NFLX261218P00082000
NFLX Dec 18 2026 82.00 Put
optionOPRA
EODOct 8, 2026
12.25USD-12.500%(-1.75)1Vol2,746OI
Loading…
Underlying
Underlying Price
$70.37
Type
Put
Strike
82
Expiration
Dec 18, 2026
DTE
67d
Moneyness
ITM
Intrinsic
$11.63
NFLX 82 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 9, 2026 | -3d | $14.98 | +29.25% | 2 | 0 |
| Oct 16, 2026 | 4d | $11.00 | -12.00% | 2 | 0 |
| Oct 23, 2026 | 11d | $11.20 | -16.79% | 1 | 77 |
| Oct 30, 2026 | 18d | $13.45 | +3.07% | 2 | 65 |
| Nov 6, 2026 | 25d | $12.12 | +8.31% | 1 | 2 |
| Nov 13, 2026 | 32d | $14.37 | +0.00% | 1 | 1 |
| Dec 18, 2026 | 67d | $12.25 | -12.50% | 1 | 2,746 |
| Jan 15, 2027 | 95d | $12.95 | -11.90% | 1 | 4,423 |
| Jun 17, 2027 | 248d | $16.27 | -6.44% | 3 | 3,019 |
| Dec 17, 2027 | 431d | $17.80 | -5.12% | 10 | 1,467 |
| Jan 21, 2028 | 466d | $16.74 | +3.02% | 32 | 460 |
NFLX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 76 P | $8.63 | -8.77% | 3 | 2,644 | ITM |
| 77 P | $8.15 | -13.76% | 34 | 4,319 | ITM |
| 78 P | $8.70 | -13.78% | 7 | 4,278 | ITM |
| 79 P | $9.65 | -11.47% | 2 | 4,102 | ITM |
| 80 P | $10.30 | -10.43% | 38 | 17,295 | ITM |
| 81 P | $11.20 | -17.53% | 1 | 4,281 | ITM |
| 82 P | $12.25 | -12.50% | 1 | 2,746 | ITM |
| 83 P | $14.40 | -10.11% | 12 | 2,064 | ITM |
| 84 P | $15.35 | -12.03% | 30 | 2,179 | ITM |
| 85 P | $14.51 | -10.49% | 518 | 4,667 | ITM |
| 86 P | $18.11 | -5.87% | 1 | 2,282 | ITM |
| 87 P | $16.25 | -9.87% | 1 | 2,193 | ITM |
| 88 P | $19.20 | -7.20% | 10 | 1,045 | ITM |
NFLX Profile
Netflix is an American subscription video on-demand over-the-top streaming service owned and operated by Netflix, Inc., a company based in Los Gatos, California. It offers films and television series from various genres, and it is available in multiple languages.