Detailed NFLX options chain for 2027-06-17 – 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 – 2027-06-17 – 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 2027-06-17.
This NFLX 2027-06-17 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 2027-06-17. 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 270617C00150000 | 150.00 | 4.7 | 4.45 | 4.85 | 1 | 3498 | 39.63% | |
| NFLX 270617C00104000 | 104.00 | 15 | 14.4 | 15.4 | 3 | 3487 | 42.73% | |
| NFLX 270617C00170000 | 170.00 | 3.2 | 2.44 | 2.96 | 2 | 2402 | 39.19% | |
| NFLX 270617C00114000 | 114.00 | 11.66 | 11.15 | 12 | 31 | 1627 | 41.61% | |
| NFLX 270617C00000500 | 0.50 | 110.68 | 87.95 | 107.95 | 0 | 1560 | 0.00% | ITM |
| NFLX 270617C00130000 | 130.00 | 7.82 | 7.35 | 8 | 1 | 1328 | 40.41% | |
| NFLX 270617C00112000 | 112.00 | 12 | 12 | 12.65 | 2 | 1282 | 41.87% | |
| NFLX 270617C00120000 | 120.00 | 10.1 | 9.7 | 10.25 | 1 | 1276 | 40.94% | |
| NFLX 270617C00266000 | 266.00 | 0.55 | 0.5 | 0.55 | 3 | 1231 | 41.53% | |
| NFLX 270617C00200000 | 200.00 | 1.54 | 1.5 | 1.84 | 6 | 1151 | 40.94% | |
| NFLX 270617C00180000 | 180.00 | 2.5 | 1.99 | 2.44 | 14 | 1033 | 39.53% | |
| NFLX 270617C00140000 | 140.00 | 6 | 5.55 | 6.2 | 3 | 968 | 39.89% | |
| NFLX 270617C00110000 | 110.00 | 13 | 12.5 | 13.05 | 39 | 836 | 41.54% | |
| NFLX 270617C00100000 | 100.00 | 16.56 | 16.2 | 16.85 | 49 | 807 | 42.99% | |
| NFLX 270617C00210000 | 210.00 | 1.45 | 0.93 | 1.38 | 50 | 790 | 40.25% | |
| NFLX 270617C00184000 | 184.00 | 2.75 | 1.98 | 2.26 | 2 | 712 | 39.65% | |
| NFLX 270617C00202000 | 202.00 | 1.49 | 1.33 | 1.61 | 2 | 699 | 40.13% | |
| NFLX 270617C00138000 | 138.00 | 6.7 | 5.75 | 6.55 | 9 | 688 | 40.05% | |
| NFLX 270617C00182000 | 182.00 | 3.55 | 1.88 | 2.36 | 0 | 670 | 39.64% | |
| NFLX 270617C00152000 | 152.00 | 4.45 | 4.25 | 4.65 | 2 | 645 | 39.68% | |
| NFLX 270617C00134000 | 134.00 | 7.4 | 6.4 | 7.25 | 8 | 606 | 40.25% | |
| NFLX 270617C00128000 | 128.00 | 8.3 | 7.9 | 8.45 | 2 | 574 | 40.60% | |
| NFLX 270617C00132000 | 132.00 | 7.8 | 7 | 7.6 | 8 | 559 | 40.28% | |
| NFLX 270617C00172000 | 172.00 | 4.35 | 2.45 | 3.25 | 1 | 551 | 40.74% | |
| NFLX 270617C00168000 | 168.00 | 4.3 | 2.61 | 3.2 | 1 | 470 | 39.55% | |
| NFLX 270617C00162000 | 162.00 | 4.21 | 3.3 | 3.7 | 1 | 467 | 39.66% | |
| NFLX 270617C00124000 | 124.00 | 9.57 | 8.5 | 9.3 | 12 | 443 | 40.75% | |
| NFLX 270617C00116000 | 116.00 | 11.95 | 10.45 | 11.4 | 18 | 438 | 41.40% | |
| NFLX 270617C00094000 | 94.00 | 19.5 | 18.55 | 19.3 | 18 | 429 | 43.52% | |
| NFLX 270617C00175000 | 175.00 | 2.76 | 2.39 | 2.71 | 10 | 421 | 39.45% | |
| NFLX 270617C00126000 | 126.00 | 9.15 | 8 | 8.85 | 5 | 388 | 40.64% | |
| NFLX 270617C00166000 | 166.00 | 3.98 | 2.75 | 3.35 | 2 | 362 | 39.55% | |
| NFLX 270617C00230000 | 230.00 | 1.2 | 0.75 | 1.01 | 20 | 350 | 40.99% | |
| NFLX 270617C01040000 | 1040.00 | 300 | 264 | 270.65 | 1 | 339 | 0.00% | |
| NFLX 270617C01500000 | 1500.00 | 118.7 | 97.25 | 106 | 4 | 337 | 0.00% | |
| NFLX 270617C00216000 | 216.00 | 1.32 | 0.78 | 1.27 | 1 | 331 | 40.58% | |
| NFLX 270617C00265000 | 265.00 | 0.66 | 0.5 | 0.84 | 107 | 317 | 44.29% | |
| NFLX 270617C00250000 | 250.00 | 0.7 | 0.45 | 0.75 | 5 | 301 | 41.61% | |
| NFLX 270617C00090000 | 90.00 | 21.25 | 20.6 | 21.6 | 8 | 284 | 45.09% | ITM |
| NFLX 270617C00158000 | 158.00 | 4.44 | 3.55 | 4.05 | 10 | 283 | 39.66% | |
| NFLX 270617C00185000 | 185.00 | 3.29 | 1.73 | 2.19 | 60 | 276 | 39.56% | |
| NFLX 270617C00122000 | 122.00 | 9.8 | 9 | 9.8 | 1 | 266 | 40.92% | |
| NFLX 270617C00221000 | 221.00 | 2.18 | 0.69 | 1.17 | 0 | 260 | 40.74% | |
| NFLX 270617C00144000 | 144.00 | 5.5 | 5.2 | 5.65 | 3 | 251 | 39.86% | |
| NFLX 270617C00164000 | 164.00 | 4.2 | 2.82 | 3.5 | 160 | 239 | 39.53% | |
| NFLX 270617C01700000 | 1700.00 | 67.75 | 62.95 | 70.6 | 1 | 235 | 282.18% | |
| NFLX 270617C00178000 | 178.00 | 3.88 | 2.09 | 2.57 | 1 | 230 | 39.60% | |
| NFLX 270617C00106000 | 106.00 | 15.64 | 13.65 | 14.7 | 2 | 228 | 42.57% | |
| NFLX 270617C00160000 | 160.00 | 4.32 | 3.4 | 3.85 | 1 | 224 | 39.59% | |
| NFLX 270617C00095000 | 95.00 | 18.95 | 18.2 | 19.05 | 1 | 220 | 43.83% | |
| NFLX 270617C00118000 | 118.00 | 11.25 | 10 | 10.85 | 25 | 217 | 41.25% | |
| NFLX 270617C00225000 | 225.00 | 1.24 | 0.64 | 1.28 | 1 | 214 | 42.08% | |
| NFLX 270617C00092000 | 92.00 | 20.45 | 19.5 | 20.55 | 1 | 214 | 44.56% | ITM |
| NFLX 270617C00209000 | 209.00 | 2.81 | 0.94 | 1.42 | 0 | 210 | 40.31% | |
| NFLX 270617C00070000 | 70.00 | 32.95 | 32.6 | 33 | 1 | 201 | 49.02% | ITM |
| NFLX 270617C00098000 | 98.00 | 17.45 | 16.8 | 17.8 | 6 | 199 | 43.52% | |
| NFLX 270617C00135000 | 135.00 | 6.75 | 6.35 | 7.05 | 3 | 194 | 40.15% | |
| NFLX 270617C00154000 | 154.00 | 5.05 | 3.7 | 4.45 | 1 | 190 | 39.70% | |
| NFLX 270617C00148000 | 148.00 | 5.4 | 4.3 | 5.1 | 1 | 185 | 39.70% | |
| NFLX 270617C00080000 | 80.00 | 26.65 | 26 | 26.7 | 20 | 185 | 46.39% | ITM |
| NFLX 270617C00174000 | 174.00 | 3.1 | 2.3 | 2.8 | 1 | 181 | 39.56% | |
| NFLX 270617C00142000 | 142.00 | 6.45 | 5.15 | 5.9 | 6 | 180 | 39.83% | |
| NFLX 270617C02660000 | 2660.00 | 13 | 9.75 | 13.3 | 1 | 168 | 158.79% | |
| NFLX 270617C00220000 | 220.00 | 1.24 | 0.73 | 1.16 | 6 | 167 | 40.50% | |
| NFLX 270617C00260000 | 260.00 | 0.65 | 0.43 | 0.68 | 5 | 162 | 42.20% | |
