Detailed NFLX options chain for 2027-12-17 – 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 – 2027-12-17 – 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 2027-12-17.
This NFLX 2027-12-17 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 2027-12-17. 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 271217C00118000 | 118.00 | 14 | 13.5 | 14.15 | 3 | 9817 | 42.03% | |
| NFLX 271217C00225000 | 225.00 | 2.45 | 1.59 | 2.2 | 4 | 6022 | 40.72% | |
| NFLX 271217C00180000 | 180.00 | 4.1 | 3.65 | 4.3 | 16 | 5739 | 39.99% | |
| NFLX 271217C00266000 | 266.00 | 1.15 | 1 | 1.24 | 22 | 3321 | 41.09% | |
| NFLX 271217C00160000 | 160.00 | 6.75 | 5.2 | 6 | 3 | 2970 | 39.75% | |
| NFLX 271217C00100000 | 100.00 | 19.95 | 19.35 | 20.25 | 24 | 2563 | 43.73% | |
| NFLX 271217C00120000 | 120.00 | 13.2 | 13 | 13.65 | 3 | 2081 | 41.99% | |
| NFLX 271217C00090000 | 90.00 | 24.4 | 23.85 | 24.45 | 1 | 1914 | 44.77% | ITM |
| NFLX 271217C00230000 | 230.00 | 2 | 1.43 | 1.86 | 1 | 1840 | 39.94% | |
| NFLX 271217C00175000 | 175.00 | 5.33 | 3.75 | 4.75 | 1 | 1706 | 40.16% | |
| NFLX 271217C00200000 | 200.00 | 2.9 | 2.52 | 2.95 | 39 | 1491 | 39.62% | |
| NFLX 271217C00136000 | 136.00 | 10.2 | 8.9 | 9.95 | 1 | 1486 | 41.13% | |
| NFLX 271217C00130000 | 130.00 | 10.6 | 10.15 | 11 | 40 | 1473 | 41.01% | |
| NFLX 271217C00150000 | 150.00 | 7.05 | 6.6 | 7.3 | 13 | 1379 | 40.01% | |
| NFLX 271217C00140000 | 140.00 | 8.7 | 8.25 | 9 | 1 | 1333 | 40.55% | |
| NFLX 271217C00245000 | 245.00 | 1.43 | 1.31 | 1.5 | 2 | 1292 | 40.13% | |
| NFLX 271217C00210000 | 210.00 | 2.8 | 2.09 | 2.51 | 1 | 1282 | 39.69% | |
| NFLX 271217C00070000 | 70.00 | 35.6 | 35.1 | 35.85 | 3 | 1280 | 49.68% | ITM |
| NFLX 271217C00110000 | 110.00 | 16.2 | 15.75 | 16.55 | 8 | 1248 | 42.58% | |
| NFLX 271217C00132000 | 132.00 | 10.1 | 9.55 | 10.55 | 10 | 1246 | 40.88% | |
| NFLX 271217C00001000 | 1.00 | 93.92 | 90 | 95 | 3 | 1243 | 157.42% | ITM |
| NFLX 271217C00250000 | 250.00 | 1.4 | 1.21 | 1.41 | 61 | 1182 | 40.25% | |
| NFLX 271217C00134000 | 134.00 | 9.7 | 9.25 | 10.15 | 10 | 1181 | 40.81% | |
| NFLX 271217C00220000 | 220.00 | 2.02 | 1.75 | 2.15 | 950 | 1083 | 39.79% | |
| NFLX 271217C00148000 | 148.00 | 8.1 | 6.6 | 7.6 | 1 | 1039 | 40.08% | |
| NFLX 271217C01180000 | 1180.00 | 245.21 | 236 | 245 | 4 | 1025 | 0.00% | |
| NFLX 271217C00144000 | 144.00 | 8 | 7.25 | 8.25 | 5 | 1022 | 40.26% | |
| NFLX 271217C00170000 | 170.00 | 5.08 | 4.4 | 5 | 12 | 1008 | 39.69% | |
| NFLX 271217C00000500 | 0.50 | 92.74 | 90.5 | 95.5 | 1 | 899 | 194.53% | ITM |
| NFLX 271217C00146000 | 146.00 | 7.8 | 7.1 | 7.95 | 1 | 895 | 40.24% | |
| NFLX 271217C00168000 | 168.00 | 5.55 | 4.3 | 5.2 | 20 | 872 | 39.74% | |
| NFLX 271217C00166000 | 166.00 | 5.78 | 4.9 | 5.4 | 20 | 770 | 39.77% | |
| NFLX 271217C00126000 | 126.00 | 14.55 | 11 | 12.15 | 1 | 759 | 41.68% | |
| NFLX 271217C00128000 | 128.00 | 12.24 | 10.5 | 11.5 | 10 | 757 | 41.22% | |
| NFLX 271217C00256000 | 256.00 | 1.55 | 0.84 | 1.54 | 2 | 731 | 41.65% | |
| NFLX 271217C00154000 | 154.00 | 7.55 | 5.8 | 7.35 | 1 | 721 | 41.27% | |
| NFLX 271217C00124000 | 124.00 | 12.78 | 11.45 | 12.5 | 10 | 720 | 41.53% | |
| NFLX 271217C00265000 | 265.00 | 1.15 | 0.73 | 1.39 | 25 | 716 | 41.86% | |
| NFLX 271217C00264000 | 264.00 | 1.29 | 0.64 | 1.42 | 1 | 700 | 41.91% | |
| NFLX 271217C00122000 | 122.00 | 14.13 | 12 | 13 | 11 | 667 | 41.63% | |
| NFLX 271217C00207000 | 207.00 | 4.67 | 2.18 | 2.94 | 0 | 640 | 40.76% | |
| NFLX 271217C00114000 | 114.00 | 14.94 | 14.4 | 15.35 | 2 | 619 | 42.38% | |
| NFLX 271217C02250000 | 2250.00 | 36.18 | 37.35 | 42.9 | 1 | 602 | 191.48% | |
| NFLX 271217C00142000 | 142.00 | 10.08 | 7.55 | 8.65 | 2 | 570 | 40.47% | |
| NFLX 271217C00164000 | 164.00 | 5.4 | 5.1 | 5.6 | 10 | 540 | 39.79% | |
| NFLX 271217C00229000 | 229.00 | 2.02 | 1.43 | 2.11 | 5 | 535 | 40.91% | |
| NFLX 271217C00246000 | 246.00 | 2.47 | 1.82 | 2.53 | 0 | 530 | 44.90% | |
| NFLX 271217C00116000 | 116.00 | 14.95 | 13.7 | 14.7 | 10 | 529 | 42.12% | |
| NFLX 271217C00074000 | 74.00 | 33.53 | 32.15 | 33.55 | 2 | 523 | 49.04% | ITM |
| NFLX 271217C01800000 | 1800.00 | 83.58 | 78 | 87 | 32 | 511 | 304.54% | |
| NFLX 271217C00152000 | 152.00 | 8.5 | 6.05 | 7.05 | 10 | 489 | 40.03% | |
| NFLX 271217C00138000 | 138.00 | 9.88 | 8.25 | 9.35 | 1 | 461 | 40.60% | |
| NFLX 271217C00040000 | 40.00 | 63 | 55 | 60 | 2 | 412 | 60.24% | ITM |
| NFLX 271217C00092000 | 92.00 | 23.53 | 23 | 23.85 | 7 | 387 | 45.14% | ITM |
| NFLX 271217C00080000 | 80.00 | 29.73 | 29 | 29.95 | 9 | 381 | 47.35% | ITM |
| NFLX 271217C00239000 | 239.00 | 2.59 | 2.35 | 3.1 | 0 | 360 | 46.11% | |
| NFLX 271217C00244000 | 244.00 | 2.46 | 1.08 | 1.56 | 1 | 351 | 40.31% | |
| NFLX 271217C00098000 | 98.00 | 23 | 20.2 | 21.2 | 3 | 347 | 44.24% | |
| NFLX 271217C00050000 | 50.00 | 51.2 | 47 | 51.35 | 1 | 347 | 53.99% | ITM |
| NFLX 271217C00248000 | 248.00 | 2.65 | 0.99 | 1.68 | 0 | 340 | 41.41% | |
| NFLX 271217C00162000 | 162.00 | 9.15 | 4.85 | 5.8 | 50 | 330 | 39.78% | |
| NFLX 271217C02660000 | 2660.00 | 23 | 20.2 | 25.5 | 10 | 330 | 162.31% | |
| NFLX 271217C00068000 | 68.00 | 38.3 | 35.85 | 37.25 | 5 | 322 | 50.56% | ITM |
| NFLX 271217C00178000 | 178.00 | 4.2 | 3.9 | 4.35 | 10 | 311 | 39.71% | |
| NFLX 271217C00060000 | 60.00 | 42.65 | 41.4 | 42.55 | 1 | 306 | 51.07% | ITM |
| NFLX 271217C00082000 | 82.00 | 29.26 | 27.6 | 28.85 | 40 | 291 | 46.92% | ITM |
| NFLX 271217C01600000 | 1600.00 | 117.25 | 110 | 119 | 5 | 287 | 0.00% | |
| NFLX 271217C00190000 | 190.00 | 3.66 | 2.8 | 3.5 | 20 | 283 | 39.61% | |
