 | 450.00 | 790 | 686 | 695 | 1 | 3 | 0.00% | |
| NFLX 270115C01920000 | 1920.00 | 29.25 | 21.65 | 26.15 | 2 | 3 | 213.40% | |
| NFLX 270115C01840000 | 1840.00 | 24.77 | 27.8 | 31.35 | 4 | 3 | 226.95% | |
| NFLX 270115C02590000 | 2590.00 | 5.05 | 3.75 | 6.6 | 4 | 3 | 160.29% | |
| NFLX 270115C02620000 | 2620.00 | 4.05 | 4.5 | 6.4 | 1 | 3 | 162.06% | |
| NFLX 270115C00330000 | 330.00 | 906.45 | 896 | 905.9 | 1 | 3 | 0.00% | |
| NFLX 270115C02010000 | 2010.00 | 21.54 | 18.85 | 20.85 | 2 | 2 | 203.82% | |
| NFLX 270115C02270000 | 2270.00 | 9.62 | 8.75 | 11.75 | 2 | 2 | 177.75% | |
| NFLX 270115C02630000 | 2630.00 | 4.55 | 4.5 | 5.95 | 1 | 2 | 161.02% | |
| NFLX 270115C00490000 | 490.00 | 633 | 650 | 657 | 1 | 2 | 0.00% | |
| NFLX 270115C02090000 | 2090.00 | 16.31 | 14.4 | 16.9 | 1 | 2 | 192.86% | |
| NFLX 270115C02310000 | 2310.00 | 9.82 | 8.55 | 10.45 | 4 | 2 | 175.54% | |
| NFLX 270115C02230000 | 2230.00 | 10.64 | 9.7 | 12.85 | 4 | 2 | 180.82% | |
| NFLX 270115C00370000 | 370.00 | 810 | 867 | 877 | 1 | 2 | 0.00% | |
| NFLX 270115C02210000 | 2210.00 | 11.2 | 10.25 | 13.35 | 1 | 2 | 182.34% | |
| NFLX 270115C02240000 | 2240.00 | 11.75 | 10.2 | 12.5 | 1 | 1 | 181.23% | |
| NFLX 270115C00320000 | 320.00 | 717 | 620 | 628 | 1 | 1 | 0.00% | |
| NFLX 270115C00246000 | 246.00 | 0.65 | 0 | 0.59 | 0 | 1 | 46.68% | |
| NFLX 270115C00017000 | 17.00 | 95 | 74 | 79 | 0 | 1 | 71.88% | ITM |
| NFLX 270115C02070000 | 2070.00 | 47.02 | 46 | 56 | 2 | 1 | 288.34% | |
| NFLX 270115C02410000 | 2410.00 | 7.45 | 6 | 9 | 2 | 1 | 168.91% | |
| NFLX 270115C00004500 | 4.50 | 92 | 86 | 91 | 0 | 1 | 265.82% | ITM |
| NFLX 270115C00026000 | 26.00 | 97.78 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115C02460000 | 2460.00 | 5.25 | 5.4 | 8.35 | 5 | 0 | 166.85% | |
| NFLX 270115C00280000 | 280.00 | 679.65 | 0 | 0 | 2 | 0 | 25.00% | |
| NFLX 270115C00006000 | 6.00 | 107.8 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115C00009000 | 9.00 | 105.88 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115C00021000 | 21.00 | 99 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115C00024000 | 24.00 | 66.52 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115C00027000 | 27.00 | 101.31 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115C00029000 | 29.00 | 94.44 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115C00032000 | 32.00 | 71.7 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115C00033000 | 33.00 | 90.65 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115C00034000 | 34.00 | 81.1 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115C00037000 | 37.00 | 81 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115C00038000 | 38.00 | 78.75 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115C00039000 | 39.00 | 77.85 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115C00043000 | 43.00 | 82.6 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115C00046000 | 46.00 | 81.3 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115C00047000 | 47.00 | 87.6 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115C00207000 | 207.00 | 4.7 | 0 | 0 | 0 | 0 | 0.00% |
The table below lists all put options on NFLX expiring on 2027-01-15. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NFLX 270115P00005000 | 5.00 | 0.01 | 0 | 0.03 | 564 | 159299 | 101.56% | |
| NFLX 270115P00002000 | 2.00 | 0.01 | 0 | 0.02 | 100 | 63690 | 131.25% | |
| NFLX 270115P00020000 | 20.00 | 0.13 | 0.06 | 0.16 | 10 | 37814 | 65.63% | |
| NFLX 270115P00000500 | 0.50 | 0.01 | 0 | 0.01 | 1 | 10576 | 175.00% | |
| NFLX 270115P00004500 | 4.50 | 0.01 | 0.01 | 0.05 | 1070 | 10196 | 112.50% | |
