Home Options NFLXChain

NFLX

Netflix, Inc.Close $89.33EOD only

Max Pain

$89.00

Next expiry May 22, 2026

Expected Move

±$2.44

2.7% from close

Price Gap

-0.33

Distance to max pain

IV Rank

Low premium

P/C OI

0.78

Slightly call-heavy

Consensus

8.0/10

Bullish tilt

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects NFLX options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

NFLX Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	49.05	47.30	49.90	1.90	20	22	462.3%	0.983	0.0011	-0.264	0.003	0.003
45.00	49.22	42.30	46.15	0.00	1	16	532.8%	0.952	0.0023	-0.726	0.008	0.003
50.00	39.06	37.30	40.00	-3.31	1	10	360.5%	0.974	0.0021	-0.301	0.005	0.004
60.00	29.13	28.40	31.20	2.10	1	77	243.4%	0.972	0.0032	-0.216	0.005	0.005
65.00	21.93	22.30	25.55	0.00	14	10	259.2%	0.930	0.0064	-0.479	0.011	0.005
70.00	19.00	18.60	19.70	-0.67	8	36	154.7%	0.965	0.0062	-0.169	0.006	0.005
75.00	15.93	13.70	14.70	1.56	8	133	118.9%	0.953	0.0101	-0.165	0.008	0.006
76.00	13.07	12.40	14.10	-0.29	6	2	137.1%	0.914	0.0142	-0.299	0.013	0.006
77.00	12.17	11.50	12.85	-0.21	20	18	114.8%	0.931	0.0143	-0.215	0.011	0.006
78.00	11.37	10.50	11.85	0.00	3	14	107.4%	0.926	0.0161	-0.212	0.011	0.006
79.00	10.13	9.55	10.80	-0.31	2	61	97.1%	0.926	0.0179	-0.193	0.011	0.006
80.00	9.20	8.85	9.65	-0.30	50	178	80.7%	0.939	0.0184	-0.139	0.010	0.006
81.00	8.08	7.70	8.50	-0.42	2	156	62.9%	0.960	0.0169	-0.082	0.007	0.006
82.00	7.10	6.80	7.70	-0.10	56	315	69.7%	0.918	0.0268	-0.151	0.012	0.006
83.00	6.15	5.85	6.70	-0.65	101	187	62.5%	0.909	0.0325	-0.147	0.013	0.006
84.00	5.15	4.75	5.75	-0.55	39	671	57.7%	0.887	0.0411	-0.158	0.016	0.006
85.00	4.20	4.00	4.70	-0.75	129	493	47.9%	0.880	0.0516	-0.138	0.016	0.006
86.00	3.66	3.30	3.70	-0.34	81	1,732	40.2%	0.858	0.0691	-0.131	0.018	0.006
87.00	2.78	2.74	2.82	-0.37	523	4,568	36.6%	0.795	0.0959	-0.148	0.023	0.006
88.00	2.06	2.01	2.09	-0.40	4,898	12,270	35.6%	0.688	0.1225	-0.177	0.029	0.005
89.00	1.42	1.40	1.45	-0.44	8,298	11,117	34.3%	0.558	0.1420	-0.189	0.032	0.004
90.00	0.95	0.93	0.95	-0.38	19,954	20,022	33.5%	0.413	0.1434	-0.181	0.032	0.003
91.00	0.60	0.59	0.60	-0.32	26,491	10,162	33.5%	0.280	0.1240	-0.155	0.027	0.002
92.00	0.37	0.36	0.37	-0.26	24,480	13,957	34.0%	0.176	0.0941	-0.121	0.021	0.001
93.00	0.22	0.21	0.22	-0.22	37,267	25,753	34.6%	0.104	0.0646	-0.085	0.015	0.001
94.00	0.13	0.13	0.14	-0.16	14,425	5,891	35.9%	0.062	0.0421	-0.060	0.010	0.000
95.00	0.09	0.08	0.09	-0.11	6,779	9,149	37.5%	0.037	0.0268	-0.042	0.007	0.000
96.00	0.05	0.05	0.06	-0.07	1,964	3,420	39.1%	0.022	0.0169	-0.028	0.004	0.000
97.00	0.05	0.04	0.05	-0.04	3,463	4,136	42.2%	0.017	0.0122	-0.024	0.003	0.000
98.00	0.02	0.02	0.03	-0.05	891	4,943	43.0%	0.009	0.0073	-0.015	0.002	0.000
99.00	0.02	0.02	0.03	-0.03	771	4,402	46.9%	0.008	0.0061	-0.015	0.002	0.000
100.00	0.01	0.01	0.02	-0.03	6,617	11,977	47.7%	0.005	0.0037	-0.009	0.001	0.000
101.00	0.01	0.01	0.02	-0.02	297	2,523	50.0%	0.004	0.0027	-0.007	0.001	0.000