| NFLX 271217C00158000 | 158.00 | 6.2 | 5.5 | 6.25 | 1 | 273 | 39.83% | |
| NFLX 271217C00020000 | 20.00 | 77.1 | 72.5 | 77.5 | 5 | 262 | 78.47% | ITM |
| NFLX 271217C00156000 | 156.00 | 7.59 | 5.95 | 6.5 | 1 | 260 | 39.88% | |
| NFLX 271217C00108000 | 108.00 | 17 | 16.5 | 17.35 | 12 | 259 | 43.00% | |
| NFLX 271217C00112000 | 112.00 | 17.42 | 15.1 | 15.95 | 2 | 252 | 42.50% | |
| NFLX 271217C00106000 | 106.00 | 19.12 | 16.9 | 18.05 | 3 | 246 | 43.20% | |
| NFLX 271217C00260000 | 260.00 | 1.34 | 0.83 | 1.25 | 1 | 241 | 40.49% | |
| NFLX 271217C01000000 | 1000.00 | 328 | 321 | 329 | 21 | 229 | 0.00% | |
| NFLX 271217C00042000 | 42.00 | 62.99 | 53.5 | 57.85 | 10 | 221 | 58.23% | ITM |
| NFLX 271217C00205000 | 205.00 | 2.92 | 2.29 | 2.74 | 6 | 206 | 39.72% | |
| NFLX 271217C00184000 | 184.00 | 4.45 | 3.05 | 3.9 | 2 | 200 | 39.66% | |
| NFLX 271217C00095000 | 95.00 | 22.17 | 21.4 | 22.3 | 4 | 194 | 44.29% | |
| NFLX 271217C00096000 | 96.00 | 22 | 21.25 | 22.05 | 2 | 193 | 44.52% | |
| NFLX 271217C00176000 | 176.00 | 5.05 | 4 | 4.5 | 1 | 190 | 39.70% | |
| NFLX 271217C00031000 | 31.00 | 74.81 | 62.5 | 67.5 | 0 | 190 | 65.30% | ITM |
| NFLX 271217C00104000 | 104.00 | 18.67 | 17.75 | 18.8 | 20 | 185 | 43.45% | |
| NFLX 271217C02300000 | 2300.00 | 36 | 34.25 | 41.4 | 1 | 184 | 187.60% | |
| NFLX 271217C01200000 | 1200.00 | 239.58 | 227 | 235 | 14 | 181 | 0.00% | |
| NFLX 271217C00192000 | 192.00 | 7.62 | 2.82 | 3.7 | 0 | 180 | 40.61% | |
| NFLX 271217C00186000 | 186.00 | 8.47 | 2.98 | 4 | 0 | 180 | 40.35% | |
| NFLX 271217C01750000 | 1750.00 | 82.5 | 84 | 94 | 1 | 170 | 354.44% | |
| NFLX 271217C00900000 | 900.00 | 390 | 377 | 386 | 1 | 161 | 0.00% | |
| NFLX 271217C00094000 | 94.00 | 22.65 | 21.75 | 22.9 | 2 | 156 | 44.75% | |
| NFLX 271217C00062000 | 62.00 | 50.25 | 39.85 | 41.25 | 10 | 150 | 50.37% | ITM |
| NFLX 271217C00027000 | 27.00 | 99.7 | 75 | 85 | 0 | 150 | 149.22% | ITM |
| NFLX 271217C01360000 | 1360.00 | 199.29 | 170 | 179 | 1 | 150 | 0.00% | |
| NFLX 271217C00102000 | 102.00 | 19.43 | 18.6 | 19.55 | 8 | 148 | 43.66% | |
| NFLX 271217C01300000 | 1300.00 | 197.54 | 190 | 199 | 1 | 147 | 0.00% | |
| NFLX 271217C01400000 | 1400.00 | 163.15 | 158 | 167 | 2 | 144 | 0.00% | |
| NFLX 271217C00036000 | 36.00 | 77.65 | 72 | 82 | 0 | 140 | 147.30% | ITM |
| NFLX 271217C00056000 | 56.00 | 46.8 | 44.1 | 45.65 | 1 | 139 | 52.50% | ITM |
| NFLX 271217C00185000 | 185.00 | 4.31 | 3.05 | 3.85 | 7 | 138 | 39.71% | |
| NFLX 271217C00182000 | 182.00 | 4.51 | 3.6 | 4.1 | 4 | 134 | 39.84% | |
| NFLX 271217C01500000 | 1500.00 | 136.83 | 131 | 141 | 51 | 132 | 0.00% | |
| NFLX 271217C00202000 | 202.00 | 3.76 | 2.19 | 3.15 | 1 | 129 | 40.64% | |
| NFLX 271217C00700000 | 700.00 | 490.44 | 510 | 518 | 1 | 127 | 0.00% | |
| NFLX 271217C00010000 | 10.00 | 1218.93 | 0 | 0 | 40 | 124 | 0.00% | ITM |
| NFLX 271217C01340000 | 1340.00 | 205.29 | 177 | 185 | 2 | 123 | 0.00% | |
| NFLX 271217C00058000 | 58.00 | 44.35 | 42.65 | 44.1 | 2 | 122 | 51.65% | ITM |
| NFLX 271217C01320000 | 1320.00 | 190.64 | 183 | 192 | 1 | 122 | 0.00% | |
| NFLX 271217C02100000 | 2100.00 | 51.01 | 47.5 | 54.35 | 1 | 121 | 211.40% | |
| NFLX 271217C00216000 | 216.00 | 3.75 | 3.5 | 4.3 | 0 | 120 | 46.59% | |
| NFLX 271217C00217000 | 217.00 | 2.75 | 1.79 | 2.42 | 10 | 120 | 40.42% | |
| NFLX 271217C01100000 | 1100.00 | 275 | 272.55 | 278 | 9 | 114 | 0.00% | |
| NFLX 271217C00172000 | 172.00 | 4.92 | 3.95 | 4.85 | 1 | 111 | 39.76% | |
| NFLX 271217C00201000 | 201.00 | 6.09 | 2.45 | 2.93 | 0 | 110 | 39.72% | |
| NFLX 271217C01480000 | 1480.00 | 162.73 | 136 | 145 | 10 | 106 | 0.00% | |
| NFLX 271217C00263000 | 263.00 | 1.44 | 0.54 | 1.43 | 1 | 101 | 41.86% | |
| NFLX 271217C00105000 | 105.00 | 19.12 | 17.55 | 18.5 | 2 | 101 | 43.47% | |
| NFLX 271217C00086000 | 86.00 | 26.81 | 25.55 | 26.8 | 1 | 100 | 46.24% | ITM |
| NFLX 271217C01700000 | 1700.00 | 99 | 92.05 | 101 | 4 | 99 | 0.00% | |
| NFLX 271217C00240000 | 240.00 | 1.51 | 1.41 | 1.56 | 1 | 97 | 39.81% | |
| NFLX 271217C00088000 | 88.00 | 25.21 | 24.55 | 25.7 | 3 | 96 | 45.68% | ITM |
| NFLX 271217C01440000 | 1440.00 | 151.5 | 147 | 156 | 2 | 93 | 0.00% | |
| NFLX 271217C00046000 | 46.00 | 53.98 | 50 | 54.6 | 2 | 92 | 55.63% | ITM |
| NFLX 271217C01460000 | 1460.00 | 134.46 | 142 | 149.9 | 50 | 91 | 0.00% | |
| NFLX 271217C01680000 | 1680.00 | 99.7 | 96 | 103.7 | 10 | 91 | 0.00% | |
| NFLX 271217C00247000 | 247.00 | 2.06 | 0.94 | 1.73 | 1 | 90 | 41.53% | |
| NFLX 271217C00125000 | 125.00 | 12.1 | 11.35 | 12.25 | 1 | 85 | 41.46% | |
| NFLX 271217C00078000 | 78.00 | 31.63 | 29.85 | 31.1 | 6 | 84 | 47.84% | ITM |
| NFLX 271217C01660000 | 1660.00 | 103.07 | 98 | 108 | 10 | 83 | 0.00% | |
| NFLX 271217C00076000 | 76.00 | 33.79 | 31 | 32.25 | 1 | 82 | 48.29% | ITM |
| NFLX 271217C01240000 | 1240.00 | 223.74 | 212 | 221 | 10 | 77 | 0.00% | |
| NFLX 271217C01280000 | 1280.00 | 223.53 | 197 | 205 | 1 | 75 | 0.00% | |
| NFLX 271217C01260000 | 1260.00 | 192.4 | 204 | 212 | 10 | 75 | 0.00% | |
| NFLX 271217C00215000 | 215.00 | 2.52 | 1.91 | 2.46 | 20 | 73 | 40.28% | |
| NFLX 271217C01540000 | 1540.00 | 116.7 | 122 | 132 | 4 | 72 | 0.00% | |
| NFLX 271217C01220000 | 1220.00 | 247.8 | 219 | 227 | 1 | 72 | 0.00% | |
| NFLX 271217C02560000 | 2560.00 | 26.23 | 23.4 | 29 | 1 | 72 | 167.99% | |
| NFLX 271217C02650000 | 2650.00 | 23.92 | 20.5 | 25.8 | 2 | 71 | 162.82% | |
| NFLX 271217C02640000 | 2640.00 | 26.2 | 21.8 | 25.3 | 1 | 70 | 163.53% | |
| NFLX 271217C00243000 | 243.00 | 2.67 | 1.91 | 2.63 | 0 | 70 | 44.90% | |
| NFLX 271217C00195000 | 195.00 | 3.35 | 2.58 | 3.25 | 7 | 65 | 39.73% | |
