Free Trial

Netflix (NFLX) Options Chain & Prices

Netflix logo
$1,275.31 -14.31 (-1.11%)
Closing price 07/8/2025 04:00 PM Eastern
Extended Trading
$1,271.00 -4.31 (-0.34%)
As of 07:08 AM 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.

NFLX Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/11/2025$1,040.00$0.013Put11 - 67
(+2)
70.29%
(+4.31%)
-0.0006551
7/11/2025$1,050.00$0.016Put31226189
(+0)
68.01%
(+3.97%)
-0.0007768
7/11/2025$1,065.00$0.020Put4 - 4551
(-3)
64.62%
(+3.46%)
-0.0010161
7/11/2025$1,100.00$0.038Put28119743
(+340)
56.97%
(+2.24%)
-0.00207715
7/11/2025$1,105.00$0.042Put1 - 1130
(+0)
55.92%
(+2.05%)
-0.0023291
7/11/2025$1,110.00$164.741Call1 - - 9
(+0)
54.88%
(+1.86%)
0.9974481
7/11/2025$1,115.00$0.053Put1 - - 66
(+21)
53.86%
(+1.67%)
-0.0029631
7/11/2025$1,115.00$159.750Call2 - - 3
(+0)
53.86%
(+1.67%)
0.9971082
7/11/2025$1,120.00$0.060Put11 - 103
(-7)
52.85%
(+1.47%)
-0.003361
7/11/2025$1,120.00$154.760Call1 - - 11
(+0)
52.85%
(+1.47%)
0.9967111
7/11/2025$1,125.00$0.068Put85351108
(+39)
51.85%
(+1.27%)
-0.00382524
7/11/2025$1,130.00$144.783Call1 - - 12
(-1)
50.85%
(+1.06%)
0.9957031
7/11/2025$1,135.00$0.087Put72135
(+0)
49.87%
(+0.86%)
-0.0050036
7/11/2025$1,135.00$139.797Call7 - - 14
(+0)
49.87%
(+0.86%)
0.9950692
7/11/2025$1,140.00$0.100Put28613147
(+19)
48.89%
(+0.66%)
-0.00574712
7/11/2025$1,145.00$0.115Put1365116
(-1)
47.92%
(+0.46%)
-0.0066197
7/11/2025$1,145.00$129.831Call2 - - 15
(+0)
47.92%
(+0.46%)
0.9934531
7/11/2025$1,150.00$0.132Put13243211028
(+388)
46.94%
(+0.26%)
-0.0076442
7/11/2025$1,150.00$124.851Call1 - - 39
(+0)
46.94%
(+0.26%)
0.9924341
7/11/2025$1,155.00$0.152Put1934132
(+0)
45.97%
(+0.07%)
-0.00883210
7/11/2025$1,160.00$0.175Put35322261
(+99)
44.98%
(-0.12%)
-0.01022920
7/11/2025$1,165.00$0.202Put1741845232
(+88)
44.00%
(-0.30%)
-0.01186445
7/11/2025$1,165.00$109.931Call2114
(-1)
44.00%
(-0.30%)
0.9882152
7/11/2025$1,170.00$0.234Put1063043652
(+111)
43.00%
(-0.47%)
-0.01377776
7/11/2025$1,170.00$104.965Call43 - 5
(+0)
43.00%
(-0.47%)
0.9863054
7/11/2025$1,175.00$0.270Put2343531347
(+84)
41.99%
(-0.64%)
-0.01601933
7/11/2025$1,180.00$0.314Put40724174338
(+37)
40.98%
(-0.80%)
-0.01865871
7/11/2025$1,180.00$95.052Call157350
(-10)
40.98%
(-0.80%)
0.9814328
7/11/2025$1,185.00$0.364Put1042029162
(+19)
40.24%
(-0.66%)
-0.02176339
7/11/2025$1,185.00$90.105Call41320
(+0)
39.95%
(-0.95%)
0.9783344
7/11/2025$1,190.00$0.424Put702113297
(+31)
42.84%
(+2.83%)
-0.02543937
7/11/2025$1,190.00$85.168Call10 - - 57