| NFLX 270617C01140000 | 1140.00 | 223.23 | 215 | 223 | 1 | 161 | 0.00% | |
| NFLX 270617C00248000 | 248.00 | 1.27 | 0.31 | 0.82 | 1 | 161 | 41.97% | |
| NFLX 270617C00096000 | 96.00 | 18.55 | 17.65 | 18.65 | 19 | 160 | 43.78% | |
| NFLX 270617C00108000 | 108.00 | 13.5 | 13 | 13.95 | 10 | 155 | 42.25% | |
| NFLX 270617C00136000 | 136.00 | 6.6 | 6.1 | 6.85 | 13 | 155 | 40.04% | |
| NFLX 270617C00192000 | 192.00 | 2.75 | 1.46 | 1.93 | 1 | 151 | 39.82% | |
| NFLX 270617C00257000 | 257.00 | 0.72 | 0.21 | 0.73 | 1 | 138 | 42.31% | |
| NFLX 270617C00088000 | 88.00 | 22.25 | 21.5 | 22.55 | 2 | 138 | 45.32% | ITM |
| NFLX 270617C01120000 | 1120.00 | 231.25 | 224 | 231.35 | 10 | 133 | 0.00% | |
| NFLX 270617C00190000 | 190.00 | 2.2 | 1.57 | 2.14 | 50 | 127 | 40.39% | |
| NFLX 270617C02000000 | 2000.00 | 38.03 | 34.05 | 39.95 | 1 | 116 | 211.09% | |
| NFLX 270617C00072000 | 72.00 | 31.8 | 30.8 | 31.95 | 1 | 113 | 49.24% | ITM |
| NFLX 270617C01800000 | 1800.00 | 56 | 51.1 | 58.25 | 1 | 107 | 249.38% | |
| NFLX 270617C00115000 | 115.00 | 11.38 | 10.95 | 11.5 | 40 | 107 | 41.06% | |
| NFLX 270617C00102000 | 102.00 | 16.9 | 15.2 | 16.15 | 5 | 106 | 42.94% | |
| NFLX 270617C00258000 | 258.00 | 0.91 | 0.22 | 0.73 | 1 | 103 | 42.43% | |
| NFLX 270617C00146000 | 146.00 | 5.85 | 4.55 | 5.35 | 6 | 103 | 39.73% | |
| NFLX 270617C01200000 | 1200.00 | 195.94 | 189 | 198 | 3 | 102 | 0.00% | |
| NFLX 270617C00060000 | 60.00 | 42.14 | 39.6 | 40.45 | 1 | 102 | 52.05% | ITM |
| NFLX 270617C00246000 | 246.00 | 0.64 | 0.53 | 0.83 | 1 | 101 | 41.80% | |
| NFLX 270617C00259000 | 259.00 | 1.02 | 0.2 | 0.88 | 0 | 101 | 43.90% | |
| NFLX 270617C00214000 | 214.00 | 3.33 | 1.02 | 1.31 | 0 | 100 | 40.49% | |
| NFLX 270617C00156000 | 156.00 | 7.44 | 3.45 | 4.25 | 6 | 100 | 39.69% | |
| NFLX 270617C01400000 | 1400.00 | 118.75 | 122 | 131 | 3 | 88 | 0.00% | |
| NFLX 270617C00240000 | 240.00 | 1.03 | 0.61 | 1.07 | 4 | 84 | 42.87% | |
| NFLX 270617C02100000 | 2100.00 | 27.17 | 27.55 | 33.3 | 40 | 79 | 198.02% | |
| NFLX 270617C00125000 | 125.00 | 9.7 | 8.5 | 9.1 | 1 | 76 | 40.75% | |
| NFLX 270617C00064000 | 64.00 | 39.9 | 36.3 | 37.5 | 4 | 75 | 50.00% | ITM |
| NFLX 270617C00204000 | 204.00 | 1.8 | 1.08 | 1.55 | 5 | 75 | 40.16% | |
| NFLX 270617C01840000 | 1840.00 | 47.64 | 47.1 | 53.6 | 2 | 71 | 239.27% | |
| NFLX 270617C00239000 | 239.00 | 1.55 | 0.6 | 1.11 | 1 | 71 | 43.01% | |
| NFLX 270617C00176000 | 176.00 | 3.91 | 2.21 | 2.68 | 0 | 70 | 39.58% | |
| NFLX 270617C02020000 | 2020.00 | 31.92 | 32.3 | 38.5 | 2 | 70 | 207.85% | |
| NFLX 270617C00205000 | 205.00 | 3 | 1.24 | 1.5 | 0 | 70 | 40.06% | |
| NFLX 270617C00074000 | 74.00 | 30.4 | 29.5 | 30.65 | 4 | 69 | 48.65% | ITM |
| NFLX 270617C01380000 | 1380.00 | 132.4 | 127.05 | 135.1 | 2 | 68 | 0.00% | |
| NFLX 270617C01820000 | 1820.00 | 127.65 | 68.6 | 75.9 | 0 | 67 | 303.21% | |
| NFLX 270617C00085000 | 85.00 | 23.83 | 23.15 | 24.05 | 2 | 67 | 45.72% | ITM |
| NFLX 270617C01100000 | 1100.00 | 240.64 | 234 | 242 | 2 | 67 | 0.00% | |
| NFLX 270617C00010000 | 10.00 | 1289.58 | 1199 | 1209 | 38 | 67 | 0.00% | ITM |
| NFLX 270617C01520000 | 1520.00 | 101 | 93.05 | 102 | 1 | 63 | 0.00% | |
| NFLX 270617C00062000 | 62.00 | 39.55 | 37.75 | 38.95 | 40 | 62 | 50.65% | ITM |
| NFLX 270617C00076000 | 76.00 | 29.05 | 28.3 | 29.4 | 2 | 62 | 48.13% | ITM |
| NFLX 270617C00237000 | 237.00 | 0.9 | 0.64 | 1.1 | 25 | 60 | 42.65% | |
| NFLX 270617C00219000 | 219.00 | 2.17 | 1.77 | 2.38 | 0 | 60 | 46.92% | |
| NFLX 270617C00231000 | 231.00 | 1.54 | 0.52 | 1.02 | 6 | 60 | 41.21% | |
| NFLX 270617C00145000 | 145.00 | 6.57 | 4.75 | 5.45 | 71 | 59 | 39.66% | |
| NFLX 270617C01340000 | 1340.00 | 137.75 | 141.2 | 147.3 | 1 | 58 | 0.00% | |
| NFLX 270617C01000000 | 1000.00 | 293.15 | 286 | 292.65 | 5 | 58 | 0.00% | |
| NFLX 270617C00105000 | 105.00 | 14.65 | 14.25 | 15 | 15 | 58 | 42.55% | |
| NFLX 270617C00086000 | 86.00 | 23.37 | 22.55 | 23.6 | 1 | 57 | 45.73% | ITM |
| NFLX 270617C01720000 | 1720.00 | 64.8 | 60.5 | 67.75 | 2 | 55 | 274.23% | |
| NFLX 270617C01320000 | 1320.00 | 152.4 | 146 | 154.05 | 2 | 52 | 0.00% | |
| NFLX 270617C00256000 | 256.00 | 0.94 | 0.23 | 0.74 | 2 | 52 | 42.29% | |
| NFLX 270617C01260000 | 1260.00 | 159.95 | 166 | 175 | 1 | 52 | 0.00% | |
| NFLX 270617C00233000 | 233.00 | 1.17 | 0.49 | 1.18 | 1 | 51 | 42.63% | |
| NFLX 270617C00056000 | 56.00 | 58 | 42.2 | 43.6 | 1 | 51 | 52.88% | ITM |
| NFLX 270617C00032000 | 32.00 | 80.4 | 70 | 80 | 0 | 50 | 148.14% | ITM |
| NFLX 270617C00050000 | 50.00 | 51.02 | 46 | 49.8 | 10 | 50 | 56.51% | ITM |
| NFLX 270617C01680000 | 1680.00 | 62.48 | 67.55 | 73.5 | 54 | 48 | 294.60% | |
| NFLX 270617C00082000 | 82.00 | 26.9 | 24.7 | 25.8 | 2 | 48 | 46.58% | ITM |
| NFLX 270617C01240000 | 1240.00 | 179.35 | 174 | 183 | 2 | 46 | 0.00% | |
| NFLX 270617C01620000 | 1620.00 | 87.69 | 74.3 | 83 | 2 | 46 | 327.76% | |
| NFLX 270617C00215000 | 215.00 | 1.29 | 0.83 | 1.26 | 1 | 44 | 40.36% | |
| NFLX 270617C01300000 | 1300.00 | 157 | 152 | 160.2 | 1 | 44 | 0.00% | |
| NFLX 270617C01160000 | 1160.00 | 237 | 206 | 215 | 2 | 42 | 0.00% | |
| NFLX 270617C01750000 | 1750.00 | 60.85 | 56.1 | 63.95 | 2 | 41 | 262.82% | |
| NFLX 270617C00084000 | 84.00 | 26 | 23.9 | 24.65 | 2 | 40 | 46.06% | ITM |