| NFLX 271217C02070000 | 2070.00 | 46.71 | 49.2 | 57.7 | 140 | 64 | 216.43% | |
| NFLX 271217C00025000 | 25.00 | 88 | 77 | 87 | 0 | 60 | 159.96% | ITM |
| NFLX 271217C00236000 | 236.00 | 3.32 | 1.26 | 1.94 | 0 | 60 | 41.11% | |
| NFLX 271217C00258000 | 258.00 | 2.86 | 0.82 | 1.52 | 0 | 60 | 41.77% | |
| NFLX 271217C00208000 | 208.00 | 4.38 | 4 | 4.85 | 0 | 60 | 46.85% | |
| NFLX 271217C01160000 | 1160.00 | 275.73 | 244 | 253 | 4 | 58 | 0.00% | |
| NFLX 271217C01640000 | 1640.00 | 92.42 | 102 | 111 | 7 | 57 | 0.00% | |
| NFLX 271217C01420000 | 1420.00 | 158.3 | 152 | 162 | 10 | 56 | 0.00% | |
| NFLX 271217C02000000 | 2000.00 | 62 | 55.75 | 63.95 | 102 | 54 | 230.13% | |
| NFLX 271217C02290000 | 2290.00 | 31.05 | 35.1 | 41.95 | 118 | 53 | 188.84% | |
| NFLX 271217C00740000 | 740.00 | 600 | 471 | 480 | 2 | 53 | 0.00% | |
| NFLX 271217C02460000 | 2460.00 | 24.69 | 27.05 | 33.15 | 10 | 53 | 174.53% | |
| NFLX 271217C00084000 | 84.00 | 28.5 | 26.55 | 27.8 | 1 | 52 | 46.55% | ITM |
| NFLX 271217C00235000 | 235.00 | 2.03 | 1.32 | 1.91 | 1 | 50 | 40.84% | |
| NFLX 271217C00052000 | 52.00 | 69.95 | 47 | 48.65 | 0 | 50 | 53.89% | ITM |
| NFLX 271217C00011000 | 11.00 | 114.21 | 90 | 99 | 0 | 50 | 0.00% | ITM |
| NFLX 271217C00174000 | 174.00 | 8.38 | 3.75 | 4.7 | 0 | 50 | 39.80% | |
| NFLX 271217C01520000 | 1520.00 | 127.95 | 126 | 136 | 1 | 49 | 0.00% | |
| NFLX 271217C00115000 | 115.00 | 15 | 14.15 | 15 | 1 | 48 | 42.21% | |
| NFLX 271217C00085000 | 85.00 | 27.06 | 26.2 | 27.3 | 3 | 48 | 46.40% | ITM |
| NFLX 271217C01140000 | 1140.00 | 272.8 | 253 | 260 | 1 | 46 | 0.00% | |
| NFLX 271217C01380000 | 1380.00 | 173.85 | 165.7 | 171.85 | 2 | 44 | 0.00% | |
| NFLX 271217C00261000 | 261.00 | 1.3 | 0.77 | 1.46 | 10 | 44 | 41.80% | |
| NFLX 271217C00440000 | 440.00 | 829.38 | 801 | 811 | 3 | 44 | 0.00% | |
| NFLX 271217C00066000 | 66.00 | 39.25 | 37.05 | 38.7 | 20 | 41 | 51.54% | ITM |
| NFLX 271217C00017000 | 17.00 | 77.96 | 75 | 80 | 1 | 41 | 79.20% | ITM |
| NFLX 271217C00400000 | 400.00 | 834.49 | 739 | 749 | 10 | 41 | 0.00% | |
| NFLX 271217C00048000 | 48.00 | 80.34 | 60 | 68 | 0 | 40 | 105.21% | ITM |
| NFLX 271217C00038000 | 38.00 | 77.41 | 65 | 75 | 0 | 40 | 114.06% | ITM |
| NFLX 271217C00242000 | 242.00 | 2.45 | 1.13 | 1.64 | 40 | 40 | 40.47% | |
| NFLX 271217C00030000 | 30.00 | 94.94 | 75 | 84 | 0 | 40 | 152.22% | ITM |
| NFLX 271217C00072000 | 72.00 | 34.45 | 33.7 | 34.55 | 1 | 40 | 49.02% | ITM |
| NFLX 271217C00254000 | 254.00 | 1.48 | 0.88 | 1.37 | 7 | 40 | 40.50% | |
| NFLX 271217C02390000 | 2390.00 | 25.93 | 29.8 | 36.5 | 2 | 36 | 179.64% | |
| NFLX 271217C02440000 | 2440.00 | 30.67 | 27.9 | 34.05 | 4 | 35 | 176.00% | |
| NFLX 271217C02480000 | 2480.00 | 26.5 | 25.95 | 32.25 | 1 | 34 | 172.82% | |
| NFLX 271217C00800000 | 800.00 | 422.05 | 440 | 449 | 1 | 33 | 0.00% | |
| NFLX 271217C00600000 | 600.00 | 600.5 | 584 | 593 | 1 | 33 | 0.00% | |
| NFLX 271217C01620000 | 1620.00 | 109.59 | 107 | 114.4 | 1 | 33 | 0.00% | |
| NFLX 271217C01780000 | 1780.00 | 79.25 | 81 | 88.35 | 2 | 32 | 317.37% | |
| NFLX 271217C00680000 | 680.00 | 532.15 | 525 | 533 | 2 | 31 | 0.00% | |
| NFLX 271217C00211000 | 211.00 | 4.91 | 2 | 2.5 | 0 | 30 | 39.81% | |
| NFLX 271217C00820000 | 820.00 | 422.4 | 426 | 436 | 1 | 29 | 0.00% | |
| NFLX 271217C01900000 | 1900.00 | 64.56 | 65 | 74 | 3 | 28 | 254.57% | |
| NFLX 271217C01580000 | 1580.00 | 107.7 | 115 | 122.3 | 5 | 27 | 0.00% | |
| NFLX 271217C01560000 | 1560.00 | 112.95 | 118 | 127 | 3 | 26 | 0.00% | |
| NFLX 271217C01060000 | 1060.00 | 274.6 | 290 | 296.75 | 1 | 26 | 0.00% | |
| NFLX 271217C00920000 | 920.00 | 433.7 | 455 | 463.2 | 2 | 25 | 0.00% | |
| NFLX 271217C00500000 | 500.00 | 660 | 664 | 674 | 1 | 24 | 0.00% | |
| NFLX 271217C01120000 | 1120.00 | 269.8 | 262 | 271 | 7 | 24 | 0.00% | |
| NFLX 271217C00980000 | 980.00 | 341 | 331 | 338.05 | 1 | 23 | 0.00% | |
| NFLX 271217C00075000 | 75.00 | 32.85 | 31.7 | 32.8 | 1 | 23 | 48.43% | ITM |
| NFLX 271217C00145000 | 145.00 | 8.9 | 7.25 | 8.1 | 4 | 22 | 40.25% | |
| NFLX 271217C00049000 | 49.00 | 64 | 47.5 | 52.2 | 0 | 22 | 53.99% | ITM |
| NFLX 271217C00222000 | 222.00 | 2.34 | 1.45 | 2.31 | 1 | 22 | 40.74% | |
| NFLX 271217C02600000 | 2600.00 | 27.64 | 21.9 | 27.55 | 2 | 22 | 165.48% | |
| NFLX 271217C02200000 | 2200.00 | 36.1 | 40.2 | 47.45 | 2 | 21 | 198.14% | |
| NFLX 271217C01080000 | 1080.00 | 274 | 280 | 288 | 2 | 21 | 0.00% | |
| NFLX 271217C00226000 | 226.00 | 3.15 | 1.55 | 2.03 | 4 | 21 | 40.14% | |
| NFLX 271217C00219000 | 219.00 | 4.29 | 1.75 | 2.41 | 0 | 20 | 40.69% | |
| NFLX 271217C00135000 | 135.00 | 9.66 | 9.2 | 10 | 12 | 20 | 40.87% | |
| NFLX 271217C00188000 | 188.00 | 6.36 | 2.87 | 3.9 | 0 | 20 | 40.45% | |
| NFLX 271217C01840000 | 1840.00 | 67.05 | 72 | 81 | 1 | 20 | 277.56% | |
| NFLX 271217C00064000 | 64.00 | 40.85 | 38.4 | 39.9 | 10 | 19 | 51.80% | ITM |
| NFLX 271217C01760000 | 1760.00 | 79.05 | 82.35 | 92 | 2 | 19 | 336.07% | |
| NFLX 271217C01920000 | 1920.00 | 76.15 | 63.45 | 71.2 | 2 | 18 | 248.50% | |
| NFLX 271217C01860000 | 1860.00 | 84.75 | 69.5 | 79 | 2 | 18 | 269.49% | |
| NFLX 271217C01040000 | 1040.00 | 309.5 | 300 | 307 | 1 | 16 | 0.00% | |
| NFLX 271217C00960000 | 960.00 | 324.22 | 342 | 351 | 1 | 16 | 0.00% | |
| NFLX 271217C00420000 | 420.00 | 742 | 732 | 741 | 5 | 16 | 0.00% | |
| NFLX 271217C00620000 | 620.00 | 620 | 570 | 578 | 1 | 16 | 0.00% | |
| NFLX 271217C00270000 | 270.00 | 997.05 | 864 | 873 | 2 | 15 | 0.00% | |
| NFLX 271217C00310000 | 310.00 | 890.72 | 818 | 828 | 1 | 14 | 0.00% | |