(+0)
38.92%
(-1.09%)
0.9746667
7/11/2025$1,195.00$0.495Put1443612361
(+133)
37.44%
(-1.67%)
-0.02981668
7/11/2025$1,195.00$80.242Call8 - - 32
(+1)
37.88%
(-1.22%)
0.9703035
7/11/2025$1,200.00$0.580Put7733321351662
(+565)
37.42%
(-0.43%)
-0.035041264
7/11/2025$1,200.00$75.330Call924194
(+9)
36.84%
(-1.34%)
0.9650899
7/11/2025$1,202.50$0.629Put1851542372
(+45)
36.32%
(-1.39%)
-0.03804947
7/11/2025$1,205.00$0.684Put1632666562
(+467)
35.80%
(-1.44%)
-0.04135882
7/11/2025$1,205.00$70.436Call1 - - 27
(+0)
35.80%
(-1.44%)
0.9587991
7/11/2025$1,207.50$0.743Put277887368
(+23)
35.29%
(-0.67%)
-0.04499977
This Signal Only Flashes Once Every 4 Years – And It Just Triggered (Ad)

This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in crypto. Now it’s back, and the smart money is already positioning. A free training reveals the step-by-step strategy and altcoin picks designed to help you capitalize on the next wave.

Missed the Last Crypto Boom? Don’t Miss This One - PLUS Claim your $10 in Bitcoin
7/11/2025$1,210.00$0.810Put3307980390
(+23)
35.13%
(-1.31%)
-0.049014148
7/11/2025$1,210.00$65.565Call4 - - 150
(-2)
34.79%
(-1.52%)
0.9511683
7/11/2025$1,212.50$0.884Put177646668
(+32)
34.29%
(-1.55%)
-0.053467104
7/11/2025$1,215.00$0.967Put31585105517
(+266)
33.79%
(-1.58%)
-0.058413146
7/11/2025$1,215.00$60.725Call1 - - 55
(+0)
33.79%
(-1.58%)
0.9418181
7/11/2025$1,217.50$1.059Put158418565
(+13)
33.31%
(-1.59%)
-0.063898112
7/11/2025$1,220.00$1.164Put6051911891213
(+283)
33.18%
(-1.25%)
-0.069991286
7/11/2025$1,220.00$55.925Call195576
(-2)
32.84%
(-1.60%)
0.93028613
7/11/2025$1,222.50$1.282Put25812782130
(+37)
32.47%
(-1.51%)
-0.076809157
7/11/2025$1,225.00$1.416Put576142132593
(+74)
31.94%
(-1.58%)
-0.084413258
7/11/2025$1,225.00$51.179Call623115
(+0)
31.94%
(-1.58%)
0.9159625
7/11/2025$1,227.50$1.568Put255120104162
(+31)
31.51%
(-1.55%)
-0.092881171
7/11/2025$1,227.50$48.832Call1 - - 7
(+0)
31.51%
(-1.55%)
0.9075361
7/11/2025$1,230.00$1.741Put824330268762
(+479)
31.73%
(-0.90%)
-0.102346411
7/11/2025$1,230.00$46.506Call51 - 156
(+3)
31.11%
(-1.52%)
0.8981384
7/11/2025$1,232.50$1.939Put38920866210
(+122)
30.73%
(-1.46%)
-0.112917177
7/11/2025$1,232.50$44.204Call1 - - 30
(+0)
30.73%
(+30.73%)
0.8876541
7/11/2025$1,235.00$2.164Put726289205356
(+73)
30.37%
(-1.63%)
-0.12465346
7/11/2025$1,235.00$41.930Call17114113
(+1)
30.37%
(-1.40%)
0.8759938
7/11/2025$1,240.00$2.713Put1,4335894231185
(+105)
30.39%
(-1.08%)
-0.152127527
7/11/2025$1,240.00$37.479Call341414179