| NFLX 270617C00031000 | 31.00 | 74.84 | 62 | 67 | 50 | 40 | 71.00% | ITM |
| NFLX 270617C00228000 | 228.00 | 2.1 | 0.57 | 1.06 | 0 | 40 | 41.05% | |
| NFLX 270617C00247000 | 247.00 | 0.69 | 0.52 | 0.82 | 2 | 40 | 41.85% | |
| NFLX 270617C02300000 | 2300.00 | 24.81 | 20.5 | 23.1 | 2 | 38 | 181.16% | |
| NFLX 270617C00078000 | 78.00 | 27.7 | 27.35 | 28.15 | 1 | 38 | 47.55% | ITM |
| NFLX 270617C01660000 | 1660.00 | 83.55 | 68.6 | 76.95 | 2 | 36 | 302.67% | |
| NFLX 270617C00940000 | 940.00 | 327.25 | 321 | 329 | 1 | 33 | 0.00% | |
| NFLX 270617C02160000 | 2160.00 | 22.9 | 24.85 | 29.95 | 0 | 33 | 192.12% | |
| NFLX 270617C00058000 | 58.00 | 42.9 | 40.7 | 42.05 | 1 | 32 | 52.18% | ITM |
| NFLX 270617C00222000 | 222.00 | 1.13 | 0.87 | 1.15 | 3 | 32 | 40.76% | |
| NFLX 270617C00068000 | 68.00 | 36.95 | 33.8 | 34.7 | 2 | 30 | 50.68% | ITM |
| NFLX 270617C01580000 | 1580.00 | 82.6 | 81 | 89.15 | 1 | 28 | 367.10% | |
| NFLX 270617C00065000 | 65.00 | 37.4 | 35.65 | 36.75 | 21 | 28 | 51.54% | ITM |
| NFLX 270617C00213000 | 213.00 | 1.22 | 1.05 | 1.33 | 5 | 26 | 40.45% | |
| NFLX 270617C02210000 | 2210.00 | 21.82 | 22.2 | 27.4 | 48 | 26 | 186.92% | |
| NFLX 270617C02500000 | 2500.00 | 14.5 | 12.75 | 16.9 | 2 | 26 | 166.27% | |
| NFLX 270617C00254000 | 254.00 | 0.8 | 0.25 | 0.76 | 2 | 25 | 42.21% | |
| NFLX 270617C01220000 | 1220.00 | 189 | 182.5 | 189.15 | 1 | 25 | 0.00% | |
| NFLX 270617C01280000 | 1280.00 | 168.1 | 161.15 | 167 | 2 | 24 | 0.00% | |
| NFLX 270617C01440000 | 1440.00 | 120.24 | 111.05 | 120 | 1 | 23 | 0.00% | |
| NFLX 270617C00261000 | 261.00 | 0.69 | 0.19 | 0.71 | 4 | 23 | 42.62% | |
| NFLX 270617C01780000 | 1780.00 | 50.1 | 53.35 | 60.25 | 2 | 23 | 254.57% | |
| NFLX 270617C00055000 | 55.00 | 44.4 | 43.2 | 44.3 | 21 | 23 | 53.58% | ITM |
| NFLX 270617C00264000 | 264.00 | 0.58 | 0.37 | 0.68 | 1 | 22 | 42.68% | |
| NFLX 270617C01850000 | 1850.00 | 49.5 | 46.1 | 52.9 | 1 | 22 | 237.38% | |
| NFLX 270617C00224000 | 224.00 | 1.35 | 0.63 | 1.12 | 1 | 22 | 40.87% | |
| NFLX 270617C02250000 | 2250.00 | 26.96 | 20.85 | 25.5 | 1 | 21 | 183.72% | |
| NFLX 270617C00223000 | 223.00 | 1.23 | 0.84 | 1.25 | 1 | 21 | 41.58% | |
| NFLX 270617C02090000 | 2090.00 | 28.1 | 28.1 | 33.9 | 4 | 21 | 199.15% | |
| NFLX 270617C00263000 | 263.00 | 1.26 | 0.18 | 0.7 | 0 | 20 | 42.76% | |
| NFLX 270617C01600000 | 1600.00 | 91 | 77.55 | 86.9 | 1 | 20 | 347.38% | |
| NFLX 270617C00195000 | 195.00 | 1.95 | 1.5 | 1.78 | 3 | 20 | 39.68% | |
| NFLX 270617C00212000 | 212.00 | 3.46 | 0.87 | 1.52 | 0 | 20 | 41.39% | |
| NFLX 270617C00028000 | 28.00 | 69.72 | 64.5 | 69.5 | 0 | 20 | 71.61% | ITM |
| NFLX 270617C00920000 | 920.00 | 337.49 | 333 | 341 | 1 | 20 | 0.00% | |
| NFLX 270617C00075000 | 75.00 | 29.4 | 29.2 | 29.4 | 2 | 20 | 46.68% | ITM |
| NFLX 270617C00262000 | 262.00 | 0.92 | 0.67 | 1.27 | 0 | 20 | 47.22% | |
| NFLX 270617C01540000 | 1540.00 | 143.75 | 91.5 | 96.95 | 1 | 19 | 0.00% | |
| NFLX 270617C01180000 | 1180.00 | 189.15 | 198 | 205.35 | 2 | 19 | 0.00% | |
| NFLX 270617C02080000 | 2080.00 | 83.57 | 41.1 | 43.15 | 0 | 19 | 223.68% | |
| NFLX 270617C01420000 | 1420.00 | 111.28 | 116.15 | 125 | 3 | 18 | 0.00% | |
| NFLX 270617C01740000 | 1740.00 | 54.3 | 57.35 | 65.2 | 28 | 18 | 266.18% | |
| NFLX 270617C01480000 | 1480.00 | 99.25 | 102 | 109.8 | 2 | 18 | 0.00% | |
| NFLX 270617C01080000 | 1080.00 | 260.05 | 243 | 250.4 | 1 | 18 | 0.00% | |
| NFLX 270617C02650000 | 2650.00 | 13.88 | 10.85 | 13.1 | 1 | 17 | 160.00% | |
| NFLX 270617C02480000 | 2480.00 | 11.8 | 14.7 | 16.75 | 3 | 16 | 168.41% | |
| NFLX 270617C00700000 | 700.00 | 490 | 487 | 494.4 | 1 | 16 | 0.00% | |
| NFLX 270617C01060000 | 1060.00 | 260 | 253 | 262 | 3 | 16 | 0.00% | |
| NFLX 270617C00900000 | 900.00 | 333.26 | 345 | 353 | 1 | 16 | 0.00% | |
| NFLX 270617C01920000 | 1920.00 | 71.65 | 53.75 | 61.85 | 10 | 15 | 259.42% | |
| NFLX 270617C00038000 | 38.00 | 76.4 | 56.5 | 60.25 | 0 | 15 | 65.75% | ITM |
| NFLX 270617C00030000 | 30.00 | 75 | 62.5 | 67.5 | 5 | 15 | 67.80% | ITM |
| NFLX 270617C02200000 | 2200.00 | 29.71 | 23 | 27.9 | 1 | 15 | 188.27% | |
| NFLX 270617C01360000 | 1360.00 | 139.97 | 133 | 142 | 1 | 14 | 0.00% | |
| NFLX 270617C02600000 | 2600.00 | 11.9 | 10.9 | 14.5 | 1 | 14 | 161.55% | |
| NFLX 270617C00188000 | 188.00 | 3.5 | 1.61 | 2.09 | 2 | 14 | 39.75% | |
| NFLX 270617C00245000 | 245.00 | 0.85 | 0.38 | 0.81 | 2 | 13 | 41.49% | |
| NFLX 270617C00980000 | 980.00 | 301.6 | 297 | 306 | 1 | 13 | 0.00% | |
| NFLX 270617C00880000 | 880.00 | 397.32 | 349 | 358 | 2 | 13 | 0.00% | |
| NFLX 270617C00211000 | 211.00 | 1.24 | 1.1 | 1.38 | 1 | 12 | 40.42% | |
| NFLX 270617C02570000 | 2570.00 | 10.02 | 11.25 | 15.15 | 2 | 12 | 162.63% | |
| NFLX 270617C01900000 | 1900.00 | 50.8 | 41.75 | 46.4 | 1 | 12 | 225.47% | |
| NFLX 270617C00054000 | 54.00 | 45.1 | 43.8 | 45.3 | 1 | 11 | 54.05% | ITM |
| NFLX 270617C01640000 | 1640.00 | 73.78 | 71.15 | 80 | 3 | 11 | 313.79% | |
| NFLX 270617C02010000 | 2010.00 | 80.9 | 45.65 | 51 | 0 | 11 | 237.00% | |
| NFLX 270617C00047000 | 47.00 | 51.95 | 48.5 | 52.5 | 1 | 11 | 58.72% | ITM |
| NFLX 270617C00252000 | 252.00 | 0.66 | 0.27 | 0.77 | 1 | 10 | 42.05% | |
| NFLX 270617C00025000 | 25.00 | 88.79 | 76 | 86 | 0 | 10 | 175.68% | ITM |