| NFLX 271217C01820000 | 1820.00 | 73 | 75.05 | 83.05 | 8 | 14 | 287.85% | |
| NFLX 271217C00560000 | 560.00 | 703.2 | 606 | 616 | 6 | 14 | 0.00% | |
| NFLX 271217C00360000 | 360.00 | 776.5 | 784 | 791.6 | 2 | 14 | 0.00% | |
| NFLX 271217C02020000 | 2020.00 | 57.5 | 54 | 61.25 | 1 | 13 | 225.15% | |
| NFLX 271217C00390000 | 390.00 | 831.7 | 856 | 865 | 1 | 13 | 0.00% | |
| NFLX 271217C00015000 | 15.00 | 1246 | 1134 | 1152 | 1 | 13 | 0.00% | ITM |
| NFLX 271217C00580000 | 580.00 | 734 | 600 | 609 | 1 | 12 | 0.00% | |
| NFLX 271217C02160000 | 2160.00 | 37.47 | 43 | 50.5 | 20 | 12 | 203.51% | |
| NFLX 271217C00940000 | 940.00 | 376.6 | 353 | 363 | 1 | 12 | 0.00% | |
| NFLX 271217C02060000 | 2060.00 | 67.15 | 49.55 | 54.7 | 1 | 12 | 213.46% | |
| NFLX 271217C01720000 | 1720.00 | 87.8 | 89.05 | 97.85 | 2 | 11 | 0.00% | |
| NFLX 271217C00262000 | 262.00 | 2.28 | 0.75 | 1.45 | 0 | 11 | 41.85% | |
| NFLX 271217C02010000 | 2010.00 | 60.9 | 54.9 | 61.3 | 3 | 11 | 226.13% | |
| NFLX 271217C00252000 | 252.00 | 1.88 | 0.91 | 1.43 | 1 | 11 | 40.59% | |
| NFLX 271217C00241000 | 241.00 | 2 | 1.42 | 1.62 | 1 | 11 | 40.24% | |
| NFLX 271217C02170000 | 2170.00 | 36.62 | 42 | 49.8 | 14 | 11 | 201.92% | |
| NFLX 271217C00223000 | 223.00 | 4 | 1.61 | 2.28 | 0 | 11 | 40.76% | |
| NFLX 271217C02450000 | 2450.00 | 27.45 | 27.15 | 33.6 | 1 | 10 | 174.96% | |
| NFLX 271217C01850000 | 1850.00 | 93.75 | 61.95 | 68.35 | 0 | 10 | 241.61% | |
| NFLX 271217C00224000 | 224.00 | 3.93 | 1.54 | 2.25 | 0 | 10 | 40.78% | |
| NFLX 271217C00460000 | 460.00 | 808.72 | 698 | 707 | 9 | 10 | 0.00% | |
| NFLX 271217C00034000 | 34.00 | 75.62 | 60 | 65 | 2 | 10 | 63.75% | ITM |
| NFLX 271217C00860000 | 860.00 | 407.03 | 402 | 409.8 | 1 | 10 | 0.00% | |
| NFLX 271217C00237000 | 237.00 | 2.84 | 2.11 | 2.86 | 0 | 10 | 44.97% | |
| NFLX 271217C00033000 | 33.00 | 81.92 | 70 | 79 | 0 | 10 | 127.38% | ITM |
| NFLX 271217C00259000 | 259.00 | 2.81 | 0.8 | 1.29 | 0 | 10 | 40.61% | |
| NFLX 271217C00880000 | 880.00 | 375 | 389 | 398 | 1 | 9 | 0.00% | |
| NFLX 271217C02500000 | 2500.00 | 28.43 | 25.15 | 31.4 | 1 | 9 | 171.43% | |
| NFLX 271217C02630000 | 2630.00 | 23.84 | 21.3 | 26.2 | 1 | 9 | 163.83% | |
| NFLX 271217C02180000 | 2180.00 | 47.98 | 41.1 | 44.3 | 1 | 9 | 195.70% | |
| NFLX 271217C02470000 | 2470.00 | 26.7 | 26.35 | 32.7 | 2 | 9 | 173.53% | |
| NFLX 271217C00760000 | 760.00 | 510.67 | 457 | 466 | 1 | 8 | 0.00% | |
| NFLX 271217C00227000 | 227.00 | 2.09 | 1.3 | 1.97 | 8 | 8 | 40.02% | |
| NFLX 271217C02150000 | 2150.00 | 58.25 | 43.05 | 47.8 | 2 | 8 | 200.74% | |
| NFLX 271217C00780000 | 780.00 | 532.45 | 435.75 | 444.35 | 2 | 7 | 0.00% | |
| NFLX 271217C02050000 | 2050.00 | 74.8 | 50.35 | 55.5 | 1 | 7 | 215.06% | |
| NFLX 271217C01020000 | 1020.00 | 322.06 | 310 | 316.85 | 1 | 7 | 0.00% | |
| NFLX 271217C02430000 | 2430.00 | 26.65 | 28 | 34.55 | 10 | 7 | 176.47% | |
| NFLX 271217C02400000 | 2400.00 | 27.75 | 29.35 | 36 | 1 | 7 | 178.84% | |
| NFLX 271217C00660000 | 660.00 | 544.26 | 540 | 548 | 1 | 6 | 0.00% | |
| NFLX 271217C01950000 | 1950.00 | 58.59 | 60.45 | 69 | 4 | 6 | 241.77% | |
| NFLX 271217C02580000 | 2580.00 | 28.62 | 23.85 | 27.65 | 2 | 6 | 167.30% | |
| NFLX 271217C00257000 | 257.00 | 1.68 | 0.83 | 1.52 | 5 | 6 | 41.66% | |
| NFLX 271217C02080000 | 2080.00 | 43.75 | 48.5 | 56.85 | 1 | 6 | 214.88% | |
| NFLX 271217C02360000 | 2360.00 | 42.35 | 31.25 | 35.25 | 0 | 6 | 179.52% | |
| NFLX 271217C02320000 | 2320.00 | 73.75 | 41.1 | 46.15 | 1 | 6 | 199.06% | |
| NFLX 271217C00007000 | 7.00 | 97.5 | 84.5 | 89 | 0 | 5 | 98.14% | ITM |
| NFLX 271217C00520000 | 520.00 | 699.5 | 648 | 657 | 2 | 5 | 0.00% | |
| NFLX 271217C02350000 | 2350.00 | 27.2 | 31.7 | 38.55 | 0 | 5 | 182.98% | |
| NFLX 271217C01740000 | 1740.00 | 83.85 | 85.25 | 94.05 | 2 | 5 | 362.55% | |
| NFLX 271217C00840000 | 840.00 | 521.02 | 404 | 413 | 2 | 5 | 0.00% | |
| NFLX 271217C02040000 | 2040.00 | 85.35 | 66.45 | 72 | 0 | 5 | 255.46% | |
| NFLX 271217C00380000 | 380.00 | 774.12 | 767 | 776 | 1 | 4 | 0.00% | |
| NFLX 271217C00300000 | 300.00 | 949.44 | 837 | 847 | 1 | 4 | 0.00% | |
| NFLX 271217C02540000 | 2540.00 | 32 | 23 | 29.2 | 1 | 4 | 167.60% | |
| NFLX 271217C00231000 | 231.00 | 2.69 | 1.39 | 2.06 | 4 | 4 | 40.97% | |
| NFLX 271217C00480000 | 480.00 | 803.4 | 681 | 690 | 3 | 4 | 0.00% | |
| NFLX 271217C00720000 | 720.00 | 523.74 | 496 | 503.7 | 1 | 4 | 0.00% | |
| NFLX 271217C02110000 | 2110.00 | 61 | 59.65 | 65.2 | 2 | 3 | 237.76% | |
| NFLX 271217C00055000 | 55.00 | 47.1 | 44.9 | 46.15 | 2 | 3 | 52.57% | ITM |
| NFLX 271217C00035000 | 35.00 | 66 | 59 | 64 | 0 | 3 | 62.13% | ITM |
| NFLX 271217C02210000 | 2210.00 | 61.35 | 48.95 | 55.05 | 1 | 3 | 214.94% | |
| NFLX 271217C00540000 | 540.00 | 736.85 | 727 | 736 | 2 | 3 | 0.00% | |
| NFLX 271217C02190000 | 2190.00 | 35.42 | 40.7 | 48.4 | 2 | 2 | 199.46% | |
| NFLX 271217C02280000 | 2280.00 | 59.68 | 43.5 | 49.15 | 2 | 2 | 204.00% | |
| NFLX 271217C02260000 | 2260.00 | 38.06 | 36.45 | 43.8 | 4 | 2 | 191.59% | |
| NFLX 271217C00490000 | 490.00 | 675.61 | 673 | 682 | 1 | 2 | 0.00% | |
| NFLX 271217C01880000 | 1880.00 | 63.57 | 67.2 | 74.35 | 2 | 2 | 258.22% | |
| NFLX 271217C00320000 | 320.00 | 964.25 | 856 | 875.95 | 4 | 2 | 0.00% | |
| NFLX 271217C02220000 | 2220.00 | 47.83 | 49.8 | 54.85 | 3 | 2 | 215.74% | |
| NFLX 271217C00330000 | 330.00 | 819.2 | 810 | 820 | 1 | 1 | 0.00% | |
| NFLX 271217C00213000 | 213.00 | 4.69 | 1.98 | 2.46 | 0 | 1 | 39.97% | |
| NFLX 271217C00212000 | 212.00 | 4.79 | 1.97 | 2.47 | 0 | 1 | 39.85% | |
| NFLX 271217C00238000 | 238.00 | 2.35 | 1.02 | 1.7 | 0 | 1 | 40.25% | |