(+2)
29.71%
(-1.24%)
0.84876318
7/11/2025$1,245.00$3.419Put754169193394
(+169)
29.12%
(-1.15%)
-0.185376313
7/11/2025$1,245.00$33.183Call50121462
(+7)
29.15%
(-1.05%)
0.81582124
7/11/2025$1,250.00$4.314Put3,5761,4371,4901107
(+193)
28.55%
(-0.99%)
-0.2247561,119
7/11/2025$1,250.00$29.076Call333145157231
(-3)
26.40%
(-3.11%)
0.776813129
7/11/2025$1,255.00$5.431Put766278284361
(+36)
28.25%
(-0.64%)
-0.270342348
7/11/2025$1,255.00$25.188Call753431113
(-7)
28.25%
(-0.64%)
0.73172534
7/11/2025$1,260.00$6.801Put1,8564793911536
(+521)
27.83%
(-0.51%)
-0.321866791
7/11/2025$1,260.00$21.549Call599158181709
(+110)
27.88%
(-0.47%)
0.680872256
7/11/2025$1,265.00$8.456Put1,4033143511205
(+36)
27.28%
(-0.76%)
-0.378604553
7/11/2025$1,265.00$18.191Call795368336177
(+102)
27.56%
(-0.31%)
0.624917395
7/11/2025$1,267.50$9.397Put527219190123
(+94)
27.42%
(-0.24%)
-0.408534281
7/11/2025$1,267.50$16.626Call36413714119
(+15)
27.42%
(-0.24%)
0.595345199
7/11/2025$1,270.00$10.424Put1,528605537716
(+71)
27.29%
(-0.17%)
-0.439454730
7/11/2025$1,270.00$15.142Call1,711590669310
(+83)
26.82%
(-0.57%)
0.564946585
7/11/2025$1,272.50$11.530Put545213269399
(-2)
27.16%
(-0.11%)
-0.470867279
7/11/2025$1,272.50$13.741Call53019321266
(+5)
26.97%
(-0.30%)
0.53391313
7/11/2025$1,275.00$12.727Put998454388395
(+19)
27.07%
(-0.03%)
-0.50287438
7/11/2025$1,275.00$12.424Call1,760728788337
(+109)
26.61%
(-0.49%)
0.502473634
7/11/2025$1,277.50$14.007Put511200195366
(+205)
26.99%
(-0.16%)
-0.534916213
7/11/2025$1,277.50$11.194Call608272269133
(+34)
26.99%
(+0.04%)
0.470869373
7/11/2025$1,280.00$15.378Put743278292656
(+110)
26.92%
(-0.12%)
-0.566965434
7/11/2025$1,280.00$10.049Call2,5209041,228976
(+632)
26.62%
(-0.53%)
0.4393451,160
7/11/2025$1,282.50$16.833Put1418248362
(+36)
26.86%
(+0.18%)
-0.59863992
7/11/2025$1,282.50$8.990Call1,168514583227
(+105)
26.08%
(-0.59%)
0.408155379
7/11/2025$1,285.00$18.374Put27716151439
(+135)
26.82%
(+0.26%)
-0.629721144
7/11/2025$1,285.00$8.015Call1,024337382533
(+145)
26.64%
(+0.01%)
0.377527470
7/11/2025$1,287.50$19.999Put1176523345
(+50)
26.79%
(+0.35%)
-0.66003673
7/11/2025$1,287.50$7.122Call460174213297
(+92)
26.33%
(-0.61%)
0.347703230
7/11/2025$1,290.00$21.702Put3468843505
(-41)
26.78%
(+0.06%)
-0.689232116
A grave, grave error. (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

7/11/2025$1,290.00$6.308Call1,463570637681
(+76)
26.55%
(-0.06%)
0.31888678
7/11/2025$1,292.50$23.487Put7152 - 71
(+22)
26.78%
(+0.47%)
-0.71730527