| NFLX 270617C02140000 | 2140.00 | 33.32 | 25.45 | 31.05 | 2 | 10 | 193.74% | |
| NFLX 270617C01560000 | 1560.00 | 84.95 | 85.35 | 94 | 2 | 10 | 417.07% | |
| NFLX 270617C00206000 | 206.00 | 2.25 | 1.01 | 1.5 | 1 | 10 | 40.23% | |
| NFLX 270617C00226000 | 226.00 | 1.45 | 0.8 | 1.29 | 3 | 10 | 42.30% | |
| NFLX 270617C02580000 | 2580.00 | 11.6 | 11.1 | 14.95 | 4 | 10 | 162.25% | |
| NFLX 270617C02590000 | 2590.00 | 9.68 | 10.85 | 14.7 | 2 | 10 | 161.66% | |
| NFLX 270617C00960000 | 960.00 | 313.21 | 309 | 315.7 | 1 | 10 | 0.00% | |
| NFLX 270617C02460000 | 2460.00 | 14 | 15.25 | 17.6 | 2 | 10 | 169.98% | |
| NFLX 270617C00039000 | 39.00 | 78.5 | 55.6 | 59.15 | 0 | 10 | 64.11% | ITM |
| NFLX 270617C00800000 | 800.00 | 423 | 413 | 420.05 | 1 | 10 | 0.00% | |
| NFLX 270617C00235000 | 235.00 | 1.12 | 0.68 | 0.93 | 1 | 10 | 41.10% | |
| NFLX 270617C00040000 | 40.00 | 73.97 | 54.85 | 58.25 | 0 | 10 | 63.70% | ITM |
| NFLX 270617C00236000 | 236.00 | 1.5 | 1.21 | 1.81 | 0 | 10 | 46.86% | |
| NFLX 270617C01460000 | 1460.00 | 104.55 | 106.25 | 115 | 2 | 10 | 0.00% | |
| NFLX 270617C00720000 | 720.00 | 576.13 | 508.75 | 523.95 | 0 | 10 | 0.00% | |
| NFLX 270617C01020000 | 1020.00 | 279.63 | 275 | 283 | 1 | 9 | 0.00% | |
| NFLX 270617C00310000 | 310.00 | 803.04 | 821 | 831 | 2 | 9 | 0.00% | |
| NFLX 270617C00600000 | 600.00 | 645 | 557 | 566 | 8 | 9 | 0.00% | |
| NFLX 270617C02400000 | 2400.00 | 19.92 | 15.4 | 19.8 | 1 | 8 | 172.25% | |
| NFLX 270617C00740000 | 740.00 | 436.12 | 456 | 465 | 1 | 7 | 0.00% | |
| NFLX 270617C02040000 | 2040.00 | 53.87 | 42.75 | 48.15 | 1 | 7 | 230.71% | |
| NFLX 270617C00640000 | 640.00 | 544.13 | 533 | 543 | 1 | 7 | 0.00% | |
| NFLX 270617C01760000 | 1760.00 | 52.35 | 55.65 | 63 | 0 | 7 | 261.04% | |
| NFLX 270617C02050000 | 2050.00 | 30 | 30.45 | 36.45 | 2 | 7 | 203.99% | |
| NFLX 270617C02390000 | 2390.00 | 14.97 | 15.65 | 20.15 | 2 | 7 | 172.88% | |
| NFLX 270617C02310000 | 2310.00 | 21.43 | 18.25 | 23.05 | 4 | 6 | 178.57% | |
| NFLX 270617C00620000 | 620.00 | 574.5 | 550 | 559 | 4 | 6 | 0.00% | |
| NFLX 270617C00760000 | 760.00 | 428.74 | 441 | 450 | 1 | 6 | 0.00% | |
| NFLX 270617C02190000 | 2190.00 | 21.65 | 23.1 | 28.35 | 0 | 6 | 188.76% | |
| NFLX 270617C02370000 | 2370.00 | 14.45 | 16.3 | 20.85 | 5 | 6 | 174.30% | |
| NFLX 270617C00186000 | 186.00 | 4.8 | 1.68 | 2.17 | 0 | 6 | 39.69% | |
| NFLX 270617C00155000 | 155.00 | 4.8 | 4 | 4.3 | 5 | 6 | 39.55% | |
| NFLX 270617C00320000 | 320.00 | 804 | 812 | 822 | 10 | 5 | 0.00% | |
| NFLX 270617C00820000 | 820.00 | 405.1 | 399 | 405.4 | 1 | 5 | 0.00% | |
| NFLX 270617C00560000 | 560.00 | 729.5 | 599 | 608 | 2 | 5 | 0.00% | |
| NFLX 270617C02560000 | 2560.00 | 13.4 | 11.7 | 15.4 | 1 | 5 | 163.49% | |
| NFLX 270617C00227000 | 227.00 | 0.92 | 0.78 | 1.07 | 3 | 4 | 40.97% | |
| NFLX 270617C02330000 | 2330.00 | 19.08 | 17.6 | 22.3 | 8 | 4 | 177.15% | |
| NFLX 270617C02280000 | 2280.00 | 22.52 | 21 | 24.15 | 1 | 4 | 182.71% | |
| NFLX 270617C00500000 | 500.00 | 727.83 | 651 | 660 | 2 | 4 | 0.00% | |
| NFLX 270617C00580000 | 580.00 | 578.92 | 583 | 592 | 1 | 3 | 0.00% | |
| NFLX 270617C00780000 | 780.00 | 417.6 | 427 | 434.35 | 2 | 3 | 0.00% | |
| NFLX 270617C02220000 | 2220.00 | 76.69 | 29.8 | 33.7 | 1 | 3 | 202.55% | |
| NFLX 270617C00680000 | 680.00 | 495.74 | 503 | 510 | 1 | 3 | 0.00% | |
| NFLX 270617C00360000 | 360.00 | 919.79 | 857 | 866 | 1 | 3 | 0.00% | |
| NFLX 270617C00066000 | 66.00 | 36.35 | 35.35 | 36.2 | 1 | 2 | 50.33% | ITM |
| NFLX 270617C02620000 | 2620.00 | 9.19 | 10.5 | 14.1 | 1 | 2 | 160.62% | |
| NFLX 270617C02120000 | 2120.00 | 34.55 | 28 | 31.8 | 1 | 2 | 197.13% | |
| NFLX 270617C02540000 | 2540.00 | 13.21 | 12.15 | 15.85 | 1 | 2 | 164.50% | |
| NFLX 270617C00490000 | 490.00 | 733.5 | 757 | 766 | 1 | 2 | 0.00% | |
| NFLX 270617C02470000 | 2470.00 | 15.96 | 13.75 | 17.7 | 5 | 2 | 168.29% | |
| NFLX 270617C02640000 | 2640.00 | 12.49 | 10.85 | 13.7 | 1 | 2 | 160.76% | |
| NFLX 270617C02630000 | 2630.00 | 12.59 | 10.3 | 13.9 | 1 | 2 | 160.15% | |
| NFLX 270617C02610000 | 2610.00 | 9.27 | 10.7 | 14.3 | 3 | 2 | 161.09% | |
| NFLX 270617C00029000 | 29.00 | 69.95 | 63.5 | 68.5 | 0 | 2 | 69.65% | ITM |
| NFLX 270617C02230000 | 2230.00 | 22.15 | 22.15 | 26.15 | 2 | 2 | 185.70% | |
| NFLX 270617C00860000 | 860.00 | 387.37 | 372 | 378.45 | 2 | 2 | 0.00% | |
| NFLX 270617C00840000 | 840.00 | 404 | 385 | 394 | 1 | 2 | 0.00% | |
| NFLX 270617C00242000 | 242.00 | 0.79 | 0.62 | 0.85 | 1 | 2 | 41.43% | |
| NFLX 270617C02130000 | 2130.00 | 34.4 | 26.35 | 31.6 | 2 | 2 | 195.22% | |
| NFLX 270617C02150000 | 2150.00 | 32.7 | 24.95 | 30.5 | 2 | 2 | 192.71% | |
| NFLX 270617C00540000 | 540.00 | 605 | 616 | 626 | 2 | 2 | 0.00% | |
| NFLX 270617C00400000 | 400.00 | 778 | 739 | 749 | 1 | 1 | 0.00% | |
| NFLX 270617C00330000 | 330.00 | 918.84 | 0 | 0 | 1 | 1 | 25.00% | |
| NFLX 270617C02180000 | 2180.00 | 33.95 | 33.9 | 40.05 | 0 | 1 | 213.55% | |
| NFLX 270617C00238000 | 238.00 | 0.96 | 0.45 | 1.09 | 0 | 1 | 42.73% | |
| NFLX 270617C02360000 | 2360.00 | 15 | 16.6 | 21.2 | 1 | 1 | 174.98% | |
| NFLX 270617C02440000 | 2440.00 | 25.02 | 18.6 | 22.1 | 0 | 1 | 179.41% | |
| NFLX 270617C02520000 | 2520.00 | 21.67 | 12.3 | 16.35 | 0 | 1 | 165.16% | |