| NFLX 270115P00100000 | 100.00 | 16.35 | 16.2 | 16.55 | 45 | 9603 | 32.78% | ITM |
| NFLX 270115P00080000 | 80.00 | 7.11 | 7.05 | 7.25 | 54 | 7563 | 36.29% | |
| NFLX 270115P00095000 | 95.00 | 13.62 | 13.45 | 13.9 | 78 | 6892 | 33.91% | ITM |
| NFLX 270115P00090000 | 90.00 | 11.2 | 11.05 | 11.4 | 30 | 6864 | 34.70% | |
| NFLX 270115P00004000 | 4.00 | 0.01 | 0 | 0.42 | 4 | 5444 | 153.52% | |
| NFLX 270115P00035000 | 35.00 | 0.35 | 0.27 | 0.41 | 1 | 4781 | 50.64% | |
| NFLX 270115P00021000 | 21.00 | 0.1 | 0 | 0.22 | 1 | 4331 | 63.57% | |
| NFLX 270115P00085000 | 85.00 | 9 | 8.9 | 9.1 | 1 | 4238 | 35.25% | |
| NFLX 270115P00060000 | 60.00 | 2.27 | 2.17 | 2.38 | 6 | 3705 | 40.98% | |
| NFLX 270115P00017000 | 17.00 | 0.03 | 0 | 0.39 | 161 | 3684 | 78.52% | |
| NFLX 270115P00070000 | 70.00 | 4.14 | 4.1 | 4.3 | 2 | 3459 | 38.32% | |
| NFLX 270115P00002500 | 2.50 | 0.01 | 0 | 0.01 | 499 | 3375 | 115.63% | |
| NFLX 270115P00130000 | 130.00 | 38.22 | 38.05 | 38.8 | 7 | 3105 | 28.92% | ITM |
| NFLX 270115P00050000 | 50.00 | 1.1 | 1.02 | 1.14 | 3 | 2857 | 43.63% | |
| NFLX 270115P00046000 | 46.00 | 0.86 | 0.73 | 0.93 | 5 | 2545 | 46.22% | |
| NFLX 270115P00075000 | 75.00 | 5.52 | 5.45 | 5.65 | 8 | 2527 | 37.30% | |
| NFLX 270115P00019000 | 19.00 | 0.12 | 0.01 | 0.19 | 517 | 2500 | 66.99% | |
| NFLX 270115P00010000 | 10.00 | 0.01 | 0.01 | 0.37 | 10 | 2360 | 103.22% | |
| NFLX 270115P00047000 | 47.00 | 0.46 | 0.59 | 1.23 | 0 | 2330 | 48.15% | |
| NFLX 270115P00001500 | 1.50 | 0.01 | 0 | 0.1 | 0 | 2320 | 171.09% | |
| NFLX 270115P00052000 | 52.00 | 1.25 | 1.18 | 1.41 | 1 | 2240 | 43.69% | |
| NFLX 270115P00140000 | 140.00 | 46.4 | 47 | 48.05 | 1 | 2200 | 29.41% | ITM |
| NFLX 270115P00092000 | 92.00 | 12.22 | 11.95 | 12.35 | 1 | 2194 | 34.34% | |
| NFLX 270115P00071000 | 71.00 | 4.43 | 4.4 | 4.55 | 20 | 2187 | 38.11% | |
| NFLX 270115P00055000 | 55.00 | 1.54 | 1.5 | 1.69 | 1 | 2184 | 42.35% | |
| NFLX 270115P00099000 | 99.00 | 15.83 | 15.6 | 16.1 | 1 | 2134 | 33.27% | ITM |
| NFLX 270115P00088000 | 88.00 | 10.2 | 10.1 | 10.45 | 11 | 2113 | 34.93% | |
| NFLX 270115P00057000 | 57.00 | 2 | 1.78 | 1.94 | 4 | 2050 | 41.76% | |
| NFLX 270115P00087000 | 87.00 | 9.87 | 9.7 | 10.05 | 2 | 1990 | 35.21% | |
| NFLX 270115P00105000 | 105.00 | 19.35 | 19.2 | 19.7 | 9 | 1911 | 32.24% | ITM |
| NFLX 270115P00030000 | 30.00 | 0.2 | 0.16 | 0.34 | 3 | 1891 | 55.08% | |
| NFLX 270115P00028000 | 28.00 | 0.25 | 0.07 | 0.33 | 2 | 1870 | 56.25% | |
| NFLX 270115P00022000 | 22.00 | 0.01 | 0 | 0.21 | 0 | 1870 | 61.33% | |
| NFLX 270115P00110000 | 110.00 | 22.66 | 22.45 | 23.05 | 1 | 1867 | 31.53% | ITM |
| NFLX 270115P00040000 | 40.00 | 0.53 | 0.45 | 0.61 | 10 | 1787 | 49.41% | |
| NFLX 270115P00048000 | 48.00 | 0.98 | 0.8 | 1.22 | 4 | 1707 | 46.80% | |
| NFLX 270115P00032000 | 32.00 | 0.2 | 0.01 | 0.42 | 1 | 1691 | 50.93% | |
| NFLX 270115P00082000 | 82.00 | 7.8 | 7.7 | 8 | 13 | 1687 | 36.00% | |
| NFLX 270115P00118000 | 118.00 | 22 | 28.2 | 28.95 | 20 | 1683 | 30.49% | ITM |
| NFLX 270115P00134000 | 134.00 | 39.75 | 41.35 | 42.65 | 13 | 1630 | 29.96% | ITM |
| NFLX 270115P00045000 | 45.00 | 0.82 | 0.52 | 0.89 | 5 | 1623 | 46.97% | |
| NFLX 270115P00120000 | 120.00 | 29.96 | 29.75 | 30.5 | 3 | 1534 | 30.18% | ITM |
| NFLX 270115P00059000 | 59.00 | 2.4 | 1.98 | 2.2 | 1 | 1515 | 41.08% | |
| NFLX 270115P00072000 | 72.00 | 4.67 | 4.55 | 4.8 | 2 | 1499 | 37.87% | |
| NFLX 270115P00024000 | 24.00 | 0.07 | 0 | 0.26 | 1 | 1469 | 59.38% | |
| NFLX 270115P00023000 | 23.00 | 0.11 | 0 | 0.33 | 0 | 1450 | 63.28% | |
| NFLX 270115P00006000 | 6.00 | 0.01 | 0 | 0.42 | 56 | 1373 | 131.06% | |
| NFLX 270115P00068000 | 68.00 | 3.68 | 3.6 | 3.85 | 2 | 1361 | 38.83% | |