7/11/2025$1,292.50$5.571Call3738697328
(+65)
26.78%
(+0.47%)
0.291253198
7/11/2025$1,295.00$25.339Put2159882368
(-14)
26.80%
(+0.55%)
-0.74390542
7/11/2025$1,295.00$4.908Call895248358675
(+67)
26.86%
(+0.55%)
0.264988429
7/11/2025$1,297.50$27.270Put44154192
(+3)
26.84%
(+0.63%)
-0.76899723
7/11/2025$1,297.50$4.313Call2096580183
(+4)
26.84%
(+0.65%)
0.240209116
7/11/2025$1,300.00$29.260Put36851125995
(-154)
26.90%
(+0.49%)
-0.79243779
7/11/2025$1,302.50$31.314Put126 - 300
(-2)
26.98%
(+0.81%)
-0.8141464
7/11/2025$1,302.50$3.316Call372212103142
(+14)
26.88%
(+0.95%)
0.195535204
7/11/2025$1,305.00$33.424Put16621129261
(-6)
27.08%
(+0.92%)
-0.83412665
7/11/2025$1,305.00$2.904Call39183124514
(+76)
26.82%
(+0.55%)
0.175746248
7/11/2025$1,307.50$35.582Put2316558
(+1)
27.21%
(+1.03%)
-0.85238114
7/11/2025$1,307.50$2.543Call26382138261
(+32)
27.13%
(+0.95%)
0.157663115
7/11/2025$1,310.00$37.792Put52101309
(-7)
27.36%
(+1.15%)
-0.86889814
7/11/2025$1,310.00$2.229Call1,5904425651401
(+318)
28.00%
(+1.71%)
0.141253559
7/11/2025$1,312.50$40.038Put274261
(+0)
27.54%
(+1.29%)
-0.8837898
7/11/2025$1,312.50$1.956Call3201219593
(+35)
27.54%
(+1.29%)
0.126464137
7/11/2025$1,315.00$42.322Put121282244
(-2)
27.74%
(+1.43%)
-0.8972221
7/11/2025$1,315.00$1.719Call61291279349
(+90)
27.76%
(+1.45%)
0.113188219
7/11/2025$1,317.50$44.639Put1311244
(+3)
27.97%
(+1.59%)
-0.909155
7/11/2025$1,317.50$1.514Call325105106281
(-71)
28.25%
(+1.72%)
0.101338112
7/11/2025$1,320.00$46.979Put28415257
(-1)
28.22%
(+1.75%)
-0.91977213
7/11/2025$1,320.00$1.337Call1,9285607551063
(+80)
28.40%
(+1.93%)
0.090793489
7/11/2025$1,322.50$49.347Put2415746
(+2)
28.50%
(+1.92%)
-0.92931913
7/11/2025$1,322.50$1.184Call1988648103
(+13)
29.55%
(+2.97%)
0.081421117
7/11/2025$1,325.00$51.735Put1742100237
(+3)
28.79%
(+2.09%)
-0.93768337
7/11/2025$1,325.00$1.052Call972209229619
(+78)
28.98%
(+2.29%)
0.073118280
7/11/2025$1,327.50$0.937Call107303163
(+5)
29.00%
(+2.17%)
0.06576472
7/11/2025$1,330.00$56.555Put62 - 1357
(+0)
29.43%
(+2.45%)
-0.9517314
7/11/2025$1,330.00$0.837Call1,2582627111295
(+521)
29.15%
(+2.19%)
0.059243327
7/11/2025$1,332.50$0.750Call2763439679
(+106)
30.10%
(+3.15%)
0.05346680
7/11/2025$1,335.00$61.429Put11 - 129
(-17)
30.12%
(+2.81%)
-0.9626211
7/11/2025$1,335.00$0.675Call84478322618
(+13)
30.07%
(+2.76%)
0.048346177
7/11/2025$1,337.50$63.876Put22 - 27
(+0)
30.48%
(+2.99%)
-0.9671721
7/11/2025$1,337.50$0.608Call30919479962
(-46)
30.48%
(+2.99%)
0.04379765
7/11/2025$1,340.00$66.334Put411128