| NFLX 270617C01880000 | 1880.00 | 42.7 | 42.9 | 49.95 | 1 | 1 | 230.59% | |
| NFLX 270617C00207000 | 207.00 | 2.09 | 0.99 | 1.47 | 0 | 1 | 40.25% | |
| NFLX 270617C02060000 | 2060.00 | 30.3 | 30.25 | 35.8 | 0 | 1 | 203.19% | |
| NFLX 270617C02110000 | 2110.00 | 43.5 | 36.85 | 42.2 | 1 | 1 | 218.26% | |
| NFLX 270617C00234000 | 234.00 | 2.93 | 0.48 | 0.98 | 1 | 1 | 41.35% | |
| NFLX 270617C00470000 | 470.00 | 757 | 775 | 784 | 1 | 1 | 0.00% | |
| NFLX 270617C00420000 | 420.00 | 915 | 820 | 828.95 | 0 | 1 | 0.00% | |
| NFLX 270617C00380000 | 380.00 | 857 | 973 | 983 | 1 | 1 | 0.00% | |
| NFLX 270617C00300000 | 300.00 | 1015.2 | 929 | 938.8 | 2 | 1 | 0.00% | |
| NFLX 270617C00033000 | 33.00 | 91.88 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617C00480000 | 480.00 | 734.98 | 766 | 775 | 0 | 0 | 0.00% | |
| NFLX 270617C00520000 | 520.00 | 604.5 | 633 | 643 | 1 | 0 | 0.00% | |
| NFLX 270617C00005000 | 5.00 | 104.95 | 100 | 110 | 49 | 0 | 0.00% | ITM |
| NFLX 270617C00052000 | 52.00 | 60.45 | 44.6 | 48.1 | 0 | 0 | 55.86% | ITM |
| NFLX 270617C00001000 | 1.00 | 128.96 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617C00004500 | 4.50 | 105.05 | 100 | 110 | 0 | 0 | 0.00% | ITM |
| NFLX 270617C00036000 | 36.00 | 91.98 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617C00042000 | 42.00 | 91.5 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617C00048000 | 48.00 | 73.5 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617C00049000 | 49.00 | 73.35 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617C00201000 | 201.00 | 8.09 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 270617C00208000 | 208.00 | 8.36 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 270617C00218000 | 218.00 | 3.4 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 270617C00244000 | 244.00 | 2.5 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 270617C00045000 | 45.00 | 1050.5 | 1068 | 1078 | 1 | 0 | 0.00% | ITM |
| NFLX 270617C01950000 | 1950.00 | 100.45 | 106.85 | 112.9 | 0 | 0 | 0.00% |
The table below lists all put options on NFLX expiring on 2027-06-17. 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 270617P00070000 | 70.00 | 5.78 | 5.55 | 5.9 | 405 | 3832 | 37.71% | |
| NFLX 270617P00021000 | 21.00 | 0.09 | 0.03 | 0.3 | 0 | 3100 | 56.93% | |
| NFLX 270617P00080000 | 80.00 | 8.95 | 8.85 | 9.2 | 11 | 2572 | 35.85% | |
| NFLX 270617P00096000 | 96.00 | 16.08 | 16 | 16.55 | 1 | 2383 | 33.30% | ITM |
| NFLX 270617P00034000 | 34.00 | 0.3 | 0.2 | 0.7 | 1 | 1766 | 50.44% | |
| NFLX 270617P00033000 | 33.00 | 0.33 | 0.15 | 0.66 | 200 | 1365 | 51.20% | |
| NFLX 270617P00120000 | 120.00 | 32.01 | 31.2 | 32.2 | 200 | 1224 | 30.00% | ITM |
| NFLX 270617P00066000 | 66.00 | 4.7 | 4.5 | 5.15 | 2 | 1061 | 39.61% | |
| NFLX 270617P00090000 | 90.00 | 13.23 | 13 | 13.55 | 5 | 971 | 34.34% | |
| NFLX 270617P00094000 | 94.00 | 15.31 | 14.8 | 15.55 | 10 | 835 | 33.73% | ITM |
| NFLX 270617P00092000 | 92.00 | 14.05 | 13.8 | 14.5 | 1 | 793 | 33.97% | |
| NFLX 270617P00010000 | 10.00 | 0.05 | 0.01 | 0.45 | 0 | 790 | 90.04% | |
| NFLX 270617P00074000 | 74.00 | 6.62 | 6.55 | 7.4 | 10 | 758 | 37.79% | |
| NFLX 270617P00072000 | 72.00 | 6.3 | 6.15 | 6.5 | 59 | 758 | 37.36% | |
| NFLX 270617P00098000 | 98.00 | 16.8 | 17.05 | 17.65 | 2 | 706 | 33.00% | ITM |
| NFLX 270617P00100000 | 100.00 | 17.9 | 18.1 | 18.75 | 10 | 696 | 32.63% | ITM |
| NFLX 270617P00095000 | 95.00 | 15.25 | 15.35 | 16.05 | 2 | 681 | 33.52% | ITM |
| NFLX 270617P00106000 | 106.00 | 17.25 | 21.5 | 22.45 | 11 | 650 | 31.90% | ITM |
| NFLX 270617P00017000 | 17.00 | 0.87 | 0 | 0.26 | 10 | 600 | 62.79% | |
| NFLX 270617P00104000 | 104.00 | 20.8 | 20.3 | 21.35 | 1 | 594 | 32.52% | ITM |
| NFLX 270617P00102000 | 102.00 | 18.8 | 19.15 | 19.95 | 5 | 585 | 32.39% | ITM |
| NFLX 270617P00114000 | 114.00 | 27.63 | 26.95 | 27.8 | 10 | 540 | 30.76% | ITM |
| NFLX 270617P00082000 | 82.00 | 9.98 | 9.55 | 10 | 18 | 526 | 35.56% | |
| NFLX 270617P00086000 | 86.00 | 11.71 | 11 | 12.05 | 13 | 517 | 35.79% | |
| NFLX 270617P00058000 | 58.00 | 1.83 | 2.84 | 3.45 | 0 | 430 | 41.78% | |
| NFLX 270617P00076000 | 76.00 | 7.65 | 7.35 | 8.15 | 250 | 428 | 37.63% | |
| NFLX 270617P00112000 | 112.00 | 25.91 | 25.45 | 26.6 | 160 | 410 | 31.48% | ITM |
| NFLX 270617P00050000 | 50.00 | 1.75 | 1.68 | 2.13 | 3 | 403 | 43.86% | |
| NFLX 270617P00700000 | 700.00 | 34.76 | 33 | 37.15 | 2 | 401 | 0.00% | ITM |
| NFLX 270617P00110000 | 110.00 | 24 | 24.2 | 25.1 | 1 | 385 | 31.43% | ITM |
| NFLX 270617P00108000 | 108.00 | 23.27 | 22.85 | 23.7 | 160 | 360 | 31.54% | ITM |
| NFLX 270617P00122000 | 122.00 | 32.85 | 32.6 | 33.7 | 10 | 350 | 29.68% | ITM |
| NFLX 270617P00118000 | 118.00 | 24.3 | 29.65 | 30.65 | 10 | 331 | 30.13% | ITM |
| NFLX 270617P00032000 | 32.00 | 0.41 | 0.3 | 0.62 | 0 | 330 | 51.93% | |
| NFLX 270617P00084000 | 84.00 | 10.58 | 10.35 | 11.2 | 22 | 305 | 36.16% | |
| NFLX 270617P00038000 | 38.00 | 0.45 | 0.4 | 1.06 | 0 | 300 | 49.72% | |
| NFLX 270617P00130000 | 130.00 | 28.35 | 39.05 | 40.1 | 0 | 281 | 28.68% | ITM |
| NFLX 270617P00116000 | 116.00 | 22.7 | 28.2 | 29.25 | 20 | 264 | 30.54% | ITM |
| NFLX 270617P00124000 | 124.00 | 33.71 | 34.15 | 35.4 | 24 | 263 | 29.80% | ITM |
