← Back to Home

NFLX - Stock Details

Price Chart (Past 365 Days)
Current Metrics
Current Price
2026-01-16
$88.00
SMA 50
$98.89
SMA 200
$113.05
Dividend Yield
N/A
Next Dividend
N/A
Next Earnings
Jan 20, 2026
Signal
Oversold
Trading Range
Volatility
Current IV
41.6%
IV Rank
50%
IV Percentile
50%
52-Week IV Range
41.6% - 41.6%

Expiration: 2026-04-17

Put Last Put Bid Put Ask Put Vol Put OI Put IV Put Δ Put Γ Put Θ Put V Strike Call Last Call Bid Call Ask Call Vol Call OI Call IV Call Δ Call Γ Call Θ Call V
$11.29 $11.20 $11.75 40 3970 38.93% - - - - $96.00 $4.15 $4.00 $4.30 109 1256 42.27% - - - -
$10.75 $10.30 $10.80 67 2637 37.42% - - - - $95.00 $4.55 $4.45 $4.60 393 2545 42.21% - - - -
$9.95 $9.45 $10.20 12 3666 37.91% - - - - $94.00 $4.89 $4.80 $5.00 144 1427 42.64% - - - -
$8.65 $8.25 $8.90 22 881 37.93% - - - - $92.00 $5.80 $5.55 $5.80 149 2633 43.14% - - - -
$7.60 $7.55 $7.65 64 5506 37.72% - - - - $90.00 $6.50 $6.40 $6.55 720 3781 42.90% - - - -
$6.55 $6.20 $6.65 142 2992 38.43% - - - - $88.00 $7.43 $7.15 $7.75 427 862 44.79% - - - -
$5.65 $5.40 $5.65 229 1487 38.59% - - - - $86.00 $8.40 $8.30 $8.55 54 309 43.88% - - - -
$5.10 $5.05 $5.20 123 6131 38.75% - - - - $85.00 $9.05 $8.85 $9.35 32 573 45.62% - - - -
$4.59 $4.35 $4.90 54 982 39.69% - - - - $84.00 $9.50 $9.20 $9.65 3 564 44.24% - - - -
$3.90 $3.65 $3.95 209 786 38.99% - - - - $82.00 $10.70 $10.60 $10.95 3 91 45.34% - - - -
$3.21 $3.15 $3.25 273 4605 39.26% - - - - $80.00 $12.05 $11.70 $12.45 76 613 47.31% - - - -
Strike Price Call Premium Total Return Exercised Total Return Not Exercised Return Breakdown
$80.00 $12.07 $4.08 ( 4.63% ) $12.07 ( 13.72% )
-9.09%
13.72%
$82.00 $10.77 $4.78 ( 5.43% ) $10.77 ( 12.24% )
-6.82%
12.24%
$84.00 $9.50 $5.50 ( 6.25% ) $9.50 ( 10.80% )
-4.55%
10.80%
$85.00 $9.10 $6.10 ( 6.93% ) $9.10 ( 10.34% )
-3.41%
10.34%
$86.00 $8.43 $6.42 ( 7.30% ) $8.43 ( 9.57% )
-2.27%
9.57%
$88.00 $7.45 $7.45 ( 8.47% ) $7.45 ( 8.47% )
8.47%
$90.00 $6.50 $8.50 ( 9.66% ) $6.50 ( 7.39% )
2.27%
7.39%
$92.00 $5.80 $9.80 ( 11.14% ) $5.80 ( 6.59% )
4.55%
6.59%
$94.00 $4.90 $10.90 ( 12.39% ) $4.90 ( 5.57% )
6.82%
5.57%
$95.00 $4.55 $11.55 ( 13.12% ) $4.55 ( 5.17% )
7.95%
5.17%
$96.00 $4.15 $12.15 ( 13.81% ) $4.15 ( 4.72% )
9.09%
4.72%
Expiration: 2027-01-15
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $88.00 $11.90
BE: $76.10 		$90.00 $14.25
BE: $104.25 		$2.00 $2.35 2.67% 361 $8,800.00
