Free Trial
Invest Smarter with A.I. PowerStart My Trial

Netflix (NFLX) Options Chain & Prices

Netflix logo
$1,214.25 +23.19 (+1.95%)
Closing price 10/8/2025 04:00 PM Eastern
Extended Trading
$1,212.39 -1.86 (-0.15%)
As of 10/8/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

NFLX Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$980.00$0.017Put413512
(-1)		92.74%
(+15.85%)		-0.0008034
10/10/2025$990.00$0.020Put62353
(-2)		89.69%
(+15.36%)		-0.0009446
10/10/2025$1,000.00$0.023Put15248421167
(-63)		86.60%
(+11.97%)		-0.00110926
10/10/2025$1,010.00$0.026Put59156323
(-1)		83.47%
(+14.39%)		-0.00130213
10/10/2025$1,020.00$0.030Put15 - 1248
(-60)		80.31%
(+13.90%)		-0.0015288
10/10/2025$1,025.00$0.032Put4 - 4179
(-22)		78.71%
(+13.65%)		-0.0016564
10/10/2025$1,030.00$0.034Put22 - 6409
(-31)		77.11%
(+13.41%)		-0.0017949
10/10/2025$1,035.00$0.037Put3 - 1168
(-24)		75.50%
(+13.14%)		-0.0019463
10/10/2025$1,040.00$0.039Put88213672
(+9)		73.88%
(+12.91%)		-0.00211120
10/10/2025$1,050.00$0.045Put1153812641
(+54)		70.62%
(+12.51%)		-0.00248928
10/10/2025$1,050.00$165.595Call1010 - 24
(-1)		70.61%
(+12.36%)		0.9975461
10/10/2025$1,055.00$0.048Put1228211
(+12)		68.98%
(+12.12%)		-0.00270612
10/10/2025$1,060.00$0.051Put2914162029
(+11)		67.33%
(+11.84%)		-0.00294525
10/10/2025$1,060.00$155.606Call1 - - 5
(+0)		67.32%
(+11.82%)		0.997091
10/10/2025$1,065.00$0.055Put59210910
(-42)		65.67%
(+11.56%)		-0.00320823
10/10/2025$1,065.00$150.613Call2 - - 5
(+0)		65.66%
(+11.53%)		0.9968272
10/10/2025$1,070.00$0.059Put22 - 6451
(-2)		64.01%
(+11.26%)		-0.00350116
10/10/2025$1,070.00$145.619Call1 - - 8
(+5)		64.00%
(+11.24%)		0.9965341
10/10/2025$1,075.00$0.063Put22240137708
(+0)		62.35%
(+10.93%)		-0.00382635
10/10/2025$1,080.00$0.068Put18442721480
(-97)		60.68%
(+10.64%)		-0.0041941
10/10/2025$1,085.00$0.074Put17829973
(+52)		59.00%
(+10.30%)		-0.00459925
10/10/2025$1,090.00$0.079Put3901414620
(-159)		54.17%
(+6.80%)		-0.00506643
10/10/2025$1,095.00$0.086Put1164224884
(-90)		55.62%
(+9.54%)		-0.0055940
10/10/2025$1,095.00$120.658Call101 - - 110
(-1)		55.64%
(+9.57%)		0.9944553
10/10/2025$1,100.00$0.093Put7913422261337
(+55)		53.97%
(+9.18%)		-0.006176100
10/10/2025$1,100.00$115.668Call123 - - 164
(+3)		53.96%
(+9.17%)		0.9938575
10/10/2025$1,105.00$0.101Put1222111960
(-68)		52.29%
(+8.76%)		-0.00686422
10/10/2025$1,105.00$110.679Call52327
(-9)		52.28%
(+8.75%)		0.9931693
10/10/2025$1,110.00$0.111Put1261016935
(-764)		50.62%
(+8.30%)		-0.00766242
10/10/2025$1,110.00$105.691Call19 - - 42
(-1)		50.61%
(+8.30%)		0.992375
10/10/2025$1,115.00$0.122Put8761481235
(-116)		48.96%
(+8.08%)		-0.00859962
10/10/2025$1,120.00$0.135Put1,172244901529
(-962)		47.31%
(+7.26%)		-0.009714117
10/10/2025$1,120.00$95.720Call171 - 66
(+2)		47.30%
(+7.29%)		0.9903164
10/10/2025$1,125.00$0.151Put3781115610
(+122)		45.68%
(+6.72%)		-0.0110774
10/10/2025$1,125.00$90.738Call32 - 90
(-5)		45.68%
(+6.72%)		0.9889683
10/10/2025$1,130.00$0.170Put54841121920
(+276)		44.09%
(+6.70%)		-0.012713102
10/10/2025$1,130.00$85.760Call3727 - 96
(-38)		44.08%
(+6.11%)		0.98731512