| NFLX 270617P00078000 | 78.00 | 8.25 | 8.1 | 8.45 | 29 | 248 | 36.16% | |
| NFLX 270617P00035000 | 35.00 | 0.4 | 0.27 | 0.73 | 1 | 247 | 49.56% | |
| NFLX 270617P00060000 | 60.00 | 3.35 | 3.2 | 3.55 | 12 | 217 | 40.03% | |
| NFLX 270617P00088000 | 88.00 | 12.5 | 11.9 | 12.9 | 24 | 215 | 35.34% | |
| NFLX 270617P00020000 | 20.00 | 0.21 | 0.02 | 0.46 | 7 | 200 | 62.21% | |
| NFLX 270617P00960000 | 960.00 | 100.72 | 100 | 107.85 | 3 | 200 | 0.00% | ITM |
| NFLX 270617P00011000 | 11.00 | 0.05 | 0 | 0.48 | 0 | 160 | 86.62% | |
| NFLX 270617P00040000 | 40.00 | 0.97 | 0.55 | 1.16 | 45 | 153 | 48.22% | |
| NFLX 270617P00085000 | 85.00 | 10.93 | 10.75 | 11.25 | 38 | 145 | 35.08% | |
| NFLX 270617P00056000 | 56.00 | 2.65 | 2.5 | 2.97 | 62 | 142 | 41.75% | |
| NFLX 270617P01200000 | 1200.00 | 211.6 | 212 | 220.2 | 2 | 141 | 0.00% | ITM |
| NFLX 270617P00126000 | 126.00 | 24.75 | 35.7 | 37 | 0 | 141 | 29.60% | ITM |
| NFLX 270617P00015000 | 15.00 | 0.08 | 0.01 | 0.49 | 0 | 140 | 74.22% | |
| NFLX 270617P00037000 | 37.00 | 0.35 | 0.27 | 2.48 | 0 | 130 | 54.32% | |
| NFLX 270617P00132000 | 132.00 | 39.41 | 40.6 | 41.95 | 5 | 112 | 28.99% | ITM |
| NFLX 270617P00048000 | 48.00 | 1.08 | 1.23 | 1.73 | 0 | 111 | 43.49% | |
| NFLX 270617P00068000 | 68.00 | 3.2 | 5 | 5.35 | 0 | 110 | 38.10% | |
| NFLX 270617P00036000 | 36.00 | 0.61 | 0.3 | 0.81 | 0 | 100 | 49.34% | |
| NFLX 270617P00042000 | 42.00 | 1.43 | 0.67 | 1.37 | 0 | 80 | 47.72% | |
| NFLX 270617P00920000 | 920.00 | 90.64 | 86.7 | 92.7 | 1 | 76 | 0.00% | ITM |
| NFLX 270617P00105000 | 105.00 | 20.72 | 21 | 21.85 | 50 | 76 | 32.11% | ITM |
| NFLX 270617P00720000 | 720.00 | 35.05 | 36.9 | 40.2 | 2 | 73 | 0.00% | ITM |
| NFLX 270617P00039000 | 39.00 | 0.67 | 0.47 | 0.98 | 1 | 71 | 47.58% | |
| NFLX 270617P00054000 | 54.00 | 1.86 | 2.03 | 2.66 | 1 | 71 | 42.40% | |
| NFLX 270617P01000000 | 1000.00 | 117.45 | 115.05 | 122.2 | 3 | 69 | 0.00% | ITM |
| NFLX 270617P01060000 | 1060.00 | 145.24 | 140.8 | 147.55 | 1 | 66 | 0.00% | ITM |
| NFLX 270617P01220000 | 1220.00 | 229.4 | 224 | 232 | 1 | 61 | 0.00% | ITM |
| NFLX 270617P00800000 | 800.00 | 55.3 | 52.8 | 58.4 | 2 | 61 | 0.00% | ITM |
| NFLX 270617P01140000 | 1140.00 | 178.32 | 179 | 188 | 1 | 59 | 0.00% | ITM |
| NFLX 270617P01040000 | 1040.00 | 122.92 | 132.95 | 137.6 | 23 | 59 | 0.00% | ITM |
| NFLX 270617P00940000 | 940.00 | 92.69 | 94.15 | 98 | 2 | 58 | 0.00% | ITM |
| NFLX 270617P01020000 | 1020.00 | 114.95 | 124.5 | 129 | 2 | 57 | 0.00% | ITM |
| NFLX 270617P00128000 | 128.00 | 26.85 | 37.3 | 38.45 | 0 | 54 | 28.90% | ITM |
| NFLX 270617P00820000 | 820.00 | 57.14 | 58.45 | 61.95 | 2 | 54 | 0.00% | ITM |
| NFLX 270617P00052000 | 52.00 | 1.64 | 1.91 | 2.4 | 1 | 51 | 43.20% | |
| NFLX 270617P00860000 | 860.00 | 67.94 | 68.55 | 74.2 | 12 | 51 | 0.00% | ITM |
| NFLX 270617P00125000 | 125.00 | 34.5 | 35.05 | 36.1 | 0 | 50 | 29.44% | ITM |
| NFLX 270617P00136000 | 136.00 | 24.92 | 35.55 | 36.55 | 0 | 50 | 0.00% | ITM |
| NFLX 270617P00023000 | 23.00 | 0.16 | 0.05 | 0.36 | 0 | 50 | 55.37% | |
| NFLX 270617P00064000 | 64.00 | 3.71 | 4 | 4.7 | 3 | 47 | 40.20% | |
| NFLX 270617P00044000 | 44.00 | 1.35 | 0.84 | 1.53 | 4 | 44 | 46.63% | |
| NFLX 270617P00580000 | 580.00 | 18.33 | 16.5 | 20.1 | 82 | 43 | 0.00% | ITM |
| NFLX 270617P00150000 | 150.00 | 42.17 | 56.75 | 58 | 23 | 42 | 27.61% | ITM |
| NFLX 270617P00028000 | 28.00 | 0.3 | 0.18 | 0.48 | 10 | 41 | 51.66% | |
| NFLX 270617P00016000 | 16.00 | 0.09 | 0.01 | 0.45 | 10 | 40 | 70.70% | |
| NFLX 270617P00175000 | 175.00 | 63.65 | 66 | 75 | 0 | 40 | 0.00% | ITM |
| NFLX 270617P00900000 | 900.00 | 77.9 | 81 | 86.2 | 1 | 40 | 0.00% | ITM |
| NFLX 270617P00500000 | 500.00 | 10.5 | 9.55 | 12.85 | 1 | 38 | 0.00% | ITM |
| NFLX 270617P00062000 | 62.00 | 3.65 | 3.6 | 3.95 | 1 | 34 | 39.51% | |
| NFLX 270617P00320000 | 320.00 | 2.53 | 1.52 | 4.35 | 4 | 33 | 0.00% | ITM |
| NFLX 270617P01180000 | 1180.00 | 186.5 | 201 | 209.05 | 1 | 33 | 0.00% | ITM |
| NFLX 270617P00380000 | 380.00 | 4.5 | 3.65 | 5.9 | 40 | 30 | 0.00% | ITM |
| NFLX 270617P00012000 | 12.00 | 0.04 | 0 | 0.36 | 0 | 30 | 79.39% | |
| NFLX 270617P00047000 | 47.00 | 0.92 | 1.31 | 1.63 | 0 | 30 | 43.91% | |
| NFLX 270617P00049000 | 49.00 | 1.1 | 1.53 | 2.03 | 0 | 30 | 44.37% | |
| NFLX 270617P01300000 | 1300.00 | 279.09 | 274 | 282 | 3 | 28 | 0.00% | ITM |
| NFLX 270617P01120000 | 1120.00 | 157.55 | 169 | 175.6 | 2 | 28 | 0.00% | ITM |
| NFLX 270617P00075000 | 75.00 | 6.96 | 6.95 | 7.45 | 2 | 27 | 36.80% | |
| NFLX 270617P01240000 | 1240.00 | 237.75 | 235 | 244 | 1 | 26 | 0.00% | ITM |
| NFLX 270617P01160000 | 1160.00 | 195.06 | 190.55 | 198.2 | 4 | 26 | 0.00% | ITM |
| NFLX 270617P00400000 | 400.00 | 5.55 | 4.4 | 6 | 3 | 25 | 0.00% | ITM |
| NFLX 270617P00140000 | 140.00 | 45.45 | 47.2 | 48.75 | 0 | 25 | 27.78% | ITM |
| NFLX 270617P00660000 | 660.00 | 24.81 | 26.7 | 30.45 | 1 | 25 | 0.00% | ITM |
| NFLX 270617P01100000 | 1100.00 | 158.97 | 159.05 | 167 | 1 | 24 | 0.00% | ITM |
| NFLX 270617P00134000 | 134.00 | 40.65 | 42.3 | 43.5 | 5 | 23 | 28.32% | ITM |
| NFLX 270617P00031000 | 31.00 | 0.38 | 0.08 | 0.78 | 10 | 22 | 55.91% | |
| NFLX 270617P00980000 | 980.00 | 112.1 | 107.35 | 114.25 | 1 | 22 | 0.00% | ITM |
| NFLX 270617P00350000 | 350.00 | 3.7 | 2.13 | 5.55 | 2 | 22 | 0.00% | ITM |