(-5)
30.86%
(+3.17%)
-0.9711553
7/11/2025$1,340.00$0.550Call4351191301049
(+99)
30.86%
(+3.27%)
0.039748164
7/11/2025$1,342.50$0.498Call872846189
(+3)
31.24%
(+3.34%)
0.03614445
7/11/2025$1,345.00$71.270Put64 - 50
(+1)
31.63%
(+3.51%)
-0.9776843
7/11/2025$1,345.00$0.453Call2237055395
(-45)
31.63%
(+3.51%)
0.0329372
7/11/2025$1,347.50$0.413Call30131078
(+12)
32.02%
(+3.67%)
0.03005519
7/11/2025$1,350.00$0.377Call2,4668128062097
(+581)
32.01%
(+3.87%)
0.027479350
7/11/2025$1,352.50$0.345Call71108274
(+131)
32.82%
(+4.22%)
0.02516818
7/11/2025$1,355.00$0.317Call6273574790
(+45)
33.23%
(+4.14%)
0.02309396
7/11/2025$1,360.00$86.161Put1 - 111
(+1)
34.06%
(+4.43%)
-0.9897431
7/11/2025$1,365.00$0.229Call12713391482
(+458)
34.89%
(+4.70%)
0.01663247
7/11/2025$1,370.00$96.129Put370 - - 21
(-1)
35.73%
(+4.97%)
-0.993861
7/11/2025$1,370.00$0.197Call339187109977
(+7)
35.73%
(+4.84%)
0.01424580
7/11/2025$1,375.00$101.119Put240 - - 16
(+1)
36.57%
(+5.22%)
-0.9952211
A grave, grave error. (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

7/11/2025$1,375.00$0.170Call1553973227
(+9)
36.57%
(+5.22%)
0.01226995
7/11/2025$1,380.00$106.111Put111 - 2
(+0)
37.42%
(+5.45%)
-0.9963582
7/11/2025$1,380.00$0.148Call5031912877
(+32)
35.76%
(+3.79%)
0.01062180
7/11/2025$1,385.00$0.129Call1335158
(+11)
38.27%
(+5.68%)
0.00924212
7/11/2025$1,390.00$116.102Put30 - - 1
(+0)
39.11%
(+5.90%)
-0.9977581
7/11/2025$1,390.00$0.114Call18157324
(+23)
39.11%
(+5.90%)
0.00807926
7/11/2025$1,395.00$0.101Call29225866
(-23)
39.96%
(+6.10%)
0.00709216
7/11/2025$1,400.00$0.089Call212361101638
(+119)
40.80%
(+6.30%)
0.00625263
7/11/2025$1,410.00$0.071Call34142372
(+7)
42.48%
(+6.67%)
0.00491413
7/11/2025$1,420.00$0.057Call1672141666
(-4)
44.14%
(+7.01%)
0.00391518
7/11/2025$1,430.00$0.047Call13 - 9233
(+29)
45.79%
(+7.32%)
0.0031586
7/11/2025$1,440.00$0.039Call981235269
(+16)
44.53%
(+4.72%)
0.00257535
7/11/2025$1,445.00$0.035Call5140
(+0)
45.65%0.0023335
7/11/2025$1,450.00$176.090Put341 - 2
(+2)
49.03%
(+7.88%)
-0.9998673
7/11/2025$1,450.00$0.032Call4 - 2334
(+44)
49.03%
(+7.88%)
0.0021194
7/11/2025$1,460.00$186.090Put3 - - 0
(+0)
50.62%
(+8.13%)
-0.9999141
7/11/2025$1,470.00$0.023Call4 - 436
(+21)
52.19%
(+8.36%)
0.0014744
7/11/2025$1,500.00$0.015Call20118655
(+58)
56.78%
(+9.01%)
0.00097
7/11/2025$1,520.00$0.011Call1 - 123
(+0)
59.74%
(+9.40%)
0.0006671
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:NFLX) was last updated on 7/9/2025 by MarketBeat.com Staff
From Our Partners