10/10/2025$1,135.00$0.195Put2741918925
(-51)		42.54%
(+6.07%)		-0.01477288
10/10/2025$1,135.00$80.787Call65 - 2208
(-4)		42.53%
(+5.47%)		0.98525311
10/10/2025$1,140.00$0.226Put56552831010
(-100)		41.04%
(+5.41%)		-0.017395162
10/10/2025$1,140.00$75.820Call2435262
(-35)		41.03%
(+4.81%)		0.98262711
10/10/2025$1,145.00$0.267Put53249791156
(-58)		39.60%
(+4.75%)		-0.020787161
10/10/2025$1,145.00$70.864Call30 - 1323
(-7)		39.59%
(+4.14%)		0.9792318
10/10/2025$1,150.00$0.322Put1,3132673611204
(+134)		38.25%
(+3.93%)		-0.025245312
10/10/2025$1,150.00$65.921Call1384330524
(-384)		38.25%
(+3.48%)		0.97476853
10/10/2025$1,152.50$0.356Put7898212
(+45)		37.62%
(+3.16%)		-0.02799622
10/10/2025$1,152.50$63.457Call2131132
(-20)		37.61%
(+3.15%)		0.97201316
10/10/2025$1,155.00$0.397Put4794945777
(+89)		37.00%
(+3.38%)		-0.031173130
10/10/2025$1,155.00$60.999Call1212216370
(-54)		36.99%
(+2.87%)		0.96883441
10/10/2025$1,157.50$0.444Put1,229237158
(+45)		36.40%
(+2.52%)		-0.03489958
10/10/2025$1,157.50$58.547Call24111188
(-28)		36.40%
(+2.52%)		0.96515710
10/10/2025$1,160.00$0.500Put2,009991581135
(+167)		35.00%
(+1.68%)		-0.039163260
10/10/2025$1,160.00$56.104Call931311789
(-99)		35.84%
(+2.22%)		0.96089750
10/10/2025$1,162.50$0.566Put1383227187
(+79)		35.31%
(+1.93%)		-0.044162
10/10/2025$1,162.50$53.671Call18410150
(-76)		35.31%
(+1.93%)		0.95596714
10/10/2025$1,165.00$0.643Put5227084517
(+32)		34.95%
(+1.80%)		-0.049806155
10/10/2025$1,165.00$51.249Call4964294
(-87)		34.80%
(+1.65%)		0.95027125
10/10/2025$1,167.50$0.733Put1,351143181
(+37)		34.32%
(+1.86%)		-0.05635590
10/10/2025$1,167.50$48.841Call188477
(-5)		34.32%
(+1.38%)		0.9436916
10/10/2025$1,170.00$0.841Put2,024208153851
(+74)		33.86%
(+1.11%)		-0.063997254
10/10/2025$1,170.00$46.449Call1213929492
(-116)		33.86%
(+1.11%)		0.93610764
10/10/2025$1,172.50$0.966Put382461283
(+61)		33.43%
(+0.86%)		-0.07272263
10/10/2025$1,172.50$44.076Call1536189
(-81)		33.43%
(+0.86%)		0.92740412
10/10/2025$1,175.00$1.114Put62563156528
(+100)		32.90%
(+0.85%)		-0.082713212
10/10/2025$1,175.00$41.724Call34016091645
(-221)		33.02%
(+0.61%)		0.91743295
10/10/2025$1,177.50$1.286Put2433572119
(+59)		32.28%
(+0.58%)		-0.09412779
10/10/2025$1,177.50$39.398Call2995227
(+31)		32.64%
(+0.36%)		0.90606320
10/10/2025$1,180.00$1.488Put1,009252297599
(+142)		32.33%
(+0.69%)		-0.107067344
10/10/2025$1,180.00$37.100Call454203146618
(-264)		27.38%
(-5.14%)		0.89316183
10/10/2025$1,182.50$1.723Put277434071
(+62)		31.93%
(+0.58%)		-0.12171973
10/10/2025$1,182.50$34.836Call371316109
(+46)		31.93%
(-0.11%)		0.87857532
10/10/2025$1,185.00$1.995Put3535873293
(+57)		31.61%
(+0.29%)		-0.138166147
10/10/2025$1,185.00$32.609Call1476924351
(-29)		33.36%
(+1.40%)		0.86219897
10/10/2025$1,187.50$2.311Put276434471
(+68)		31.30%
(+0.71%)		-0.1565785
10/10/2025$1,187.50$30.425Call1162069241
(+111)		31.30%
(-0.58%)		0.84389153
10/10/2025$1,190.00$2.674Put638193209413
(+45)		30.79%
(-0.75%)		-0.17701302
10/10/2025$1,192.50$3.091Put1762425179
(+101)		30.75%
(-1.05%)		-0.19956657
10/10/2025$1,192.50$26.206Call5317736509
(+419)		30.75%
