$82.23
2.222.77%
In chiusura: Aug 25, 5:00 PM EST
$82.19
-0.0445-0.05%
Post-mercato: 4:24 PM EST
Netflix Inc Catena di Opzioni
NFLXNASDAQ
Netflix Options
View Netflix (NFLX) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.36
P/C Ratio (OI)
0.87
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price45.1Aug 24, 2026
Change
-0%
Bid45.2
Ask47.4
volume0
Intrest31
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price42.37Aug 25, 2026
Change
1.794.41%
Bid40.2
Ask42.4
volume23
Intrest46
Strike
40
40
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest34
Last Price37.38Aug 25, 2026
Change
2.186.19%
Bid35.2
Ask39.25
volume22
Intrest39
Strike
45
45
Last Price0.02Aug 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest63
Last Price31.24Aug 25, 2026
Change
1.123.72%
Bid30.2
Ask32.4
volume2
Intrest82
Strike
50
50
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2015
Last Price25.53Aug 25, 2026
Change
2.279.76%
Bid23.2
Ask27.25
volume2
Intrest38
Strike
57
57
Last Price0.22Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest69
Last Price22.4Aug 24, 2026
Change
-0%
Bid22.2
Ask26.25
volume0
Intrest20
Strike
58
58
Last Price0.02Aug 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price23.22Aug 25, 2026
Change
1.768.2%
Bid21.2
Ask25.25
volume1
Intrest24
Strike
59
59
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest33
Last Price22.39Aug 25, 2026
Change
1.818.79%
Bid20.8
Ask24.25
volume70
Intrest60
Strike
60
60
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest769
Last Price21.46Aug 25, 2026
Change
3.1517.2%
Bid19.9
Ask23.25
volume58
Intrest2
Strike
61
61
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest84
Last Price20.53Aug 25, 2026
Change
5.8940.23%
Bid19.1
Ask22.25
volume1
Intrest31
Strike
62
62
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest810
Last Price19.61Aug 25, 2026
Change
5.9643.66%
Bid17.25
Ask21.25
volume1
Intrest9
Strike
63
63
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest276
Last Price14.18Aug 18, 2026
Change
-0%
Bid16.2
Ask20.25
volume0
Intrest14
Strike
64
64
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest742
Last Price16.96Aug 25, 2026
Change
1.5810.27%
Bid16.3
Ask17.4
volume17
Intrest94
Strike
65
65
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1062
Last Price15.98Aug 25, 2026
Change
1.459.98%
Bid15.4
Ask16.45
volume17
Intrest24
Strike
66
66
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest372
Last Price15.1Aug 25, 2026
Change
1.5811.69%
Bid14.5
Ask15.55
volume6
Intrest407
Strike
67
67
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest836
Last Price14.18Aug 25, 2026
Change
2.0416.8%
Bid13.6
Ask14.65
volume57
Intrest628
Strike
68
68
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume13
Intrest1081
Last Price13.38Aug 25, 2026
Change
1.9717.27%
Bid11.85
Ask13.75
volume6
Intrest418
Strike
69
69
Last Price0.01Aug 25, 2026
Change
0.0150%
Bid-
Ask0.01
volume55
Intrest417
Last Price12.2Aug 25, 2026
Change
1.8217.53%
Bid10.7
Ask12.85
volume88
Intrest1499
Strike
70
70
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume133
Intrest3635
Last Price12.27Aug 25, 2026
Change
2.8930.81%
Bid11
Ask12.1
volume55
Intrest491
Strike
71
71
Last Price0.01Aug 25, 2026
Change
0.0150%
Bid-
Ask0.01
volume88
Intrest646
Last Price10.39Aug 25, 2026
Change
1.8621.81%
Bid9.85
Ask10.8
volume68
Intrest567
Strike
72
72
Last Price0.01Aug 25, 2026
Change
0.0266.67%
Bid0.01
Ask0.02
volume61
Intrest960
Last Price9.35Aug 25, 2026
Change
1.823.84%
Bid9.2
Ask9.4
volume40
Intrest1213
Strike
73
73
Last Price0.01Aug 25, 2026
Change
0.0266.67%
Bid0.01
Ask0.02
volume119
Intrest2289
Last Price8.38Aug 25, 2026
Change
1.8327.94%
Bid8.25
Ask8.4
volume47
Intrest1374
Strike
74
74
Last Price0.02Aug 25, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume279
Intrest2678
Last Price7.28Aug 25, 2026
Change
2.0840%
Bid7
Ask7.45
volume178
Intrest3012
Strike
75
75
Last Price0.02Aug 25, 2026
Change
0.0466.67%
Bid0.02
Ask0.03
volume544
Intrest3474
Last Price6.3Aug 25, 2026
Change
2.0347.54%
Bid5.85
Ask6.4
volume101
Intrest1857
Strike
76
76
Last Price0.03Aug 25, 2026
Change
0.0872.73%
Bid0.03
Ask0.04
volume312
Intrest1814
Last Price5.25Aug 25, 2026
Change
1.7550%
Bid5.15
Ask5.45
volume516
Intrest2241
Strike
77
77
Last Price0.04Aug 25, 2026
Change
0.1780.95%
Bid0.04
