Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

NFLX
Netflix Inc
stock NASDAQ

At Close
Feb 27, 2026 3:59:59 PM EST
96.26USD+13.796%(+11.67)198,458,232
91.61Bid   101.14Ask   9.53Spread
Pre-market
Feb 27, 2026 9:28:30 AM EST
94.80USD+12.070%(+10.21)3,265,091
After-hours
Feb 27, 2026 4:58:30 PM EST
96.15USD-0.114%(-0.11)1,530,862
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Mar 27, 2026Apr 2, 2026Apr 10, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Feb 27, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
168,96913,168510113,431


NFLX Feb 27, 2026 Exp. - Volume by Strike
Puts
Calls

NFLX Feb 27, 2026 Exp. - Open Interest by Strike

Puts
Calls

NFLX Feb 27, 2026 Exp. - Max Pain @ $81.00

Puts
Calls


NFLX Feb 27, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
180 C0.01-75.00%1202-26NFLX260227C00180000
175 C0.010.00%1302-26NFLX260227C00175000
170 C00%0NFLX260227C00170000
165 C00%0NFLX260227C00165000
160 C0.010%10002-25NFLX260227C00160000
155 C00%0NFLX260227C00155000
150 C0.010%1102-26NFLX260227C00150000
145 C0.38+280.00%25201-30NFLX260227C00145000
140 C0.01-88.89%16702-26NFLX260227C00140000
135 C0.04-20.00%101102-09NFLX260227C00135000
130 C0.01-83.33%1001002-25NFLX260227C00130000
125 C0.10+900.00%21112802-05NFLX260227C00125000
120 C0.010.00%7511102-26NFLX260227C00120000
115 C0.010.00%2750202-24NFLX260227C00115000
110 C0.010.00%3557702-26NFLX260227C00110000
105 C0.03+200.00%1448502-25NFLX260227C00105000
104 C0.010.00%112302-25NFLX260227C00104000
103 C0.010.00%417402-25NFLX260227C00103000
102 C0.02+100.00%130302-25NFLX260227C00102000
101 C0.020.00%112202-24NFLX260227C00101000
100 C0.010.00%2738,15402-26NFLX260227C00100000
99 C0.010.00%1048602-26NFLX260227C00099000
98 C0.010.00%762702-26NFLX260227C00098000
97 C0.010.00%91,28002-26NFLX260227C00097000
96 C0.02+100.00%381,19602-26NFLX260227C00096000
95 C0.02+100.00%6952,49402-26NFLX260227C00095000
94 C0.020.00%982,13002-26NFLX260227C00094000
93 C0.02+100.00%5031,72002-26NFLX260227C00093000
92 C0.02+100.00%5192,61602-26NFLX260227C00092000
91 C0.030.00%2,2993,65702-26NFLX260227C00091000
90 C0.03-25.00%7,90012,78502-26NFLX260227C00090000
89 C0.05+25.00%19,0889,99002-26NFLX260227C00089000
88 C0.09+12.50%10,0018,64702-26NFLX260227C00088000
87 C0.18+28.57%9,3447,13902-26NFLX260227C00087000
86 C0.34+47.83%28,30214,13302-26NFLX260227C00086000
85 C0.66+65.00%80,33917,07902-26NFLX260227C00085000
84 C1.20+84.62%37,55418,86502-26NFLX260227C00084000
83 C1.90+84.47%13,1168,60002-26NFLX260227C00083000
82 C2.81+81.29%7,43515,30702-26NFLX260227C00082000
81 C3.70+66.67%8,0758,42102-26NFLX260227C00081000
80 C4.65+52.46%5,84411,82102-26NFLX260227C00080000
79 C5.61+42.39%5,9586,30602-26NFLX260227C00079000
78 C7.23+48.16%1,7944,46902-26NFLX260227C00078000
77 C7.45+28.01%5334,83002-26NFLX260227C00077000
76 C9.14+36.42%5364,18502-26NFLX260227C00076000
75 C9.61+23.36%3561,23702-26NFLX260227C00075000
74 C11.22+24.67%1828402-26NFLX260227C00074000
73 C12.62+35.12%1714602-26NFLX260227C00073000
72 C13.22+151.33%142702-26NFLX260227C00072000
71 C11.91+89.05%85502-25NFLX260227C00071000