| NFLX 270617P00046000 | 46.00 | 1.5 | 1.02 | 1.72 | 2 | 21 | 45.73% | |
| NFLX 270617P01080000 | 1080.00 | 148.58 | 151.2 | 156.75 | 2 | 21 | 0.00% | ITM |
| NFLX 270617P00025000 | 25.00 | 0.13 | 0.01 | 0.38 | 0 | 20 | 51.76% | |
| NFLX 270617P00200000 | 200.00 | 1.76 | 0 | 1.73 | 10 | 20 | 0.00% | ITM |
| NFLX 270617P00170000 | 170.00 | 53.35 | 56.7 | 57.65 | 1 | 20 | 0.00% | ITM |
| NFLX 270617P00152000 | 152.00 | 44.53 | 44.55 | 45.65 | 0 | 20 | 0.00% | ITM |
| NFLX 270617P00780000 | 780.00 | 45.08 | 49 | 52.25 | 1 | 20 | 0.00% | ITM |
| NFLX 270617P00600000 | 600.00 | 19.05 | 18.7 | 22.3 | 1 | 20 | 0.00% | ITM |
| NFLX 270617P00760000 | 760.00 | 42.45 | 43.85 | 49.3 | 9 | 18 | 0.00% | ITM |
| NFLX 270617P00142000 | 142.00 | 44 | 49.2 | 50.75 | 10 | 15 | 28.41% | ITM |
| NFLX 270617P00880000 | 880.00 | 73.24 | 73.95 | 80.35 | 1 | 15 | 0.00% | ITM |
| NFLX 270617P01260000 | 1260.00 | 196.49 | 212.8 | 218.1 | 2 | 14 | 0.00% | ITM |
| NFLX 270617P00370000 | 370.00 | 3.45 | 3.1 | 6.1 | 2 | 13 | 0.00% | ITM |
| NFLX 270617P00340000 | 340.00 | 3.7 | 1.73 | 5.25 | 28 | 13 | 0.00% | ITM |
| NFLX 270617P00420000 | 420.00 | 6 | 5.4 | 7.3 | 1 | 13 | 0.00% | ITM |
| NFLX 270617P00740000 | 740.00 | 40 | 40.05 | 44.8 | 2 | 12 | 0.00% | ITM |
| NFLX 270617P00680000 | 680.00 | 29.55 | 30.05 | 33.3 | 1 | 11 | 0.00% | ITM |
| NFLX 270617P00840000 | 840.00 | 62.95 | 63.65 | 67.25 | 1 | 11 | 0.00% | ITM |
| NFLX 270617P00480000 | 480.00 | 8.8 | 6.95 | 10.75 | 2 | 11 | 0.00% | ITM |
| NFLX 270617P01320000 | 1320.00 | 292.65 | 287 | 295 | 1 | 11 | 0.00% | ITM |
| NFLX 270617P00146000 | 146.00 | 39.65 | 39.75 | 40.75 | 0 | 10 | 0.00% | ITM |
| NFLX 270617P00026000 | 26.00 | 0.16 | 0 | 0.52 | 0 | 10 | 52.59% | |
| NFLX 270617P00024000 | 24.00 | 0.14 | 0 | 0.67 | 0 | 10 | 58.11% | |
| NFLX 270617P00022000 | 22.00 | 0.15 | 0 | 0.34 | 0 | 10 | 55.47% | |
| NFLX 270617P00027000 | 27.00 | 0.18 | 0 | 0.54 | 0 | 10 | 51.42% | |
| NFLX 270617P00019000 | 19.00 | 0.08 | 0 | 0.29 | 0 | 10 | 59.57% | |
| NFLX 270617P00018000 | 18.00 | 0.88 | 0 | 0.28 | 10 | 10 | 61.33% | |
| NFLX 270617P00360000 | 360.00 | 6.4 | 2.52 | 6.8 | 10 | 10 | 0.00% | ITM |
| NFLX 270617P00160000 | 160.00 | 47.07 | 45.8 | 48.95 | 1 | 10 | 0.00% | ITM |
| NFLX 270617P00560000 | 560.00 | 15.42 | 14.5 | 18 | 8 | 8 | 0.00% | ITM |
| NFLX 270617P00330000 | 330.00 | 2.9 | 2.19 | 4 | 4 | 8 | 0.00% | ITM |
| NFLX 270617P00390000 | 390.00 | 5.5 | 3.85 | 5.15 | 2 | 8 | 0.00% | ITM |
| NFLX 270617P01340000 | 1340.00 | 239.07 | 304 | 313 | 1 | 7 | 0.00% | ITM |
| NFLX 270617P00540000 | 540.00 | 13.67 | 12.7 | 16.1 | 4 | 7 | 0.00% | ITM |
| NFLX 270617P00135000 | 135.00 | 42.42 | 43.2 | 44.3 | 0 | 6 | 28.02% | ITM |
| NFLX 270617P01280000 | 1280.00 | 220.82 | 212.8 | 219.3 | 1 | 5 | 0.00% | ITM |
| NFLX 270617P00520000 | 520.00 | 12.09 | 11.05 | 14.4 | 4 | 5 | 0.00% | ITM |
| NFLX 270617P01360000 | 1360.00 | 249.15 | 313 | 322 | 5 | 5 | 0.00% | ITM |
| NFLX 270617P00300000 | 300.00 | 2.89 | 1.27 | 3.05 | 1 | 5 | 0.00% | ITM |
| NFLX 270617P00280000 | 280.00 | 2 | 0.84 | 3.75 | 1 | 4 | 0.00% | ITM |
| NFLX 270617P00065000 | 65.00 | 4.44 | 4.3 | 4.6 | 1 | 4 | 38.75% | |
| NFLX 270617P00115000 | 115.00 | 19.85 | 27.55 | 28.5 | 1 | 4 | 30.60% | ITM |
| NFLX 270617P00460000 | 460.00 | 7.34 | 0 | 0 | 2 | 4 | 0.00% | ITM |
| NFLX 270617P01750000 | 1750.00 | 636.46 | 636 | 646 | 1 | 4 | 0.00% | ITM |
| NFLX 270617P00440000 | 440.00 | 7.37 | 5.95 | 9.1 | 2 | 3 | 0.00% | ITM |
| NFLX 270617P00620000 | 620.00 | 17.4 | 21.1 | 24.05 | 1 | 3 | 0.00% | ITM |
| NFLX 270617P00490000 | 490.00 | 9.37 | 7.5 | 11.3 | 1 | 3 | 0.00% | ITM |
| NFLX 270617P00470000 | 470.00 | 9.15 | 7.6 | 10.8 | 2 | 3 | 0.00% | ITM |
| NFLX 270617P01520000 | 1520.00 | 445.29 | 435 | 443 | 4 | 2 | 0.00% | ITM |
| NFLX 270617P01500000 | 1500.00 | 432.48 | 418 | 427 | 1 | 2 | 0.00% | ITM |
| NFLX 270617P01700000 | 1700.00 | 533.5 | 598 | 608 | 1 | 2 | 0.00% | ITM |
| NFLX 270617P01400000 | 1400.00 | 338.59 | 342 | 351 | 0 | 2 | 0.00% | ITM |
| NFLX 270617P00145000 | 145.00 | 51.22 | 52.05 | 53.35 | 1 | 1 | 27.75% | ITM |
| NFLX 270617P01780000 | 1780.00 | 616.75 | 673 | 683 | 1 | 1 | 0.00% | ITM |
| NFLX 270617P01760000 | 1760.00 | 600.1 | 654 | 664 | 1 | 1 | 0.00% | ITM |
| NFLX 270617P01720000 | 1720.00 | 562.02 | 616 | 626 | 1 | 1 | 0.00% | ITM |
| NFLX 270617P01680000 | 1680.00 | 526.15 | 0 | 0 | 2 | 1 | 0.00% | ITM |
| NFLX 270617P01420000 | 1420.00 | 364.35 | 357 | 365 | 0 | 1 | 0.00% | ITM |
| NFLX 270617P01640000 | 1640.00 | 488.08 | 457 | 466.95 | 5 | 1 | 0.00% | ITM |
| NFLX 270617P01600000 | 1600.00 | 470.7 | 426 | 434.8 | 0 | 1 | 0.00% | ITM |
| NFLX 270617P01820000 | 1820.00 | 541.25 | 613 | 623 | 0 | 1 | 0.00% | ITM |
| NFLX 270617P01560000 | 1560.00 | 399.82 | 0 | 0 | 1 | 1 | 0.00% | ITM |
| NFLX 270617P01540000 | 1540.00 | 389.05 | 379.05 | 388.9 | 1 | 1 | 0.00% | ITM |
| NFLX 270617P01460000 | 1460.00 | 396.48 | 387 | 396 | 2 | 1 | 0.00% | ITM |
| NFLX 270617P01900000 | 1900.00 | 759.7 | 696 | 706 | 0 | 1 | 0.00% | ITM |
| NFLX 270617P00055000 | 55.00 | 1.97 | 2.37 | 2.79 | 0 | 1 | 41.96% | |
| NFLX 270617P00138000 | 138.00 | 44.3 | 45.55 | 47.2 | 5 | 1 | 28.72% | ITM |
| NFLX 270617P00640000 | 640.00 | 18.76 | 23.7 | 27.5 | 2 | 1 | 0.00% | ITM |