| NFLX 271217C00155000 | 155.00 | 7.55 | 5.8 | 6.65 | 0 | 1 | 39.95% | |
| NFLX 271217C02030000 | 2030.00 | 92.25 | 66.75 | 75.45 | 0 | 1 | 261.08% | |
| NFLX 271217C02240000 | 2240.00 | 53.1 | 47 | 55.05 | 1 | 1 | 213.21% | |
| NFLX 271217C02610000 | 2610.00 | 19.6 | 21.75 | 27.15 | 1 | 1 | 165.03% | |
| NFLX 271217C02520000 | 2520.00 | 74.86 | 28.95 | 33.6 | 1 | 1 | 177.37% | |
| NFLX 271217C02420000 | 2420.00 | 26.1 | 28.45 | 35 | 2 | 1 | 177.23% | |
| NFLX 271217C02410000 | 2410.00 | 40.62 | 0 | 0 | 0 | 1 | 50.00% | |
| NFLX 271217C02370000 | 2370.00 | 28.37 | 31.05 | 37.5 | 0 | 1 | 181.57% | |
| NFLX 271217C02330000 | 2330.00 | 72.65 | 40.45 | 45.35 | 0 | 1 | 197.74% | |
| NFLX 271217C00640000 | 640.00 | 652.55 | 544 | 553 | 4 | 1 | 0.00% | |
| NFLX 271217C00470000 | 470.00 | 922.76 | 787 | 796 | 0 | 1 | 0.00% | |
| NFLX 271217C00370000 | 370.00 | 945.95 | 874 | 882 | 0 | 1 | 0.00% | |
| NFLX 271217C00340000 | 340.00 | 915.15 | 0 | 0 | 0 | 1 | 12.50% | |
| NFLX 271217C00044000 | 44.00 | 82.94 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217C00005000 | 5.00 | 1127 | 95 | 105 | 4 | 0 | 0.00% | ITM |
| NFLX 271217C02310000 | 2310.00 | 74.85 | 42.4 | 46.85 | 5 | 0 | 200.93% | |
| NFLX 271217C02270000 | 2270.00 | 79.9 | 44.45 | 49.95 | 5 | 0 | 205.65% | |
| NFLX 271217C02230000 | 2230.00 | 87.15 | 0 | 0 | 1 | 0 | 50.00% | |
| NFLX 271217C00001500 | 1.50 | 124.6 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217C00002000 | 2.00 | 120.91 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217C00009000 | 9.00 | 112.2 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217C00022000 | 22.00 | 94.56 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217C00023000 | 23.00 | 108.28 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217C00029000 | 29.00 | 103.02 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217C00032000 | 32.00 | 96.43 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217C00037000 | 37.00 | 94.6 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217C00039000 | 39.00 | 83.17 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217C00290000 | 290.00 | 1030.2 | 945 | 953 | 1 | 0 | 0.00% | |
| NFLX 271217C00047000 | 47.00 | 92.28 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217C00054000 | 54.00 | 73.69 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217C00203000 | 203.00 | 9.22 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 271217C00204000 | 204.00 | 8.54 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 271217C00206000 | 206.00 | 6.72 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 271217C00218000 | 218.00 | 4.8 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 271217C00221000 | 221.00 | 6.14 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 271217C00228000 | 228.00 | 5.97 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 271217C00232000 | 232.00 | 7.38 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 271217C00233000 | 233.00 | 7.27 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 271217C00214000 | 214.00 | 4.57 | 1.92 | 2.59 | 0 | 0 | 40.61% |
The table below lists all put options on NFLX expiring on 2027-12-17. 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 271217P00000500 | 0.50 | 0.01 | 0 | 0.01 | 22 | 10850 | 128.13% | |
| NFLX 271217P00064000 | 64.00 | 5.33 | 5.25 | 5.75 | 1 | 2267 | 38.04% | |
| NFLX 271217P00120000 | 120.00 | 33 | 32.75 | 33.7 | 301 | 2089 | 29.11% | ITM |
| NFLX 271217P00030000 | 30.00 | 0.44 | 0.32 | 0.88 | 10 | 1782 | 50.95% | |
| NFLX 271217P00090000 | 90.00 | 15.03 | 14.85 | 15.5 | 10 | 1772 | 33.59% | |
| NFLX 271217P00034000 | 34.00 | 0.62 | 0.28 | 1.17 | 1 | 1704 | 48.83% | |
| NFLX 271217P00110000 | 110.00 | 26.6 | 26 | 26.7 | 5 | 1593 | 30.29% | ITM |
| NFLX 271217P00100000 | 100.00 | 20.26 | 20.05 | 20.75 | 6 | 1524 | 32.03% | ITM |
| NFLX 271217P00080000 | 80.00 | 10.77 | 10.5 | 10.9 | 72 | 1484 | 34.80% | |
| NFLX 271217P00033000 | 33.00 | 0.64 | 0.22 | 1.12 | 200 | 1434 | 49.63% | |
| NFLX 271217P00140000 | 140.00 | 49.43 | 48.25 | 49.6 | 5 | 1358 | 26.59% | ITM |
| NFLX 271217P00096000 | 96.00 | 18.08 | 18 | 18.7 | 10 | 1245 | 32.94% | ITM |
| NFLX 271217P00076000 | 76.00 | 9.3 | 8.95 | 9.45 | 1 | 1222 | 35.64% | |
| NFLX 271217P00082000 | 82.00 | 11.2 | 11 | 11.85 | 10 | 1095 | 34.77% | |
| NFLX 271217P00124000 | 124.00 | 29.44 | 35.6 | 36.5 | 100 | 1094 | 28.22% | ITM |
| NFLX 271217P00130000 | 130.00 | 39.85 | 40.1 | 41.2 | 100 | 1090 | 27.51% | ITM |
| NFLX 271217P00005000 | 5.00 | 0.02 | 0 | 0.35 | 51 | 1085 | 100.20% | |
| NFLX 271217P00070000 | 70.00 | 7.31 | 7 | 7.5 | 5 | 1074 | 36.92% | |
| NFLX 271217P00074000 | 74.00 | 5.65 | 8.25 | 8.7 | 0 | 1067 | 35.89% | |
| NFLX 271217P00108000 | 108.00 | 22 | 24.7 | 25.45 | 15 | 1015 | 30.65% | ITM |
| NFLX 271217P00052000 | 52.00 | 1.83 | 2.52 | 3.35 | 0 | 930 | 41.74% | |
| NFLX 271217P00036000 | 36.00 | 0.99 | 0.57 | 1.4 | 5 | 910 | 48.41% | |
| NFLX 271217P00040000 | 40.00 | 1.3 | 0.97 | 1.6 | 1 | 901 | 45.20% | |
| NFLX 271217P00072000 | 72.00 | 7.6 | 7.6 | 8.1 | 41 | 887 | 36.44% | |
| NFLX 271217P00020000 | 20.00 | 0.3 | 0.03 | 0.55 | 1 | 881 | 55.42% | |
| NFLX 271217P00038000 | 38.00 | 0.65 | 0.6 | 1.47 | 0 | 880 | 46.55% | |
| NFLX 271217P00078000 | 78.00 | 9.64 | 9.65 | 10.5 | 2 | 870 | 36.00% | |
| NFLX 271217P00056000 | 56.00 | 3.54 | 3.45 | 3.9 | 27 | 865 | 39.85% | |
| NFLX 271217P00058000 | 58.00 | 4.34 | 3.85 | 4.2 | 50 | 852 | 38.94% | |
| NFLX 271217P00122000 | 122.00 | 33.65 | 34.15 | 35.2 | 28 | 822 | 28.91% | ITM |
| NFLX 271217P00138000 | 138.00 | 46.2 | 46.7 | 47.9 | 5 | 800 | 26.83% | ITM |
| NFLX 271217P00106000 | 106.00 | 16.95 | 23.2 | 24.35 | 3 | 732 | 31.23% | ITM |
| NFLX 271217P00050000 | 50.00 | 2.7 | 2.26 | 2.76 | 10 | 705 | 41.13% | |
| NFLX 271217P00134000 | 134.00 | 43 | 43.2 | 44.55 | 30 | 690 | 27.28% | ITM |
| NFLX 271217P00092000 | 92.00 | 16.08 | 15.75 | 16.65 | 7 | 661 | 33.60% | |
| NFLX 271217P00166000 | 166.00 | 66.95 | 70.5 | 75.5 | 10 | 612 | 32.91% | ITM |
| NFLX 271217P00084000 | 84.00 | 12.45 | 12.1 | 12.65 | 1 | 595 | 34.34% | |
| NFLX 271217P00035000 | 35.00 | 0.7 | 0.54 | 1.19 | 10 | 591 | 47.75% | |
| NFLX 271217P00116000 | 116.00 | 21.9 | 29.9 | 30.9 | 0 | 571 | 29.76% | ITM |
| NFLX 271217P00126000 | 126.00 | 37.2 | 37.1 | 38.2 | 1 | 552 | 28.34% | ITM |
| NFLX 271217P00164000 | 164.00 | 70.47 | 68.5 | 73.5 | 60 | 540 | 32.46% | ITM |
| NFLX 271217P00049000 | 49.00 | 2.59 | 2.23 | 2.74 | 15 | 530 | 42.08% | |
| NFLX 271217P00086000 | 86.00 | 8.6 | 12.95 | 13.45 | 0 | 515 | 33.85% | |
| NFLX 271217P00009000 | 9.00 | 0.06 | 0 | 0.33 | 0 | 510 | 77.73% | |
| NFLX 271217P00136000 | 136.00 | 37.6 | 44.75 | 46.2 | 66 | 487 | 27.01% | ITM |
| NFLX 271217P00098000 | 98.00 | 19.12 | 19.1 | 19.5 | 11 | 475 | 32.08% | ITM |
| NFLX 271217P00088000 | 88.00 | 14.32 | 13.85 | 14.4 | 10 | 451 | 33.60% | |
| NFLX 271217P00060000 | 60.00 | 4.5 | 4.3 | 4.65 | 2 | 439 | 38.52% | |
| NFLX 271217P00047000 | 47.00 | 2.13 | 1.74 | 2.45 | 5 | 430 | 42.73% | |
| NFLX 271217P00114000 | 114.00 | 29.1 | 28.55 | 29.5 | 7 | 426 | 29.99% | ITM |
| NFLX 271217P00112000 | 112.00 | 26.15 | 27.3 | 28.25 | 2 | 419 | 30.46% | ITM |
| NFLX 271217P00104000 | 104.00 | 21.6 | 22 | 23.2 | 4 | 410 | 31.65% | ITM |
| NFLX 271217P00094000 | 94.00 | 16.7 | 16.75 | 17.25 | 2 | 406 | 32.47% | ITM |
| NFLX 271217P00102000 | 102.00 | 21 | 21.1 | 22.05 | 26 | 393 | 32.01% | ITM |
| NFLX 271217P00132000 | 132.00 | 34.7 | 41.5 | 42.95 | 10 | 380 | 27.60% | ITM |
| NFLX 271217P00066000 | 66.00 | 5.92 | 5.8 | 6.25 | 5 | 374 | 37.51% | |
| NFLX 271217P00039000 | 39.00 | 0.95 | 0.82 | 1.32 | 0 | 347 | 44.15% | |
| NFLX 271217P00048000 | 48.00 | 1.5 | 1.91 | 2.63 | 0 | 340 | 42.60% | |
| NFLX 271217P00021000 | 21.00 | 0.18 | 0.05 | 0.61 | 14 | 325 | 54.88% | |
| NFLX 271217P00128000 | 128.00 | 29.05 | 38.65 | 39.55 | 0 | 310 | 27.61% | ITM |
| NFLX 271217P00095000 | 95.00 | 17.52 | 17.25 | 18 | 2 | 297 | 32.76% | ITM |
| NFLX 271217P00142000 | 142.00 | 35.4 | 49.9 | 51.05 | 0 | 260 | 25.54% | ITM |
| NFLX 271217P00046000 | 46.00 | 2.03 | 1.61 | 2.21 | 5 | 256 | 42.48% | |
| NFLX 271217P00068000 | 68.00 | 5.65 | 6.35 | 6.85 | 5 | 241 | 37.19% | |
| NFLX 271217P00023000 | 23.00 | 0.18 | 0 | 0.55 | 2 | 240 | 50.10% | |
| NFLX 271217P00640000 | 640.00 | 34.7 | 33.35 | 37.55 | 2 | 228 | 0.00% | ITM |
| NFLX 271217P01200000 | 1200.00 | 230.72 | 233 | 242 | 10 | 182 | 0.00% | ITM |
| NFLX 271217P00118000 | 118.00 | 23.8 | 31.3 | 32.3 | 2 | 181 | 29.47% | ITM |
| NFLX 271217P00300000 | 300.00 | 3.7 | 2.71 | 5 | 3 | 178 | 0.00% | ITM |
| NFLX 271217P00700000 | 700.00 | 47 | 45 | 48 | 1 | 178 | 0.00% | ITM |
| NFLX 271217P00042000 | 42.00 | 1.85 | 0.99 | 1.85 | 2 | 177 | 44.68% | |
| NFLX 271217P00065000 | 65.00 | 5.87 | 5.35 | 5.95 | 4 | 164 | 37.63% | |
| NFLX 271217P00032000 | 32.00 | 0.49 | 0.16 | 1.04 | 0 | 162 | 50.10% | |
| NFLX 271217P01100000 | 1100.00 | 179.8 | 180 | 188.95 | 5 | 156 | 0.00% | ITM |
| NFLX 271217P00800000 | 800.00 | 71.17 | 68.05 | 72.5 | 1 | 155 | 0.00% | ITM |
| NFLX 271217P00115000 | 115.00 | 29.39 | 29.3 | 30.05 | 150 | 151 | 29.58% | ITM |
| NFLX 271217P00960000 | 960.00 | 126.34 | 119.9 | 127 | 2 | 140 | 0.00% | ITM |
| NFLX 271217P01400000 | 1400.00 | 374.82 | 361 | 368.65 | 50 | 134 | 0.00% | ITM |
| NFLX 271217P00037000 | 37.00 | 1.98 | 0.44 | 2.57 | 0 | 130 | 55.75% | |
| NFLX 271217P00125000 | 125.00 | 35.35 | 36.4 | 37.4 | 0 | 126 | 28.39% | ITM |
| NFLX 271217P00085000 | 85.00 | 12.85 | 12.55 | 13 | 2 | 123 | 34.00% | |
| NFLX 271217P00760000 | 760.00 | 60.5 | 57.9 | 62.15 | 60 | 122 | 0.00% | ITM |
| NFLX 271217P00062000 | 62.00 | 3.65 | 4.75 | 5.1 | 3 | 121 | 38.01% | |
| NFLX 271217P00028000 | 28.00 | 0.35 | 0.01 | 1.87 | 0 | 120 | 54.61% | |
| NFLX 271217P00018000 | 18.00 | 0.13 | 0 | 1.41 | 0 | 120 | 69.53% | |
| NFLX 271217P00044000 | 44.00 | 1.38 | 1.38 | 2.07 | 1 | 120 | 43.84% | |
| NFLX 271217P01000000 | 1000.00 | 135.12 | 135.05 | 142.05 | 6 | 116 | 0.00% | ITM |
| NFLX 271217P00150000 | 150.00 | 49.58 | 57.05 | 58.45 | 5 | 115 | 25.63% | ITM |
| NFLX 271217P01240000 | 1240.00 | 261.6 | 256 | 265 | 2 | 110 | 0.00% | ITM |
| NFLX 271217P01300000 | 1300.00 | 291.55 | 293 | 302 | 1 | 109 | 0.00% | ITM |
| NFLX 271217P00900000 | 900.00 | 100.05 | 97.35 | 105.45 | 2 | 108 | 0.00% | ITM |
| NFLX 271217P00740000 | 740.00 | 56.27 | 52.55 | 58.75 | 1 | 107 | 0.00% | ITM |
| NFLX 271217P00031000 | 31.00 | 0.48 | 0.44 | 0.99 | 10 | 101 | 50.90% | |
| NFLX 271217P01080000 | 1080.00 | 179.3 | 170 | 179 | 2 | 94 | 0.00% | ITM |
| NFLX 271217P00520000 | 520.00 | 18.3 | 16.8 | 20.95 | 1 | 93 | 0.00% | ITM |
| NFLX 271217P00360000 | 360.00 | 5.9 | 4.65 | 8.3 | 2 | 91 | 0.00% | ITM |
| NFLX 271217P00400000 | 400.00 | 8.81 | 6.8 | 10.55 | 2 | 91 | 0.00% | ITM |
| NFLX 271217P00380000 | 380.00 | 6.79 | 5.65 | 9.35 | 21 | 88 | 0.00% | ITM |
| NFLX 271217P00840000 | 840.00 | 75.5 | 79.35 | 83.75 | 13 | 86 | 0.00% | ITM |
| NFLX 271217P00820000 | 820.00 | 77.05 | 72.85 | 79.85 | 2 | 86 | 0.00% | ITM |
| NFLX 271217P01220000 | 1220.00 | 255 | 244 | 253 | 2 | 85 | 0.00% | ITM |