70 C14.83+18.64%7524102-26NFLX260227C00070000
69 C16.03+15.91%121302-26NFLX260227C00069000
68 C15.00+1.97%21902-26NFLX260227C00068000
67 C9.83+5.70%4402-24NFLX260227C00067000
66 C14.28+27.61%7902-25NFLX260227C00066000
60 C24.03+4.48%511402-26NFLX260227C00060000
50 C32.76+20.22%5602-25NFLX260227C00050000
45 C37.44+16.35%5102-25NFLX260227C00045000
40 C42.92+16.00%172302-25NFLX260227C00040000
Puts
StrikePriceChangeVolOILastContract Name
180 P00%0NFLX260227P00180000
175 P00%0NFLX260227P00175000
170 P00%0NFLX260227P00170000
165 P00%0NFLX260227P00165000
160 P00%0NFLX260227P00160000
155 P79.090%1102-24NFLX260227P00155000
150 P74.230%1002-24NFLX260227P00150000
145 P00%0NFLX260227P00145000
140 P00%0NFLX260227P00140000
135 P58.760%2202-24NFLX260227P00135000
130 P53.910%2002-24NFLX260227P00130000
125 P48.76+31.82%2202-24NFLX260227P00125000
120 P38.91-10.51%2302-25NFLX260227P00120000
115 P38.62-2.25%4202-24NFLX260227P00115000
110 P33.66-2.77%22002-24NFLX260227P00110000
105 P18.65-32.96%10402-26NFLX260227P00105000
104 P22.90-14.96%2202-25NFLX260227P00104000
103 P26.68+2.69%210902-24NFLX260227P00103000
102 P18.47-28.30%4502-26NFLX260227P00102000
101 P14.70-42.93%6102-26NFLX260227P00101000
100 P14.10-40.78%11202-26NFLX260227P00100000
99 P13.56+1.57%18201-27NFLX260227P00099000
98 P12.50-35.73%2,00222502-26NFLX260227P00098000
97 P11.30-22.39%4735002-26NFLX260227P00097000
96 P20.16+8.10%23602-23NFLX260227P00096000
95 P10.85-11.07%44502-26NFLX260227P00095000
94 P9.63-36.44%2102-26NFLX260227P00094000
93 P8.50-49.49%1102-26NFLX260227P00093000
92 P13.25-8.87%12102-20NFLX260227P00092000
91 P15.39+18.38%1402-23NFLX260227P00091000
90 P5.39-22.00%232502-26NFLX260227P00090000
89 P4.20-31.82%695302-26NFLX260227P00089000
88 P3.10-43.12%8123002-26NFLX260227P00088000
87 P2.47-43.61%78470602-26NFLX260227P00087000
86 P1.69-51.85%2,1151,08502-26NFLX260227P00086000
85 P1.05-60.08%6,3452,18702-26NFLX260227P00085000
84 P0.59-68.95%21,01510,00902-26NFLX260227P00084000
83 P0.30-77.10%9,3284,83802-26NFLX260227P00083000
82 P0.18-78.31%11,1048,87502-26NFLX260227P00082000
81 P0.09-82.00%10,27312,21502-26NFLX260227P00081000
80 P0.05-83.87%13,89615,25802-26NFLX260227P00080000
79 P0.05-73.68%6,0163,02002-26NFLX260227P00079000
78 P0.02-83.33%1,0763,81402-26NFLX260227P00078000
77 P0.01-87.50%5273,34102-26NFLX260227P00077000
76 P0.02-66.67%1,7627,10302-26NFLX260227P00076000
75 P0.01-80.00%6,38112,82502-26NFLX260227P00075000
74 P0.02-33.33%8176,01702-26NFLX260227P00074000
73 P0.01-66.67%1753,21802-26NFLX260227P00073000
72 P0.010.00%1983,40702-26NFLX260227P00072000
71 P0.01-50.00%1555,71302-26NFLX260227P00071000
70 P0.010.00%884,94202-26NFLX260227P00070000
69 P0.010.00%121,12902-26NFLX260227P00069000
68 P0.010.00%3601,53502-26NFLX260227P00068000
67 P0.010.00%250602-26NFLX260227P00067000
66 P0.01-50.00%3418902-25NFLX260227P00066000
60 P0.010.00%550702-26NFLX260227P00060000
50 P0.01-50.00%147502-26NFLX260227P00050000
45 P0.010.00%818102-20NFLX260227P00045000
40 P0.010.00%16002-26NFLX260227P00040000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC