Free Trial

Netflix (NFLX) Options Chain & Prices

Netflix logo
$1,277.45 +2.14 (+0.17%)
As of 09:31 AM Eastern
This is a fair market value 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
The Trump Dump is starting; Get out of stocks now? (Ad)

The first 365 days of the Trump presidency… Will be the best time to get rich in American history.

If I’m right about this (like I was before) a modest $900 investment could grow to a life-changing a
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
Top Picks for Trump’s Pro-Crypto America (Ad)

Mark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…

Claim your pass to the Crypto Community Summit here (free for a limited time)
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 new rule goes live in July — and the banks are quietly cashing in (Ad)

A little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Street and the Big Banks… It gives them the green light to treat a certain tangible asset as equivalent to cold, hard cash. Not stocks. Not real estate. And definitely not the U.S. dollar. We're talking about something they don't want you to notice — because the fewer people who act on this, the better it is for them.

To help you get started, we're giving away a FREE Wealth Protection Guide that shows you exactly how
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