| NFLX 271217P00024000 | 24.00 | 0.31 | 0.18 | 0.69 | 12 | 82 | 52.54% | |
| NFLX 271217P00780000 | 780.00 | 64.35 | 62.3 | 68.1 | 6 | 81 | 0.00% | ITM |
| NFLX 271217P00176000 | 176.00 | 65.1 | 70.95 | 72.2 | 0 | 80 | 0.00% | ITM |
| NFLX 271217P01380000 | 1380.00 | 283.55 | 350 | 359 | 2 | 80 | 0.00% | ITM |
| NFLX 271217P00560000 | 560.00 | 21.6 | 21.6 | 25.65 | 1 | 74 | 0.00% | ITM |
| NFLX 271217P00580000 | 580.00 | 25.55 | 24.15 | 28.1 | 4 | 74 | 0.00% | ITM |
| NFLX 271217P01340000 | 1340.00 | 334 | 319 | 328 | 1 | 70 | 0.00% | ITM |
| NFLX 271217P00025000 | 25.00 | 0.35 | 0 | 0.5 | 10 | 70 | 52.34% | |
| NFLX 271217P00500000 | 500.00 | 16.4 | 14.7 | 18.85 | 1 | 69 | 0.00% | ITM |
| NFLX 271217P01660000 | 1660.00 | 562.99 | 564 | 573 | 10 | 68 | 0.00% | ITM |
| NFLX 271217P00720000 | 720.00 | 51.38 | 48.5 | 53.3 | 1 | 63 | 0.00% | ITM |
| NFLX 271217P01640000 | 1640.00 | 546.01 | 547 | 556 | 10 | 60 | 0.00% | ITM |
| NFLX 271217P00054000 | 54.00 | 3.25 | 3 | 3.7 | 1 | 60 | 41.12% | |
| NFLX 271217P00146000 | 146.00 | 40.91 | 41.05 | 42.15 | 0 | 60 | 0.00% | ITM |
| NFLX 271217P00350000 | 350.00 | 5.22 | 4.2 | 7.85 | 2 | 57 | 0.00% | ITM |
| NFLX 271217P01160000 | 1160.00 | 209.38 | 211 | 220 | 10 | 57 | 0.00% | ITM |
| NFLX 271217P01260000 | 1260.00 | 253.01 | 269 | 276.55 | 42 | 55 | 0.00% | ITM |
| NFLX 271217P00860000 | 860.00 | 86.85 | 84.55 | 92.05 | 2 | 54 | 0.00% | ITM |
| NFLX 271217P00490000 | 490.00 | 15.05 | 13.75 | 17.8 | 1 | 53 | 0.00% | ITM |
| NFLX 271217P00920000 | 920.00 | 112 | 104.3 | 110.9 | 1 | 52 | 0.00% | ITM |
| NFLX 271217P00980000 | 980.00 | 127.27 | 127.05 | 133.85 | 6 | 51 | 0.00% | ITM |
| NFLX 271217P00175000 | 175.00 | 64.26 | 70.1 | 71.25 | 0 | 50 | 0.00% | ITM |
| NFLX 271217P01360000 | 1360.00 | 266.45 | 278.7 | 283.6 | 1 | 49 | 0.00% | ITM |
| NFLX 271217P00600000 | 600.00 | 33.4 | 27.4 | 30.2 | 1 | 44 | 0.00% | ITM |
| NFLX 271217P01120000 | 1120.00 | 198.2 | 190 | 198 | 1 | 42 | 0.00% | ITM |
| NFLX 271217P01140000 | 1140.00 | 185.5 | 200 | 209 | 1 | 42 | 0.00% | ITM |
| NFLX 271217P00880000 | 880.00 | 96.91 | 91.65 | 96.05 | 2 | 42 | 0.00% | ITM |
| NFLX 271217P00160000 | 160.00 | 66.53 | 66.45 | 67.8 | 5 | 41 | 25.28% | ITM |
| NFLX 271217P00940000 | 940.00 | 113.6 | 111.4 | 119.5 | 25 | 41 | 0.00% | ITM |
| NFLX 271217P00470000 | 470.00 | 10.4 | 12.2 | 14.3 | 1 | 41 | 0.00% | ITM |
| NFLX 271217P00178000 | 178.00 | 67.03 | 69 | 78 | 0 | 40 | 0.00% | ITM |
| NFLX 271217P01020000 | 1020.00 | 150.1 | 144.15 | 149.6 | 2 | 39 | 0.00% | ITM |
| NFLX 271217P01040000 | 1040.00 | 144.15 | 152.75 | 158.9 | 2 | 38 | 0.00% | ITM |
| NFLX 271217P01320000 | 1320.00 | 249.15 | 310 | 318 | 9 | 38 | 0.00% | ITM |
| NFLX 271217P00480000 | 480.00 | 13.8 | 12.8 | 16.85 | 1 | 34 | 0.00% | ITM |
| NFLX 271217P00660000 | 660.00 | 36.6 | 37.15 | 39.9 | 1 | 34 | 0.00% | ITM |
| NFLX 271217P01280000 | 1280.00 | 266.7 | 281 | 288.65 | 1 | 31 | 0.00% | ITM |
| NFLX 271217P00390000 | 390.00 | 7.45 | 6.05 | 7.35 | 2 | 31 | 0.00% | ITM |
| NFLX 271217P00180000 | 180.00 | 68.9 | 71 | 80 | 10 | 30 | 0.00% | ITM |
| NFLX 271217P00013000 | 13.00 | 0.44 | 0 | 0.53 | 10 | 30 | 69.92% | |
| NFLX 271217P00011000 | 11.00 | 0.1 | 0 | 0.34 | 0 | 30 | 71.09% | |
| NFLX 271217P00014000 | 14.00 | 0.45 | 0 | 0.54 | 10 | 30 | 67.48% | |
| NFLX 271217P01060000 | 1060.00 | 161.37 | 161 | 168.6 | 50 | 29 | 0.00% | ITM |
| NFLX 271217P00105000 | 105.00 | 23.45 | 22.9 | 23.7 | 6 | 29 | 31.30% | ITM |
| NFLX 271217P00460000 | 460.00 | 12.74 | 11.05 | 15.05 | 4 | 26 | 0.00% | ITM |
| NFLX 271217P01420000 | 1420.00 | 353.99 | 375 | 383 | 10 | 26 | 0.00% | ITM |
| NFLX 271217P00340000 | 340.00 | 4.77 | 3.75 | 7.55 | 1 | 25 | 0.00% | ITM |
| NFLX 271217P00680000 | 680.00 | 41.3 | 40.45 | 45.15 | 1 | 24 | 0.00% | ITM |
| NFLX 271217P00172000 | 172.00 | 61.48 | 67.1 | 68.4 | 0 | 20 | 0.00% | ITM |
| NFLX 271217P00170000 | 170.00 | 59.65 | 65.4 | 66.4 | 0 | 20 | 0.00% | ITM |
| NFLX 271217P01180000 | 1180.00 | 219.1 | 222 | 229.3 | 2 | 18 | 0.00% | ITM |
| NFLX 271217P00420000 | 420.00 | 9 | 8.05 | 12 | 2 | 18 | 0.00% | ITM |
| NFLX 271217P00320000 | 320.00 | 4.4 | 3 | 6.7 | 1 | 14 | 0.00% | ITM |
| NFLX 271217P00370000 | 370.00 | 19.81 | 5.15 | 8.55 | 2 | 13 | 0.00% | ITM |
| NFLX 271217P00440000 | 440.00 | 10 | 9.5 | 13.45 | 1 | 12 | 0.00% | ITM |
| NFLX 271217P00055000 | 55.00 | 3.5 | 3.4 | 3.6 | 3 | 12 | 39.69% | |
| NFLX 271217P00620000 | 620.00 | 30.81 | 30.45 | 33.2 | 14 | 12 | 0.00% | ITM |
| NFLX 271217P00280000 | 280.00 | 3.5 | 1.72 | 5.4 | 1 | 12 | 0.00% | ITM |
| NFLX 271217P00075000 | 75.00 | 8.75 | 8.65 | 9.05 | 1 | 12 | 35.72% | |
| NFLX 271217P00022000 | 22.00 | 0.2 | 0 | 0.44 | 2 | 12 | 55.91% | |
| NFLX 271217P01500000 | 1500.00 | 384.62 | 433 | 443 | 2 | 11 | 0.00% | ITM |
| NFLX 271217P00290000 | 290.00 | 3.28 | 2.47 | 4.55 | 1 | 11 | 0.00% | ITM |
| NFLX 271217P00152000 | 152.00 | 59.4 | 59.1 | 60.3 | 10 | 10 | 25.56% | ITM |
| NFLX 271217P00310000 | 310.00 | 5.5 | 3.05 | 4.3 | 0 | 10 | 0.00% | ITM |
| NFLX 271217P02000000 | 2000.00 | 760.57 | 787.05 | 795.9 | 10 | 10 | 0.00% | ITM |
| NFLX 271217P00017000 | 17.00 | 0.72 | 0 | 0.31 | 10 | 10 | 55.66% | |
| NFLX 271217P02010000 | 2010.00 | 770.08 | 797.05 | 804.95 | 0 | 10 | 0.00% | ITM |
| NFLX 271217P01740000 | 1740.00 | 612.5 | 634 | 643 | 1 | 9 | 0.00% | ITM |
| NFLX 271217P01760000 | 1760.00 | 651.02 | 652 | 662 | 3 | 8 | 0.00% | ITM |
| NFLX 271217P00270000 | 270.00 | 2.4 | 1.64 | 4.5 | 1 | 7 | 0.00% | ITM |
| NFLX 271217P01460000 | 1460.00 | 409.1 | 404 | 412 | 1 | 6 | 0.00% | ITM |