102.00	0.02	0.01	0.02	0.00	149	1,387	53.1%	0.003	0.0023	-0.007	0.001	0.000
103.00	0.01	0.01	0.02	-0.02	115	1,683	56.3%	0.003	0.0019	-0.007	0.001	0.000
104.00	0.01	0.00	0.04	-0.01	179	1,477	61.7%	0.004	0.0022	-0.009	0.001	0.000
105.00	0.01	0.00	0.02	-0.01	14	6,629	60.2%	0.002	0.0011	-0.004	0.000	0.000
106.00	0.01	0.00	0.15	0.00	106	1,070	82.4%	0.012	0.0048	-0.036	0.003	0.000
107.00	0.01	0.00	0.02	0.00	78	1,050	65.6%	0.001	0.0008	-0.004	0.000	0.000
108.00	0.01	0.00	0.01	0.00	2	1,410	65.6%	0.001	0.0005	-0.002	0.000	0.000
109.00	0.01	0.00	0.02	-0.01	55	956	71.9%	0.001	0.0007	-0.004	0.000	0.000
110.00	0.01	0.00	0.01	-0.02	30	4,255	70.3%	0.001	0.0004	-0.002	0.000	0.000
111.00	0.02	0.00	0.01	0.00	7	1,541	71.9%	0.000	0.0003	-0.002	0.000	0.000
112.00	0.01	0.00	0.01	0.00	36	720	75.0%	0.001	0.0003	-0.002	0.000	0.000
113.00	0.01	0.00	0.01	0.00	7	3,987	78.1%	0.001	0.0003	-0.002	0.000	0.000
114.00	0.01	0.00	0.01	0.00	253	1,630	81.3%	0.001	0.0003	-0.002	0.000	0.000
115.00	0.01	0.00	0.01	-0.01	10	1,561	84.4%	0.001	0.0003	-0.002	0.000	0.000
116.00	0.01	0.00	0.02	0.00	45	1,258	92.2%	0.001	0.0005	-0.004	0.000	0.000
117.00	0.02	0.00	0.01	0.00	139	374	87.5%	0.000	0.0002	-0.002	0.000	0.000
118.00	0.01	0.00	0.01	0.00	258	720	90.6%	0.000	0.0002	-0.002	0.000	0.000
119.00	0.02	0.00	0.01	0.00	7	1,104	93.8%	0.000	0.0002	-0.002	0.000	0.000
120.00	0.01	0.00	0.01	-0.02	8	7,051	96.9%	0.000	0.0002	-0.002	0.000	0.000
125.00	0.02	0.00	0.01	0.01	3	1,169	106.3%	0.000	0.0001	-0.002	0.000	0.000
130.00	0.01	0.00	0.01	0.00	10	4,759	118.8%	0.000	0.0001	-0.002	0.000	0.000
135.00	0.01	0.00	0.01	0.00	25	578	131.3%	0.000	0.0001	-0.002	0.000	0.000
140.00	0.01	0.00	0.01	0.00	143	670	140.6%	0.000	0.0001	-0.002	0.000	0.000
145.00	0.01	0.00	0.01	0.00	6	46	150.0%	0.000	0.0001	-0.002	0.000	0.000
150.00	0.01	0.00	0.01	0.00	450	748	159.4%	0.000	0.0001	-0.002	0.000	0.000
155.00	0.02	0.00	0.01	0.00	1	290	168.8%	0.000	0.0001	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.02	0.00	0.01	0.00	15	17	250.0%	-0.000	0.0000	-0.002	0.000	-0.000
45.00	0.02	0.00	0.01	0.00	1	2	218.8%	-0.000	0.0000	-0.002	0.000	-0.000
60.00	0.05	0.00	0.02	0.00	2	22	139.1%	-0.001	0.0002	-0.004	0.000	-0.000
65.00	0.01	0.00	0.01	0.00	1	4,677	106.3%	-0.000	0.0002	-0.002	0.000	-0.000
70.00	0.01	0.00	0.04	0.00	4	384	96.1%	-0.002	0.0009	-0.009	0.001	-0.000
75.00	0.04	0.00	0.01	0.03	4	709	60.9%	-0.001	0.0005	-0.002	0.000	-0.000
76.00	0.02	0.00	0.27	0.00	14	74	89.8%	-0.021	0.0070	-0.062	0.004	-0.000
77.00	0.01	0.00	0.03	0.00	2	684	59.4%	-0.003	0.0017	-0.006	0.001	-0.000
78.00	0.02	0.01	0.03	0.01	61	832	57.0%	-0.004	0.0025	-0.009	0.001	-0.000
79.00	0.03	0.01	0.02	0.01	50	632	50.8%	-0.003	0.0025	-0.007	0.001	-0.000
80.00	0.01	0.01	0.02	-0.01	67	1,800	47.7%	-0.005	0.0037	-0.009	0.001	-0.000
81.00	0.02	0.01	0.03	-0.01	29	1,240	45.7%	-0.008	0.0062	-0.014	0.002	-0.000
82.00	0.04	0.02	0.04	0.00	141	2,280	42.6%	-0.012	0.0093	-0.018	0.003	-0.000