(-1.80%)		0.801157129
10/10/2025$1,195.00$3.569Put457167140291
(+7)		30.17%
(-1.61%)		-0.224312200
10/10/2025$1,195.00$24.182Call1,097212150802
(+7)		30.50%
(-1.28%)		0.776607254
10/10/2025$1,197.50$4.112Put175558273
(+71)		30.26%
(-1.52%)		-0.25120793
10/10/2025$1,197.50$22.225Call1825294123
(-8)		30.26%
(-1.52%)		0.74991586
10/10/2025$1,200.00$4.729Put996309314463
(-29)		29.84%
(-1.96%)		-0.280285482
10/10/2025$1,200.00$20.340Call2,7351,3109202543
(-531)		30.05%
(-1.75%)		0.7211241,050
10/10/2025$1,202.50$5.424Put478193174142
(+17)		29.73%
(-2.10%)		-0.311369168
10/10/2025$1,202.50$18.543Call458228140497
(-38)		29.86%
(-2.36%)		0.690519208
10/10/2025$1,205.00$6.205Put578244188174
(-13)		29.58%
(-2.31%)		-0.344398253
10/10/2025$1,205.00$16.810Call1,302344326680
(+370)		29.68%
(-2.20%)		0.657691517
10/10/2025$1,207.50$7.076Put46721519934
(+3)		29.46%
(-2.49%)		-0.379071201
10/10/2025$1,207.50$15.177Call567243208216
(-51)		29.53%
(-2.22%)		0.623421309
10/10/2025$1,210.00$8.044Put727236313252
(-43)		29.27%
(-2.76%)		-0.415172360
10/10/2025$1,210.00$13.639Call2,390861912730
(-92)		28.93%
(-3.38%)		0.587796942
10/10/2025$1,212.50$9.112Put2251148338
(+1)		29.09%
(-3.03%)		-0.452324134
10/10/2025$1,212.50$12.200Call697251279204
(-40)		29.30%
(-2.82%)		0.55116314
10/10/2025$1,215.00$10.282Put34147201148
(-22)		28.91%
(-3.32%)		-0.490129100
10/10/2025$1,215.00$10.863Call1,420319388430
(+70)		29.86%
(-2.78%)		0.513889437
10/10/2025$1,217.50$11.559Put75256
(+0)		29.17%
(-3.18%)		-0.5282097
10/10/2025$1,217.50$9.629Call6799055597
(-36)		29.95%
(-2.40%)		0.47641161
10/10/2025$1,220.00$12.938Put1234445138
(-9)		29.15%
(-3.33%)		-0.56602956
10/10/2025$1,220.00$8.498Call1,9148575521429
(+788)		29.15%
(-3.33%)		0.439141779
10/10/2025$1,222.50$14.424Put104623
(+1)		29.15%
(-3.47%)		-0.6032829
10/10/2025$1,222.50$7.470Call7325440658
(+6)		29.15%
(-3.47%)		0.402514141
10/10/2025$1,225.00$16.006Put1761180
(-2)		29.17%
(-3.60%)		-0.63940712
10/10/2025$1,225.00$6.540Call780174250911
(+74)		29.92%
(-2.65%)		0.366907323
10/10/2025$1,227.50$17.689Put2812711
(+0)		29.22%
(-3.72%)		-0.6742147
10/10/2025$1,227.50$5.706Call5784455142
(+5)		29.22%
(-3.72%)		0.332679104
10/10/2025$1,230.00$19.457Put521617220
(-11)		29.30%
(-3.82%)		-0.70723625
10/10/2025$1,230.00$4.960Call1,2483784911090
(-26)		29.30%
(-3.82%)		0.300102608
10/10/2025$1,232.50$21.316Put5234
(-1)		29.39%
(-3.92%)		-0.7383935
10/10/2025$1,232.50$4.299Call1706056189
(+25)		29.39%
(-4.20%)		0.269417111
10/10/2025$1,235.00$23.248Put93250
(+0)		29.51%
(-4.00%)		-0.7674039
10/10/2025$1,235.00$3.716Call468154136565
(-42)		29.51%
(-4.00%)		0.240763251
10/10/2025$1,240.00$27.325Put2612382
(-2)		29.79%
(-4.16%)		-0.81886810
10/10/2025$1,240.00$2.755Call872312256862
(+129)		29.79%
(-4.14%)		0.18992499
10/10/2025$1,245.00$2.027Call656202221393
(+148)		30.13%
(-4.29%)		0.147715413
10/10/2025$1,250.00$36.136Put44212173
(-4)		30.55%
(-4.40%)		-0.8959337
10/10/2025$1,250.00$1.485Call1,5087093231093
(+351)		30.90%
(-4.29%)		0.113642630
10/10/2025$1,255.00$40.778Put62154
(+0)		31.02%
(-4.50%)		-0.9229916
