NFLX271217P00082000
NFLX Dec 17 2027 82.00 Put
optionOPRA
EODOct 7, 2026
17.80USD-5.117%(-0.96)10Vol1,467OI
Loading…
Underlying
Underlying Price
$70.37
Type
Put
Strike
82
Expiration
Dec 17, 2027
DTE
431d
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 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 72 P | $10.60 | -6.53% | 121 | 1,532 | ITM |
| 74 P | $12.50 | -8.09% | 1 | 1,306 | ITM |
| 75 P | $11.93 | -9.28% | 2 | 2,446 | ITM |
| 76 P | $14.80 | +10.45% | 4 | 1,732 | ITM |
| 78 P | $15.56 | +3.05% | 1 | 1,450 | ITM |
| 80 P | $16.50 | -3.23% | 5 | 3,557 | ITM |
| 82 P | $17.80 | -5.12% | 10 | 1,467 | ITM |
| 84 P | $17.90 | -12.25% | 1 | 1,104 | ITM |
| 85 P | $21.40 | +4.90% | 5 | 2,217 | ITM |
| 86 P | $21.94 | +43.68% | 1 | 1,184 | ITM |
| 88 P | $23.70 | +0.30% | 7 | 771 | ITM |
| 90 P | $22.35 | -6.29% | 3 | 3,604 | ITM |
| 92 P | $26.21 | +42.52% | 12 | 929 | 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.