| NFLX 271217P00540000 | 540.00 | 17.97 | 15.65 | 17.4 | 1 | 6 | 0.00% | ITM |
| NFLX 271217P00155000 | 155.00 | 57 | 61.75 | 62.95 | 5 | 5 | 24.85% | ITM |
| NFLX 271217P01600000 | 1600.00 | 442.05 | 438.05 | 445.9 | 1 | 5 | 0.00% | ITM |
| NFLX 271217P01750000 | 1750.00 | 642.57 | 643 | 652 | 4 | 5 | 0.00% | ITM |
| NFLX 271217P01780000 | 1780.00 | 670.25 | 670 | 679 | 1 | 4 | 0.00% | ITM |
| NFLX 271217P01800000 | 1800.00 | 689.02 | 689 | 697 | 3 | 3 | 0.00% | ITM |
| NFLX 271217P01720000 | 1720.00 | 614.84 | 617 | 625 | 2 | 2 | 0.00% | ITM |
| NFLX 271217P01700000 | 1700.00 | 596.45 | 599 | 607 | 2 | 2 | 0.00% | ITM |
| NFLX 271217P01950000 | 1950.00 | 771.89 | 731 | 739.4 | 0 | 1 | 0.00% | ITM |
| NFLX 271217P01850000 | 1850.00 | 630 | 647 | 657 | 0 | 1 | 0.00% | ITM |
| NFLX 271217P00019000 | 19.00 | 0.33 | 0 | 0.55 | 0 | 1 | 56.74% | |
| NFLX 271217P01560000 | 1560.00 | 426.93 | 481 | 490 | 1 | 1 | 0.00% | ITM |
| NFLX 271217P01520000 | 1520.00 | 398.78 | 449 | 459 | 2 | 1 | 0.00% | ITM |
| NFLX 271217P01480000 | 1480.00 | 423.99 | 367.05 | 375.8 | 0 | 1 | 0.00% | ITM |
| NFLX 271217P02150000 | 2150.00 | 924.61 | 875 | 885 | 2 | 1 | 0.00% | ITM |
| NFLX 271217P00156000 | 156.00 | 53.31 | 62.4 | 64.1 | 10 | 1 | 25.70% | ITM |
| NFLX 271217P00260000 | 260.00 | 2.24 | 1.4 | 4.25 | 0 | 1 | 0.00% | ITM |
| NFLX 271217P00266000 | 266.00 | 155 | 170.5 | 175.5 | 0 | 0 | 49.01% | ITM |
| NFLX 271217P02600000 | 2600.00 | 1433.98 | 1385 | 1395 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P00016000 | 16.00 | 0.71 | 0 | 0.49 | 10 | 0 | 61.72% | |
| NFLX 271217P02590000 | 2590.00 | 1327.68 | 1375 | 1385 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P02520000 | 2520.00 | 1232 | 1305 | 1315 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P02500000 | 2500.00 | 1331.91 | 1285 | 1293.85 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P02470000 | 2470.00 | 1138.3 | 1255 | 1265 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P02450000 | 2450.00 | 1230.95 | 1236 | 1246 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P02440000 | 2440.00 | 1204.82 | 1225 | 1233.75 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P00200000 | 200.00 | 76.06 | 81 | 91 | 2 | 0 | 0.00% | ITM |
| NFLX 271217P02370000 | 2370.00 | 1191.47 | 1043 | 1053 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P00210000 | 210.00 | 83.33 | 91 | 101 | 2 | 0 | 0.00% | ITM |
| NFLX 271217P00220000 | 220.00 | 116 | 124.5 | 129.5 | 10 | 0 | 42.82% | ITM |
| NFLX 271217P00230000 | 230.00 | 102.27 | 111 | 121 | 17 | 0 | 0.00% | ITM |
| NFLX 271217P00240000 | 240.00 | 2.4 | 131 | 140 | 1 | 0 | 0.00% | ITM |
| NFLX 271217P00202000 | 202.00 | 93 | 106.5 | 111.5 | 0 | 0 | 39.92% | ITM |
| NFLX 271217P00250000 | 250.00 | 133.19 | 131 | 141 | 1 | 0 | 0.00% | ITM |
| NFLX 271217P02360000 | 2360.00 | 1152 | 1072 | 1082 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P02300000 | 2300.00 | 1022.66 | 1085 | 1095 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P00174000 | 174.00 | 61.25 | 78.5 | 83.5 | 0 | 0 | 34.64% | ITM |
| NFLX 271217P02200000 | 2200.00 | 915.9 | 985 | 995 | 5 | 0 | 0.00% | ITM |
| NFLX 271217P01440000 | 1440.00 | 329.03 | 0 | 0 | 1 | 0 | 0.00% | ITM |
| NFLX 271217P00004000 | 4.00 | 0.06 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 271217P00006000 | 6.00 | 0.02 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 271217P00008000 | 8.00 | 0.07 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 271217P00010000 | 10.00 | 0.1 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 271217P00012000 | 12.00 | 0.05 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 271217P00015000 | 15.00 | 0.1 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 271217P00026000 | 26.00 | 0.22 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 271217P00027000 | 27.00 | 0.24 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 271217P00029000 | 29.00 | 0.33 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 271217P00330000 | 330.00 | 8.83 | 5.55 | 7.85 | 10 | 0 | 0.00% | ITM |
| NFLX 271217P00144000 | 144.00 | 32.9 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P00148000 | 148.00 | 42.4 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P00185000 | 185.00 | 63 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P00195000 | 195.00 | 77.19 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P00201000 | 201.00 | 77.01 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P00215000 | 215.00 | 92.46 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P00236000 | 236.00 | 115.2 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P00237000 | 237.00 | 119.15 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P00244000 | 244.00 | 120.48 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P00245000 | 245.00 | 123.1 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P00247000 | 247.00 | 113.83 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P00252000 | 252.00 | 123.2 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P00259000 | 259.00 | 132.77 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 271217P02100000 | 2100.00 | 833.27 | 885 | 895 | 2 | 0 | 0.00% | ITM |
This page displays the full NFLX options chain for contracts expiring on 2027-12-17. 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 2027-12-17. 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 2027-12-17. 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 2027-12-17 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 2027-12-17 approaches.