10/10/2025$1,255.00$1.087Call500133160708
(+103)		32.18%
(-3.23%)		0.086794195
10/10/2025$1,260.00$45.512Put1 - - 3
(+0)		31.56%
(-4.57%)		-0.9437221
10/10/2025$1,260.00$0.798Call545248127407
(+53)		31.56%
(-4.57%)		0.066072178
10/10/2025$1,265.00$0.590Call520113146501
(+150)		32.18%
(-4.60%)		0.05034894
10/10/2025$1,270.00$55.240Put2 - - 2
(+1)		32.87%
(-4.59%)		-0.9709552
10/10/2025$1,270.00$0.442Call1055410432
(+106)		32.86%
(-4.60%)		0.03861652
10/10/2025$1,275.00$60.164Put1 - - 0
(+0)		33.64%
(-4.53%)		-0.9791791
10/10/2025$1,275.00$0.336Call1311819185
(+2)		34.07%
(-4.10%)		0.02984455
10/10/2025$1,280.00$65.115Put1 - 11
(+0)		34.49%
(-4.42%)		-0.9850771
10/10/2025$1,280.00$0.261Call2141159556
(+69)		34.48%
(-4.41%)		0.02340852
10/10/2025$1,285.00$0.207Call2657126
(+24)		35.40%
(-4.24%)		0.01864515
10/10/2025$1,290.00$75.062Put2 - 20
(+0)		36.41%
(-4.01%)		-0.9919781
10/10/2025$1,290.00$0.167Call42315334
(+29)		36.40%
(-4.01%)		0.01507119
10/10/2025$1,295.00$0.138Call1549145
(+64)		37.45%
(-3.72%)		0.01238112
10/10/2025$1,300.00$0.115Call579158651195
(+121)		37.37%
(-4.62%)		0.010321131
10/10/2025$1,305.00$0.098Call4242103
(+12)		39.70%
(-3.03%)		0.00870810
10/10/2025$1,310.00$0.085Call230106116381
(+4)		40.86%
(-2.66%)		0.00745823
10/10/2025$1,315.00$0.074Call102502117
(+29)		42.04%
(-2.26%)		0.00644123
10/10/2025$1,320.00$0.065Call631346260
(+16)		43.23%
(-1.84%)		0.00561120
10/10/2025$1,330.00$0.052Call651197
(+4)		45.62%
(-0.98%)		0.004356
10/10/2025$1,335.00$0.047Call3 - - 56
(+3)		46.81%
(-0.55%)		0.0038632
10/10/2025$1,340.00$0.042Call101 - 1211
(-1)		48.00%
(-0.11%)		0.00344815
10/10/2025$1,350.00$0.035Call2 - 1232
(-2)		50.35%
(+0.75%)		0.0027832
10/10/2025$1,355.00$0.032Call61534
(+0)		51.52%
(+1.17%)		0.0025144
10/10/2025$1,360.00$0.029Call65 - 71
(+0)		52.67%
(+1.59%)		0.0022783
10/10/2025$1,370.00$0.025Call1 - - 85
(+0)		54.96%
(+2.42%)		0.0018861
10/10/2025$1,375.00$0.023Call1010 - 41
(+0)		56.09%
(+2.82%)		0.0017232
10/10/2025$1,400.00$0.016Call31210195436
(+79)		61.59%
(+4.76%)		0.00112920
10/10/2025$1,440.00$0.009Call351221147
(+11)		69.85%
(+7.51%)		0.0006178
10/10/2025$1,450.00$0.008Call33 - 141
(+8)		71.82%
(+8.13%)		0.0005362
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:NFLX) was last updated on 10/9/2025 by MarketBeat.com Staff
From Our Partners
Bitcoin grabs headlines, but smart money likes this token
Bitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...
Crypto 101 Media | Sponsoredtc pixel
Magnificent 7 being replaced by the “Hidden 7”?
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
Capital Gains Tax Strategies for Seniors
Capital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...
SmartAsset | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
REVEALED: Something Big Happening Behind White House Doors
What I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
$3,600 gold is nice ... but here’s what most gold bugs are missing
Gold just surged past $3,600, but Weiss Ratings expert Sean Brodrick says the real upside is in select gold st...
Weiss Ratings | Sponsoredtc pixel