| NFLX 270115P00063000 | 63.00 | 2.82 | 2.61 | 2.82 | 1 | 1332 | 39.89% | |
| NFLX 270115P00034000 | 34.00 | 0.24 | 0.01 | 0.66 | 0 | 1320 | 51.86% | |
| NFLX 270115P00112000 | 112.00 | 23.82 | 23.75 | 24.45 | 150 | 1300 | 31.21% | ITM |
| NFLX 270115P00094000 | 94.00 | 12.95 | 12.95 | 13.35 | 163 | 1273 | 33.99% | ITM |
| NFLX 270115P00083000 | 83.00 | 8.25 | 8.05 | 8.4 | 9 | 1234 | 35.88% | |
| NFLX 270115P00079000 | 79.00 | 5.2 | 6.65 | 6.95 | 1 | 1220 | 36.62% | |
| NFLX 270115P00039000 | 39.00 | 0.51 | 0.28 | 0.83 | 2 | 1210 | 54.13% | |
| NFLX 270115P00081000 | 81.00 | 6.9 | 7.3 | 7.65 | 1 | 1210 | 36.24% | |
| NFLX 270115P00101000 | 101.00 | 16.42 | 16.75 | 17.25 | 3 | 1159 | 32.91% | ITM |
| NFLX 270115P00077000 | 77.00 | 5.93 | 6 | 6.25 | 18 | 1126 | 36.86% | |
| NFLX 270115P00053000 | 53.00 | 1.4 | 1.27 | 1.51 | 7 | 1119 | 43.32% | |
| NFLX 270115P00076000 | 76.00 | 5.71 | 5.65 | 5.95 | 50 | 1109 | 37.10% | |
| NFLX 270115P00069000 | 69.00 | 3.96 | 3.8 | 4.05 | 1 | 1106 | 38.49% | |
| NFLX 270115P00065000 | 65.00 | 3.14 | 3 | 3.2 | 2 | 1094 | 39.44% | |
| NFLX 270115P00027000 | 27.00 | 0.1 | 0.01 | 1.35 | 0 | 1080 | 71.63% | |
| NFLX 270115P00111000 | 111.00 | 23.14 | 23.1 | 23.75 | 2 | 1079 | 31.38% | ITM |
| NFLX 270115P00074000 | 74.00 | 4.2 | 5.1 | 5.35 | 7 | 1043 | 37.46% | |
| NFLX 270115P00013000 | 13.00 | 0.11 | 0 | 0.6 | 0 | 1040 | 97.46% | |
| NFLX 270115P00033000 | 33.00 | 0.32 | 0.18 | 0.44 | 1 | 970 | 52.59% | |
| NFLX 270115P00122000 | 122.00 | 30.87 | 31.3 | 32.2 | 1 | 970 | 30.26% | ITM |
| NFLX 270115P00096000 | 96.00 | 13.95 | 13.95 | 14.4 | 2 | 886 | 33.66% | ITM |
| NFLX 270115P00089000 | 89.00 | 10.78 | 10.55 | 10.95 | 11 | 859 | 34.90% | |
| NFLX 270115P00114000 | 114.00 | 25.35 | 25.15 | 26.15 | 150 | 854 | 31.65% | ITM |
| NFLX 270115P00029000 | 29.00 | 0.11 | 0 | 0.34 | 0 | 850 | 53.42% | |
| NFLX 270115P00056000 | 56.00 | 1.97 | 1.6 | 1.82 | 10 | 828 | 42.11% | |
| NFLX 270115P01000000 | 1000.00 | 95.58 | 94.35 | 100.6 | 8 | 802 | 0.00% | ITM |
| NFLX 270115P00108000 | 108.00 | 21.3 | 21 | 22 | 60 | 794 | 32.68% | ITM |
| NFLX 270115P00097000 | 97.00 | 14.63 | 14.5 | 14.95 | 11 | 785 | 33.52% | ITM |
| NFLX 270115P00061000 | 61.00 | 2.39 | 2.34 | 2.49 | 2 | 763 | 40.44% | |
| NFLX 270115P00102000 | 102.00 | 17.7 | 17.35 | 17.85 | 12 | 758 | 32.75% | ITM |
| NFLX 270115P00078000 | 78.00 | 6.4 | 6.3 | 6.6 | 5 | 753 | 36.76% | |
| NFLX 270115P00038000 | 38.00 | 0.45 | 0.14 | 0.59 | 5 | 725 | 51.76% | |
| NFLX 270115P00091000 | 91.00 | 11.35 | 11.45 | 11.85 | 9 | 714 | 34.47% | |
| NFLX 270115P00800000 | 800.00 | 39.62 | 39.05 | 40.5 | 14 | 698 | 0.00% | ITM |
| NFLX 270115P00064000 | 64.00 | 3 | 2.79 | 2.99 | 14 | 684 | 39.58% | |
| NFLX 270115P00128000 | 128.00 | 29.62 | 36.25 | 37.3 | 15 | 678 | 30.00% | ITM |
| NFLX 270115P00025000 | 25.00 | 0.15 | 0.1 | 0.25 | 28 | 665 | 60.16% | |
| NFLX 270115P00900000 | 900.00 | 64 | 61.4 | 66.7 | 4 | 639 | 0.00% | ITM |
| NFLX 270115P00116000 | 116.00 | 26.04 | 26.65 | 27.55 | 10 | 628 | 31.13% | ITM |
| NFLX 270115P00037000 | 37.00 | 0.24 | 0.09 | 0.55 | 0 | 600 | 52.39% | |
| NFLX 270115P00950000 | 950.00 | 67.5 | 76.55 | 81.7 | 1 | 597 | 0.00% | ITM |
| NFLX 270115P00098000 | 98.00 | 15.05 | 15.05 | 15.5 | 5 | 596 | 33.34% | ITM |
| NFLX 270115P00067000 | 67.00 | 2.65 | 3.35 | 3.6 | 1 | 583 | 38.93% | |
| NFLX 270115P00016000 | 16.00 | 0.06 | 0 | 0.62 | 0 | 510 | 87.50% | |
| NFLX 270115P00150000 | 150.00 | 55.7 | 54.5 | 59.5 | 1 | 491 | 39.60% | ITM |
| NFLX 270115P00103000 | 103.00 | 17.47 | 17.95 | 18.45 | 50 | 482 | 32.57% | ITM |
| NFLX 270115P00014000 | 14.00 | 0.11 | 0 | 0.61 | 0 | 480 | 93.95% | |