83.00	0.05	0.04	0.05	-0.01	406	3,045	39.1%	-0.018	0.0138	-0.023	0.004	-0.000
84.00	0.08	0.07	0.08	-0.02	1,485	6,048	36.9%	-0.031	0.0234	-0.035	0.006	-0.000
85.00	0.12	0.12	0.13	-0.04	3,713	8,297	35.1%	-0.056	0.0397	-0.053	0.009	-0.000
86.00	0.21	0.21	0.22	-0.06	3,583	5,219	33.6%	-0.101	0.0651	-0.079	0.014	-0.001
87.00	0.36	0.36	0.38	-0.10	2,447	5,073	32.7%	-0.179	0.0988	-0.113	0.021	-0.001
88.00	0.63	0.62	0.64	-0.07	7,540	14,879	32.1%	-0.294	0.1325	-0.146	0.028	-0.002
89.00	1.03	0.99	1.04	-0.06	6,980	4,159	32.2%	-0.439	0.1513	-0.167	0.032	-0.003
90.00	1.55	1.51	1.57	-0.05	6,565	9,102	32.2%	-0.591	0.1491	-0.162	0.031	-0.004
91.00	2.29	2.16	2.22	0.04	4,484	3,729	32.0%	-0.729	0.1276	-0.135	0.027	-0.006
92.00	2.95	2.94	3.00	0.02	2,266	3,094	32.5%	-0.835	0.0944	-0.100	0.020	-0.006
93.00	4.10	3.75	4.05	0.16	843	1,760	41.6%	-0.851	0.0690	-0.121	0.019	-0.007
94.00	5.03	4.55	5.05	0.37	209	987	48.3%	-0.872	0.0536	-0.127	0.017	-0.007
95.00	5.95	5.60	6.20	0.15	131	957	61.2%	-0.859	0.0452	-0.175	0.018	-0.007
96.00	5.76	6.50	7.40	-0.92	39	559	55.6%	-0.919	0.0334	-0.102	0.012	-0.007
97.00	8.06	7.50	8.40	0.36	28	266	61.2%	-0.926	0.0281	-0.105	0.011	-0.007
98.00	7.95	8.35	9.60	-0.65	25	328	68.2%	-0.928	0.0248	-0.115	0.011	-0.008
99.00	8.83	9.35	10.55	-0.75	7	271	71.9%	-0.938	0.0210	-0.107	0.010	-0.008
100.00	10.75	10.35	11.20	0.35	24	193	62.3%	-0.975	0.0115	-0.037	0.005	-0.008
101.00	12.10	10.85	12.35	0.00	3	2	104.4%	-0.894	0.0217	-0.248	0.015	-0.008
102.00	14.42	10.85	14.45	0.00	1	1	154.2%	-0.810	0.0218	-0.555	0.022	-0.007
103.00	14.05	12.60	14.70	0.00	2	0	131.5%	-0.871	0.0197	-0.363	0.017	-0.008
104.00	15.45	13.80	15.45	0.00	4	0	125.8%	-0.899	0.0174	-0.290	0.014	-0.008
105.00	16.05	14.60	16.70	0.00	2	0	142.9%	-0.881	0.0172	-0.372	0.016	-0.008
106.00	15.82	15.40	17.80	0.00	2	0	152.7%	-0.878	0.0164	-0.407	0.016	-0.008
107.00	19.13	16.80	18.50	0.00	30	0	144.0%	-0.906	0.0144	-0.315	0.014	-0.008
108.00	18.52	17.60	19.65	0.00	6	0	156.5%	-0.897	0.0142	-0.367	0.015	-0.008
109.00	19.72	18.60	20.65	0.00	1	0	161.6%	-0.900	0.0134	-0.371	0.014	-0.008
110.00	20.52	19.80	21.40	0.00	3	1	153.4%	-0.923	0.0116	-0.287	0.012	-0.009
111.00	21.40	19.85	23.60	-0.65	1	0	96.1%	-0.993	0.0026	-0.013	0.002	-0.009
113.00	23.82	22.40	24.90	0.00	1	1	193.4%	-0.895	0.0116	-0.464	0.015	-0.009
115.00	25.50	24.80	26.50	0.00	1	1	182.0%	-0.926	0.0095	-0.332	0.011	-0.009
116.00	27.00	25.60	27.70	0.00	0	0	197.5%	-0.914	0.0098	-0.404	0.013	-0.009
119.00	30.35	28.60	30.70	0.00	0	0	210.6%	-0.920	0.0087	-0.410	0.012	-0.009
120.00	30.40	29.80	31.70	6.74	1	0	131.3%	-0.992	0.0020	-0.024	0.002	-0.010
125.00	20.00	35.95	40.00	0.00	0	0	296.2%	-0.868	0.0089	-0.843	0.017	-0.009
130.00	22.20	39.80	41.50	0.00	0	0	242.0%	-0.945	0.0057	-0.348	0.009	-0.010
150.00	56.00	58.85	62.50	0.00	0	0	159.4%	-1.000	0.0001	0.016	0.000	-0.012

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.