Ask0.05
volume2242
Intrest4263
Last Price4.5Aug 25, 2026
Change
1.9878.57%
Bid4.25
Ask4.45
volume738
Intrest2068
Strike
78
78
Last Price0.08Aug 25, 2026
Change
0.3380.49%
Bid0.08
Ask0.09
volume3135
Intrest4520
Last Price3.45Aug 25, 2026
Change
1.6793.82%
Bid3.4
Ask3.55
volume827
Intrest2199
Strike
79
79
Last Price0.15Aug 25, 2026
Change
0.5779.17%
Bid0.14
Ask0.16
volume2985
Intrest2496
Last Price2.59Aug 25, 2026
Change
1.37112.3%
Bid2.58
Ask2.64
volume5712
Intrest8665
Strike
80
80
Last Price0.3Aug 25, 2026
Change
0.8473.68%
Bid0.29
Ask0.3
volume7799
Intrest4321
Last Price1.86Aug 25, 2026
Change
1.07135.44%
Bid1.84
Ask1.89
volume15208
Intrest9890
Strike
81
81
Last Price0.54Aug 25, 2026
Change
1.1568.05%
Bid0.53
Ask0.55
volume8289
Intrest3316
Last Price1.26Aug 25, 2026
Change
0.79168.09%
Bid1.25
Ask1.27
volume33278
Intrest9190
Strike
82
82
Last Price0.94Aug 25, 2026
Change
1.459.83%
Bid0.93
Ask0.95
volume5575
Intrest1355
Last Price0.79Aug 25, 2026
Change
0.49163.33%
Bid0.79
Ask0.8
volume21239
Intrest8106
Strike
83
83
Last Price1.48Aug 25, 2026
Change
1.4248.97%
Bid1.45
Ask1.51
volume1783
Intrest164
Last Price0.48Aug 25, 2026
Change
0.3166.67%
Bid0.46
Ask0.48
volume9406
Intrest7005
Strike
84
84
Last Price2.16Aug 25, 2026
Change
1.7144.19%
Bid2.13
Ask2.19
volume326
Intrest136
Last Price0.27Aug 25, 2026
Change
0.17170%
Bid0.26
Ask0.27
volume13516
Intrest13605
Strike
85
85
Last Price2.93Aug 25, 2026
Change
1.9239.59%
Bid2.92
Ask3.05
volume141
Intrest192
Last Price0.14Aug 25, 2026
Change
0.07100%
Bid0.14
Ask0.15
volume3654
Intrest4394
Strike
86
86
Last Price3.95Aug 25, 2026
Change
1.6629.59%
Bid3.75
Ask3.95
volume201
Intrest112
Last Price0.08Aug 25, 2026
Change
0.04100%
Bid0.07
Ask0.08
volume1861
Intrest1229
Strike
87
87
Last Price4.9Aug 25, 2026
Change
1.9228.15%
Bid3.2
Ask6.6
volume22
Intrest22
Last Price0.04Aug 25, 2026
Change
0.0133.33%
Bid0.04
Ask0.05
volume675
Intrest3108
Strike
88
88
Last Price6Aug 25, 2026
Change
1.5320.32%
Bid4.2
Ask7.35
volume15
Intrest30
Last Price0.03Aug 25, 2026
Change
0.02200%
Bid0.02
Ask0.03
volume222
Intrest507
Strike
89
89
Last Price7.4Aug 25, 2026
Change
1.1413.35%
Bid4.8
Ask7
volume6
Intrest0
Last Price0.01Aug 25, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume1098
Intrest7439
Strike
90
90
Last Price8.39Aug 25, 2026
Change
1.1512.05%
Bid6.45
Ask8.95
volume6
Intrest1
Last Price0.01Aug 25, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume20
Intrest153
Strike
91
91
Last Price9.37Aug 25, 2026
Change
1.1110.59%
Bid7.45
Ask10.7
volume2
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid0.01
Ask0.02
volume462
Intrest863
Strike
92
92
Last Price10Aug 25, 2026
Change
1.5513.42%
Bid8.05
Ask11.65
volume4
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume39
Intrest1164
Strike
95
95
Last Price12.85Aug 25, 2026
Change
1.6511.38%
Bid11.1
Ask14.65
volume34
Intrest3
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume27
Intrest1062
Strike
100
100
Last Price18Aug 25, 2026
Change
1.487.6%
Bid16.05
Ask19.7
volume2
Intrest0
Last Price0.11Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest315
Strike
105
105
Last Price22.95Aug 25, 2026
Change
1.536.25%
Bid22
Ask24.55
volume2
Intrest0
Last Price0.07Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest55
Strike
110
110
Last Price28Aug 25, 2026
Change
1.454.92%
Bid26.45
Ask29.2
volume2
Intrest0
Last Price0.06Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest22
Strike
115
115
Last Price33Aug 25, 2026
Change
1.454.21%
Bid31.4
Ask33.85
volume2
Intrest0
Last Price0.01Aug 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest323
Strike
120
120
Last Price37.9Aug 25, 2026
Change
1.584%
Bid35.8
Ask39.5
volume2
Intrest0
Last Price0.19Aug 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Strike
125
125
Last Price43Aug 25, 2026
Change
1.43.15%
Bid41.4
Ask44.8
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
130
130
Last Price47.95Aug 25, 2026
Change
1.53.03%
Bid45.95
Ask49.8
volume2
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume12
Intrest13
Strike
135
135
Last Price53.04Aug 25, 2026
Change
1.322.43%
Bid51.4
Ask54.8
volume4
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid55.8
Ask59.7
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest27
Strike
145
145
Last Price-
Change
-
Bid60.8
Ask64.8
volume0
Intrest0