| NFLX 270115P00350000 | 350.00 | 2.27 | 0.91 | 3.5 | 1 | 478 | 0.00% | ITM |
| NFLX 270115P00093000 | 93.00 | 12.54 | 12.45 | 12.85 | 10 | 468 | 34.18% | |
| NFLX 270115P00170000 | 170.00 | 59.76 | 61 | 70 | 1 | 460 | 0.00% | ITM |
| NFLX 270115P00109000 | 109.00 | 21.24 | 21.75 | 22.35 | 5 | 459 | 31.65% | ITM |
| NFLX 270115P00062000 | 62.00 | 2.05 | 2.44 | 2.65 | 1 | 414 | 40.16% | |
| NFLX 270115P00132000 | 132.00 | 37.32 | 39.7 | 40.85 | 5 | 412 | 29.98% | ITM |
| NFLX 270115P00086000 | 86.00 | 9.2 | 9.25 | 9.65 | 11 | 397 | 35.46% | |
| NFLX 270115P00049000 | 49.00 | 0.97 | 0.93 | 1.08 | 100 | 391 | 44.21% | |
| NFLX 270115P00051000 | 51.00 | 1.3 | 1.09 | 1.33 | 1 | 391 | 44.19% | |
| NFLX 270115P00850000 | 850.00 | 49.43 | 48.4 | 53.6 | 1 | 386 | 0.00% | ITM |
| NFLX 270115P00600000 | 600.00 | 13.8 | 11.15 | 14.15 | 2 | 376 | 0.00% | ITM |
| NFLX 270115P00036000 | 36.00 | 0.26 | 0.1 | 1.69 | 0 | 370 | 59.52% | |
| NFLX 270115P00084000 | 84.00 | 8.3 | 8.45 | 8.8 | 12 | 359 | 35.72% | |
| NFLX 270115P00125000 | 125.00 | 33.7 | 33.8 | 34.7 | 15 | 357 | 30.05% | ITM |
| NFLX 270115P00031000 | 31.00 | 0.21 | 0.07 | 0.4 | 3 | 350 | 53.08% | |
| NFLX 270115P00700000 | 700.00 | 20.8 | 21.8 | 25 | 1 | 345 | 0.00% | ITM |
| NFLX 270115P00104000 | 104.00 | 18.9 | 18.55 | 19.1 | 10 | 345 | 32.48% | ITM |
| NFLX 270115P00073000 | 73.00 | 5.04 | 4.8 | 5.05 | 1 | 342 | 37.59% | |
| NFLX 270115P00126000 | 126.00 | 34.4 | 34.5 | 35.65 | 40 | 330 | 30.35% | ITM |
| NFLX 270115P01300000 | 1300.00 | 260.75 | 254 | 260.75 | 2 | 322 | 0.00% | ITM |
| NFLX 270115P00066000 | 66.00 | 2.53 | 3.15 | 3.4 | 1 | 314 | 39.20% | |
| NFLX 270115P00026000 | 26.00 | 0.06 | 0 | 1.32 | 0 | 310 | 73.24% | |
| NFLX 270115P00124000 | 124.00 | 17.23 | 24.05 | 25.15 | 0 | 280 | 0.00% | ITM |
| NFLX 270115P00107000 | 107.00 | 20.8 | 20.45 | 21.05 | 3 | 279 | 32.06% | ITM |
| NFLX 270115P00500000 | 500.00 | 6.1 | 5.9 | 7.25 | 1 | 275 | 0.00% | ITM |
| NFLX 270115P00054000 | 54.00 | 1.05 | 1.37 | 1.61 | 5 | 261 | 42.92% | |
| NFLX 270115P00158000 | 158.00 | 47.09 | 53.35 | 54.3 | 0 | 260 | 0.00% | ITM |
| NFLX 270115P00019500 | 19.50 | 0.12 | 0.03 | 0.21 | 10 | 260 | 67.38% | |
| NFLX 270115P00460000 | 460.00 | 4.15 | 5 | 5.9 | 98 | 259 | 0.00% | ITM |
| NFLX 270115P00106000 | 106.00 | 19.88 | 19.8 | 20.35 | 4 | 258 | 32.10% | ITM |
| NFLX 270115P00136000 | 136.00 | 33.97 | 43.25 | 44.3 | 5 | 240 | 29.16% | ITM |
| NFLX 270115P00470000 | 470.00 | 4.6 | 3.95 | 6.7 | 35 | 233 | 0.00% | ITM |
| NFLX 270115P00015000 | 15.00 | 0.04 | 0 | 0.27 | 1 | 232 | 79.98% | |
| NFLX 270115P00550000 | 550.00 | 9 | 7.95 | 11.5 | 1 | 232 | 0.00% | ITM |
| NFLX 270115P00142000 | 142.00 | 32.71 | 48.8 | 50.05 | 0 | 230 | 30.12% | ITM |
| NFLX 270115P00920000 | 920.00 | 61.2 | 67.15 | 71.35 | 3 | 221 | 0.00% | ITM |
| NFLX 270115P01400000 | 1400.00 | 310.86 | 326 | 334 | 2 | 221 | 0.00% | ITM |
| NFLX 270115P00041000 | 41.00 | 0.43 | 0.44 | 0.72 | 0 | 220 | 49.81% | |
| NFLX 270115P00990000 | 990.00 | 82.78 | 90.55 | 96.05 | 1 | 218 | 0.00% | ITM |
| NFLX 270115P00710000 | 710.00 | 26.6 | 23.05 | 26.45 | 32 | 211 | 0.00% | ITM |
| NFLX 270115P00570000 | 570.00 | 10.95 | 8.95 | 12.05 | 2 | 205 | 0.00% | ITM |
| NFLX 270115P00880000 | 880.00 | 51.82 | 55.9 | 59.5 | 6 | 203 | 0.00% | ITM |
| NFLX 270115P00750000 | 750.00 | 30 | 29.1 | 32.35 | 6 | 203 | 0.00% | ITM |
| NFLX 270115P01050000 | 1050.00 | 115.45 | 114.55 | 120.5 | 5 | 194 | 0.00% | ITM |
| NFLX 270115P00148000 | 148.00 | 52.59 | 52.5 | 57.5 | 5 | 190 | 38.88% | ITM |
| NFLX 270115P00300000 | 300.00 | 1.39 | 1.23 | 1.96 | 3 | 188 | 0.00% | ITM |
| NFLX 270115P00280000 | 280.00 | 1.24 | 0.23 | 2.38 | 1 | 187 | 0.00% | ITM |