| NFLX 270617P00270000 | 270.00 | 1.81 | 0.66 | 3.25 | 1 | 1 | 0.00% | ITM |
| NFLX 270617P02170000 | 2170.00 | 934 | 1053 | 1062 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00232000 | 232.00 | 108.4 | 123 | 132 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00290000 | 290.00 | 1.97 | 0 | 0 | 1 | 0 | 0.00% | ITM |
| NFLX 270617P02640000 | 2640.00 | 1467.16 | 1425 | 1435 | 2 | 0 | 0.00% | ITM |
| NFLX 270617P02630000 | 2630.00 | 1447.85 | 1415 | 1425 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00221000 | 221.00 | 97.4 | 112 | 121 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00180000 | 180.00 | 64.4 | 65.8 | 66.7 | 1 | 0 | 0.00% | ITM |
| NFLX 270617P02570000 | 2570.00 | 1389.65 | 1355 | 1365 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P02470000 | 2470.00 | 1262.92 | 1227 | 1237 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P02420000 | 2420.00 | 1184 | 1303 | 1313 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P02410000 | 2410.00 | 1174 | 1293 | 1303 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P02320000 | 2320.00 | 1084 | 1203 | 1213 | 1 | 0 | 0.00% | ITM |
| NFLX 270617P00190000 | 190.00 | 75.97 | 71 | 81 | 2 | 0 | 0.00% | ITM |
| NFLX 270617P02310000 | 2310.00 | 1013.73 | 1095 | 1103.9 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00260000 | 260.00 | 1.61 | 151 | 161 | 1 | 0 | 0.00% | ITM |
| NFLX 270617P02220000 | 2220.00 | 925.15 | 1005 | 1015 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P02210000 | 2210.00 | 974 | 1093 | 1102 | 1 | 0 | 0.00% | ITM |
| NFLX 270617P02200000 | 2200.00 | 906.08 | 985 | 995 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P02110000 | 2110.00 | 820.53 | 895 | 905 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00217000 | 217.00 | 93.4 | 108 | 117 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00210000 | 210.00 | 81.14 | 91 | 101 | 1 | 0 | 0.00% | ITM |
| NFLX 270617P00220000 | 220.00 | 90.61 | 101 | 111 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P02100000 | 2100.00 | 811.43 | 885 | 894.95 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00241000 | 241.00 | 117.4 | 132 | 141 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P02020000 | 2020.00 | 707.75 | 805 | 815 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P02000000 | 2000.00 | 843.52 | 785 | 795 | 2 | 0 | 0.00% | ITM |
| NFLX 270617P00242000 | 242.00 | 118.4 | 133 | 142 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P01580000 | 1580.00 | 438.49 | 410 | 418.95 | 2 | 0 | 0.00% | ITM |
| NFLX 270617P00230000 | 230.00 | 1.08 | 121 | 131 | 1 | 0 | 0.00% | ITM |
| NFLX 270617P00240000 | 240.00 | 1.4 | 131 | 141 | 3 | 0 | 0.00% | ITM |
| NFLX 270617P00005000 | 5.00 | 0.01 | 0 | 1.41 | 12 | 0 | 151.56% | |
| NFLX 270617P01660000 | 1660.00 | 518.97 | 474 | 483 | 2 | 0 | 0.00% | ITM |
| NFLX 270617P01800000 | 1800.00 | 644 | 595 | 604.9 | 2 | 0 | 0.00% | ITM |
| NFLX 270617P01740000 | 1740.00 | 552 | 635 | 645 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00003500 | 3.50 | 0.01 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 270617P00029000 | 29.00 | 0.2 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 270617P00030000 | 30.00 | 0.29 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 270617P00154000 | 154.00 | 38.91 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00156000 | 156.00 | 39.98 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00158000 | 158.00 | 43.85 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00164000 | 164.00 | 48.81 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00166000 | 166.00 | 51.9 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00168000 | 168.00 | 52.62 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00172000 | 172.00 | 56.2 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00174000 | 174.00 | 55.2 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00176000 | 176.00 | 60.01 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00178000 | 178.00 | 61.68 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00182000 | 182.00 | 54.12 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00202000 | 202.00 | 70.78 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00211000 | 211.00 | 82.05 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00222000 | 222.00 | 92.52 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00231000 | 231.00 | 101.37 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00247000 | 247.00 | 126.29 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00257000 | 257.00 | 138.97 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00263000 | 263.00 | 144.78 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00264000 | 264.00 | 146.72 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 270617P00250000 | 250.00 | 1.3 | 141 | 151 | 1 | 0 | 0.00% | ITM |
This page displays the full NFLX options chain for contracts expiring on 2027-06-17. 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 2027-06-17. 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 2027-06-17. 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 2027-06-17 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 2027-06-17 approaches.