| NFLX 270115P01200000 | 1200.00 | 174.42 | 190.4 | 196.85 | 1 | 186 | 0.00% | ITM |
| NFLX 270115P00043000 | 43.00 | 0.42 | 0.54 | 1 | 0 | 180 | 50.85% | |
| NFLX 270115P00400000 | 400.00 | 3.36 | 1.92 | 4.55 | 2 | 177 | 0.00% | ITM |
| NFLX 270115P00870000 | 870.00 | 51.15 | 53.35 | 57.25 | 1 | 175 | 0.00% | ITM |
| NFLX 270115P00058000 | 58.00 | 2.05 | 1.84 | 2.07 | 1 | 175 | 41.43% | |
| NFLX 270115P00320000 | 320.00 | 1.59 | 0.73 | 2.28 | 1 | 170 | 0.00% | ITM |
| NFLX 270115P01180000 | 1180.00 | 179.05 | 180.3 | 186.1 | 1 | 169 | 0.00% | ITM |
| NFLX 270115P01100000 | 1100.00 | 141 | 137.35 | 144.75 | 2 | 163 | 0.00% | ITM |
| NFLX 270115P01340000 | 1340.00 | 239.45 | 282 | 289 | 2 | 163 | 0.00% | ITM |
| NFLX 270115P00450000 | 450.00 | 4.7 | 3.6 | 5.8 | 1 | 162 | 0.00% | ITM |
| NFLX 270115P00044000 | 44.00 | 0.5 | 0.4 | 0.86 | 0 | 160 | 47.85% | |
| NFLX 270115P00590000 | 590.00 | 8.57 | 10.4 | 13.3 | 23 | 151 | 0.00% | ITM |
| NFLX 270115P00720000 | 720.00 | 23.7 | 24.4 | 27.25 | 2 | 150 | 0.00% | ITM |
| NFLX 270115P01120000 | 1120.00 | 133.6 | 147.05 | 152.55 | 2 | 148 | 0.00% | ITM |
| NFLX 270115P00630000 | 630.00 | 16.15 | 14 | 16.8 | 125 | 147 | 0.00% | ITM |
| NFLX 270115P00820000 | 820.00 | 43.3 | 41.75 | 46.5 | 3 | 145 | 0.00% | ITM |
| NFLX 270115P00003000 | 3.00 | 0.01 | 0 | 0.47 | 20 | 140 | 174.02% | |
| NFLX 270115P00680000 | 680.00 | 20.95 | 19.05 | 22.35 | 1 | 136 | 0.00% | ITM |
| NFLX 270115P00340000 | 340.00 | 2.4 | 0.71 | 2.55 | 87 | 132 | 0.00% | ITM |
| NFLX 270115P00480000 | 480.00 | 5.2 | 5.05 | 6.7 | 8 | 132 | 0.00% | ITM |
| NFLX 270115P00135000 | 135.00 | 40.25 | 42.45 | 43.2 | 10 | 127 | 28.30% | ITM |
| NFLX 270115P00790000 | 790.00 | 34.55 | 36.1 | 39.6 | 13 | 122 | 0.00% | ITM |
| NFLX 270115P00390000 | 390.00 | 3.14 | 2.16 | 3.7 | 52 | 121 | 0.00% | ITM |
| NFLX 270115P00830000 | 830.00 | 42 | 43.85 | 47.85 | 5 | 119 | 0.00% | ITM |
| NFLX 270115P01010000 | 1010.00 | 96.2 | 98.2 | 102.8 | 5 | 118 | 0.00% | ITM |
| NFLX 270115P00810000 | 810.00 | 38.2 | 39.7 | 43 | 1 | 118 | 0.00% | ITM |
| NFLX 270115P00690000 | 690.00 | 24.1 | 20.9 | 23.6 | 1 | 113 | 0.00% | ITM |
| NFLX 270115P00530000 | 530.00 | 7.5 | 6.55 | 9.6 | 1 | 112 | 0.00% | ITM |
| NFLX 270115P00115000 | 115.00 | 25.12 | 25.95 | 26.8 | 2 | 109 | 31.26% | ITM |
| NFLX 270115P00270000 | 270.00 | 1 | 0.11 | 1.92 | 1 | 108 | 0.00% | ITM |
| NFLX 270115P00650000 | 650.00 | 15.3 | 15.95 | 18.85 | 3 | 105 | 0.00% | ITM |
| NFLX 270115P00740000 | 740.00 | 31.25 | 28.6 | 31.05 | 24 | 104 | 0.00% | ITM |
| NFLX 270115P00940000 | 940.00 | 66.85 | 73.35 | 78.7 | 2 | 98 | 0.00% | ITM |
| NFLX 270115P00330000 | 330.00 | 1.89 | 0.84 | 2.73 | 6 | 97 | 0.00% | ITM |
| NFLX 270115P01220000 | 1220.00 | 202.19 | 202.1 | 209.25 | 1 | 96 | 0.00% | ITM |
| NFLX 270115P00960000 | 960.00 | 72.65 | 79.9 | 85.05 | 2 | 87 | 0.00% | ITM |
| NFLX 270115P00290000 | 290.00 | 1.09 | 0.34 | 1.95 | 10 | 85 | 0.00% | ITM |
| NFLX 270115P00890000 | 890.00 | 54.6 | 58.6 | 62.5 | 7 | 83 | 0.00% | ITM |
| NFLX 270115P01080000 | 1080.00 | 129.1 | 128.55 | 133.25 | 7 | 83 | 0.00% | ITM |
| NFLX 270115P00560000 | 560.00 | 10.15 | 8.7 | 10.65 | 70 | 83 | 0.00% | ITM |
| NFLX 270115P00770000 | 770.00 | 32.92 | 32 | 36.35 | 3 | 81 | 0.00% | ITM |
| NFLX 270115P01140000 | 1140.00 | 156.47 | 157.25 | 163.55 | 1 | 78 | 0.00% | ITM |
| NFLX 270115P00970000 | 970.00 | 78 | 83.35 | 88.4 | 2 | 77 | 0.00% | ITM |
| NFLX 270115P00610000 | 610.00 | 14.61 | 12.45 | 14.3 | 2 | 74 | 0.00% | ITM |
| NFLX 270115P01020000 | 1020.00 | 92.7 | 102.15 | 106.9 | 2 | 73 | 0.00% | ITM |
| NFLX 270115P00380000 | 380.00 | 3.1 | 1.81 | 3.7 | 40 | 72 | 0.00% | ITM |
| NFLX 270115P00164000 | 164.00 | 54.16 | 55 | 64 | 0 | 70 | 0.00% | ITM |
| NFLX 270115P01280000 | 1280.00 | 248.78 | 239 | 248 | 1 | 68 | 0.00% | ITM |
| NFLX 270115P00760000 | 760.00 | 31.37 | 30.75 | 33.7 | 3 | 68 | 0.00% | ITM |
| NFLX 270115P00640000 | 640.00 | 15.67 | 14.95 | 17.8 | 2 | 67 | 0.00% | ITM |
| NFLX 270115P00780000 | 780.00 | 32.95 | 33.75 | 38.2 | 18 | 67 | 0.00% | ITM |
| NFLX 270115P00980000 | 980.00 | 80.5 | 86.9 | 91.9 | 5 | 67 | 0.00% | ITM |
| NFLX 270115P01160000 | 1160.00 | 169.21 | 167.95 | 174.4 | 1 | 60 | 0.00% | ITM |
| NFLX 270115P00370000 | 370.00 | 2.35 | 1.58 | 3.5 | 3 | 60 | 0.00% | ITM |
| NFLX 270115P00670000 | 670.00 | 17.46 | 18.15 | 20.1 | 4 | 58 | 0.00% | ITM |
| NFLX 270115P00520000 | 520.00 | 7.75 | 6.8 | 8.4 | 9 | 57 | 0.00% | ITM |
| NFLX 270115P00910000 | 910.00 | 59.97 | 64.25 | 69.3 | 4 | 49 | 0.00% | ITM |
| NFLX 270115P00420000 | 420.00 | 7.76 | 5.45 | 7.35 | 2 | 48 | 0.00% | ITM |
| NFLX 270115P01500000 | 1500.00 | 430.05 | 405 | 414 | 1 | 48 | 0.00% | ITM |
| NFLX 270115P01700000 | 1700.00 | 597.62 | 587 | 593 | 4 | 46 | 0.00% | ITM |
| NFLX 270115P00930000 | 930.00 | 61.75 | 70.2 | 75.55 | 1 | 45 | 0.00% | ITM |
| NFLX 270115P01030000 | 1030.00 | 97.5 | 106.2 | 112 | 2 | 43 | 0.00% | ITM |
| NFLX 270115P01320000 | 1320.00 | 202 | 267 | 275 | 11 | 43 | 0.00% | ITM |
| NFLX 270115P00152000 | 152.00 | 58.75 | 56.5 | 61.5 | 10 | 42 | 40.30% | ITM |
| NFLX 270115P00510000 | 510.00 | 6.95 | 6.7 | 7.3 | 1 | 42 | 0.00% | ITM |
| NFLX 270115P01090000 | 1090.00 | 131.44 | 132.55 | 137.8 | 3 | 42 | 0.00% | ITM |
| NFLX 270115P00620000 | 620.00 | 15.7 | 11.55 | 13.05 | 12 | 41 | 0.00% | ITM |
| NFLX 270115P00144000 | 144.00 | 34.15 | 50.65 | 52 | 0 | 40 | 30.54% | ITM |
| NFLX 270115P01600000 | 1600.00 | 474.75 | 492 | 500.9 | 15 | 40 | 0.00% | ITM |
| NFLX 270115P00860000 | 860.00 | 52.63 | 50.8 | 54.85 | 1 | 39 | 0.00% | ITM |
| NFLX 270115P00360000 | 360.00 | 2.56 | 1.07 | 3.65 | 6 | 37 | 0.00% | ITM |
| NFLX 270115P00490000 | 490.00 | 6.5 | 4.7 | 7.5 | 1 | 36 | 0.00% | ITM |
| NFLX 270115P00840000 | 840.00 | 51.2 | 46.15 | 49.95 | 1 | 36 | 0.00% | ITM |
| NFLX 270115P01110000 | 1110.00 | 151.34 | 144 | 147.7 | 5 | 35 | 0.00% | ITM |
| NFLX 270115P01070000 | 1070.00 | 126 | 123.35 | 128.8 | 1 | 34 | 0.00% | ITM |
| NFLX 270115P00310000 | 310.00 | 1.58 | 1.45 | 2.27 | 1 | 34 | 0.00% | ITM |
| NFLX 270115P01250000 | 1250.00 | 234.72 | 221.25 | 228.8 | 1 | 34 | 0.00% | ITM |
| NFLX 270115P00730000 | 730.00 | 25.06 | 26.05 | 29.1 | 4 | 33 | 0.00% | ITM |
| NFLX 270115P00660000 | 660.00 | 18.4 | 16.75 | 20 | 2 | 32 | 0.00% | ITM |
| NFLX 270115P01260000 | 1260.00 | 243.9 | 227 | 234.45 | 1 | 29 | 0.00% | ITM |
| NFLX 270115P01240000 | 1240.00 | 172.3 | 214 | 222.85 | 2 | 28 | 0.00% | ITM |
| NFLX 270115P01040000 | 1040.00 | 101.95 | 110.3 | 115.15 | 9 | 27 | 0.00% | ITM |
| NFLX 270115P00540000 | 540.00 | 9.1 | 7.4 | 9.45 | 12 | 26 | 0.00% | ITM |
| NFLX 270115P01580000 | 1580.00 | 470.95 | 474 | 483 | 3 | 26 | 0.00% | ITM |
| NFLX 270115P00185000 | 185.00 | 0.44 | 0.01 | 1.05 | 1 | 26 | 0.00% | ITM |
| NFLX 270115P01060000 | 1060.00 | 121.47 | 120.4 | 124.45 | 1 | 25 | 0.00% | ITM |
| NFLX 270115P01380000 | 1380.00 | 243.43 | 317 | 325 | 2 | 24 | 0.00% | ITM |
| NFLX 270115P01360000 | 1360.00 | 242.55 | 302 | 310 | 6 | 24 | 0.00% | ITM |
| NFLX 270115P01420000 | 1420.00 | 327.1 | 342 | 349 | 6 | 23 | 0.00% | ITM |
| NFLX 270115P00410000 | 410.00 | 3.37 | 2.17 | 4.8 | 1 | 21 | 0.00% | ITM |
| NFLX 270115P00172000 | 172.00 | 54.5 | 61 | 70 | 0 | 20 | 0.00% | ITM |
| NFLX 270115P01480000 | 1480.00 | 403 | 390 | 396.9 | 1 | 19 | 0.00% | ITM |
| NFLX 270115P00430000 | 430.00 | 4.21 | 2.7 | 5.35 | 8 | 18 | 0.00% | ITM |
| NFLX 270115P01680000 | 1680.00 | 504 | 574 | 583 | 3 | 18 | 0.00% | ITM |
| NFLX 270115P00580000 | 580.00 | 18.37 | 0 | 0 | 1 | 18 | 0.00% | ITM |
| NFLX 270115P00440000 | 440.00 | 4.57 | 3.25 | 5.25 | 4 | 17 | 0.00% | ITM |
| NFLX 270115P01350000 | 1350.00 | 236.65 | 242.95 | 247.8 | 1 | 14 | 0.00% | ITM |
| NFLX 270115P01620000 | 1620.00 | 524.25 | 511 | 518.45 | 6 | 9 | 0.00% | ITM |
| NFLX 270115P01640000 | 1640.00 | 541.61 | 528 | 537 | 3 | 7 | 0.00% | ITM |
| NFLX 270115P01520000 | 1520.00 | 445.9 | 422 | 431 | 6 | 6 | 0.00% | ITM |
| NFLX 270115P00145000 | 145.00 | 51.5 | 51.65 | 52.8 | 3 | 5 | 29.75% | ITM |
| NFLX 270115P01460000 | 1460.00 | 309.25 | 379 | 388 | 0 | 4 | 0.00% | ITM |
| NFLX 270115P01550000 | 1550.00 | 594.01 | 579 | 587.95 | 0 | 4 | 0.00% | ITM |
| NFLX 270115P01440000 | 1440.00 | 341.47 | 356 | 365 | 4 | 4 | 0.00% | ITM |
| NFLX 270115P01650000 | 1650.00 | 523.2 | 473 | 482 | 2 | 2 | 0.00% | ITM |
| NFLX 270115P01720000 | 1720.00 | 544.95 | 606 | 612 | 2 | 2 | 0.00% | ITM |
| NFLX 270115P01560000 | 1560.00 | 394.15 | 457 | 465 | 1 | 1 | 0.00% | ITM |
| NFLX 270115P01950000 | 1950.00 | 758.39 | 0 | 0 | 2 | 1 | 0.00% | ITM |
| NFLX 270115P01660000 | 1660.00 | 466.19 | 463 | 470.7 | 4 | 1 | 0.00% | ITM |
| NFLX 270115P00250000 | 250.00 | 139.5 | 154.5 | 159.5 | 120 | 0 | 64.06% | ITM |
| NFLX 270115P02070000 | 2070.00 | 747.46 | 855 | 864.95 | 1 | 0 | 0.00% | ITM |
| NFLX 270115P02040000 | 2040.00 | 804 | 923 | 933 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P02100000 | 2100.00 | 805.21 | 885 | 893.85 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P02000000 | 2000.00 | 691.03 | 785 | 795 | 2 | 0 | 0.00% | ITM |
| NFLX 270115P02130000 | 2130.00 | 894 | 1013 | 1022 | 1 | 0 | 0.00% | ITM |
| NFLX 270115P02180000 | 2180.00 | 883.41 | 965 | 975 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P02500000 | 2500.00 | 1264 | 1383 | 1393 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P02580000 | 2580.00 | 1344 | 1463 | 1472 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P01900000 | 1900.00 | 727.43 | 685 | 695 | 1 | 0 | 0.00% | ITM |
| NFLX 270115P01850000 | 1850.00 | 740.6 | 667.05 | 675.95 | 2 | 0 | 0.00% | ITM |
| NFLX 270115P01800000 | 1800.00 | 619.1 | 683 | 693 | 3 | 0 | 0.00% | ITM |
| NFLX 270115P00160000 | 160.00 | 51.15 | 64.5 | 69.5 | 4 | 0 | 42.98% | ITM |
| NFLX 270115P02610000 | 2610.00 | 1356.78 | 1395 | 1404 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P00180000 | 180.00 | 61.91 | 69 | 77 | 1 | 0 | 0.00% | ITM |
| NFLX 270115P01760000 | 1760.00 | 581.75 | 643 | 653 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P00190000 | 190.00 | 72.74 | 71 | 81 | 1 | 0 | 0.00% | ITM |
| NFLX 270115P00195000 | 195.00 | 75.84 | 76 | 86 | 1 | 0 | 0.00% | ITM |
| NFLX 270115P02620000 | 2620.00 | 1329.48 | 1405 | 1414 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P00200000 | 200.00 | 100.02 | 104.5 | 109.5 | 1 | 0 | 53.93% | ITM |
| NFLX 270115P00210000 | 210.00 | 109.99 | 114.5 | 119.5 | 100 | 0 | 56.21% | ITM |
| NFLX 270115P00220000 | 220.00 | 109.5 | 124.5 | 129.5 | 310 | 0 | 58.35% | ITM |
| NFLX 270115P00230000 | 230.00 | 119.5 | 134.5 | 139.5 | 240 | 0 | 60.36% | ITM |
| NFLX 270115P00240000 | 240.00 | 129.5 | 144.5 | 149.5 | 250 | 0 | 62.26% | ITM |
| NFLX 270115P00155000 | 155.00 | 55.5 | 59.5 | 64.5 | 1 | 0 | 41.33% | ITM |
| NFLX 270115P00205000 | 205.00 | 107.2 | 109.5 | 114.5 | 100 | 0 | 55.09% | ITM |
| NFLX 270115P00260000 | 260.00 | 149.5 | 164.5 | 169.5 | 60 | 0 | 65.77% | ITM |
| NFLX 270115P01750000 | 1750.00 | 572.63 | 634 | 642 | 3 | 0 | 0.00% | ITM |
| NFLX 270115P01740000 | 1740.00 | 563.43 | 624 | 632 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P02630000 | 2630.00 | 1352.67 | 1415 | 1424 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P02640000 | 2640.00 | 1362.1 | 1425 | 1435 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P00156000 | 156.00 | 51.88 | 60.5 | 65.5 | 10 | 0 | 41.66% | ITM |
| NFLX 270115P00162000 | 162.00 | 55.88 | 66.5 | 71.5 | 20 | 0 | 43.61% | ITM |
| NFLX 270115P00174000 | 174.00 | 56.34 | 63 | 72 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P02050000 | 2050.00 | 858.04 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P00175000 | 175.00 | 57.26 | 64 | 73 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P00176000 | 176.00 | 58.18 | 65 | 74 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P00204000 | 204.00 | 80.4 | 95 | 104 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P00213000 | 213.00 | 89.4 | 104 | 113 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P02660000 | 2660.00 | 1383.39 | 1445 | 1455 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P00007000 | 7.00 | 0.05 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 270115P00008000 | 8.00 | 0.04 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 270115P00009000 | 9.00 | 0.14 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 270115P00011000 | 11.00 | 0.07 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 270115P00012000 | 12.00 | 0.08 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 270115P00018000 | 18.00 | 0.17 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 270115P00018500 | 18.50 | 0.04 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 270115P00042000 | 42.00 | 0.78 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 270115P00138000 | 138.00 | 24.34 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P01540000 | 1540.00 | 643.71 | 621 | 630 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P00146000 | 146.00 | 30.93 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P00154000 | 154.00 | 64.37 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P00165000 | 165.00 | 52.32 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P00166000 | 166.00 | 46.62 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P00168000 | 168.00 | 50.4 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P00207000 | 207.00 | 74.75 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P00218000 | 218.00 | 88.34 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P00261000 | 261.00 | 135.68 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P00262000 | 262.00 | 132.95 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P00263000 | 263.00 | 135.27 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P00264000 | 264.00 | 136.21 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P00266000 | 266.00 | 138.34 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270115P00258000 | 258.00 | 134.4 | 149 | 158 | 0 | 0 | 0.00% | ITM |
This page displays the full NFLX options chain for contracts expiring on 2027-01-15. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2027-01-15. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in NFLX.
The ITM column highlights whether a contract is currently in-the-money for NFLX: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for NFLX between now and 2027-01-15. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2027-01-15 options chain gives a granular view for one maturity only. For a complete picture of positioning in NFLX, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The NFLX options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2027-01-15 approaches.