1:1 $88.00 $11.90
BE: $76.10 		$91.00 $13.90
BE: $104.90 		$3.00 $2.00 2.27% 361 $8,800.00
1:1 $88.00 $11.90
BE: $76.10 		$92.00 $13.38
BE: $105.38 		$4.00 $1.48 1.68% 361 $8,800.00
1:1 $88.00 $11.90
BE: $76.10 		$93.00 $12.95
BE: $105.95 		$5.00 $1.05 1.19% 361 $8,800.00
1:1 $88.00 $11.90
BE: $76.10 		$94.00 $12.40
BE: $106.40 		$6.00 $0.50 0.57% 361 $8,800.00
1:2 $95.00 $15.70
BE: $79.30 		$104.00 $8.93 × 2
BE: $105.08 		$9.00 $2.15 2.44% 361 $9,500.00
1:2 $96.00 $16.38
BE: $79.62 		$102.00 $9.47 × 2
BE: $103.29 		$6.00 $2.57 2.93% 361 $9,600.00
1:2 $96.00 $16.38
BE: $79.62 		$103.00 $9.38 × 2
BE: $104.19 		$7.00 $2.38 2.70% 361 $9,600.00
1:2 $96.00 $16.38
BE: $79.62 		$104.00 $8.93 × 2
BE: $104.74 		$8.00 $1.48 1.68% 361 $9,600.00
1:2 $96.00 $16.38
BE: $79.62 		$105.00 $8.70 × 2
BE: $105.51 		$9.00 $1.02 1.16% 361 $9,600.00
Collar
(1:2) 		$88.00 $11.90
BE: $76.10 		$90.00
Sold: $102.00 		$14.25 × 2
BE: $88.83
Max: $102.00 		$2.00 $-2.35 -2.67% 361 $8,800.00
Collar
(1:2) 		$87.00 $11.35
BE: $75.65 		$87.00
Sold: $98.00 		$15.70 × 2
BE: $86.05
Max: $98.00 		- $-1.90 -2.16% 361 $8,700.00
Collar
(1:2) 		$87.00 $11.35
BE: $75.65 		$87.00
Sold: $97.00 		$15.70 × 2
BE: $85.70
Max: $97.00 		- $-2.60 -2.95% 361 $8,700.00
Collar
(1:2) 		$87.00 $11.35
BE: $75.65 		$88.00
Sold: $99.00 		$15.20 × 2
BE: $86.95
Max: $99.00 		$1.00 $-2.10 -2.39% 361 $8,700.00
Collar
(1:2) 		$87.00 $11.35
BE: $75.65 		$89.00
Sold: $100.00 		$14.75 × 2
BE: $87.80
Max: $100.00 		$2.00 $-2.40 -2.73% 361 $8,700.00
Expiration: 2027-06-17
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $88.00 $13.88
BE: $74.12 		$94.00 $15.90
BE: $109.90 		$6.00 $2.02 2.30% 514 $8,800.00
1:1 $88.00 $13.88
BE: $74.12 		$95.00 $15.60
BE: $110.60 		$7.00 $1.73 1.96% 514 $8,800.00
1:1 $88.00 $13.88
BE: $74.12 		$96.00 $15.20
BE: $111.20 		$8.00 $1.32 1.51% 514 $8,800.00
1:1 $88.00 $13.88
BE: $74.12 		$98.00 $14.30
BE: $112.30 		$10.00 $0.43 0.48% 514 $8,800.00
1:1 $88.00 $13.88
BE: $74.12 		$100.00 $13.73
BE: $113.72 		$12.00 $-0.15 -0.17% 514 $8,800.00
1:2 $96.00 $18.42
BE: $77.58 		$110.00 $10.53 × 2
BE: $111.31 		$14.00 $2.63 2.98% 514 $9,600.00
1:2 $96.00 $18.42
BE: $77.58 		$112.00 $9.98 × 2
BE: $112.76 		$16.00 $1.53 1.73% 514 $9,600.00
1:2 $98.00 $19.55
BE: $78.45 		$108.00 $11.00 × 2
BE: $109.22 		$10.00 $2.45 2.78% 514 $9,800.00
1:2 $98.00 $19.55
BE: $78.45 		$110.00 $10.53 × 2
BE: $110.75 		$12.00 $1.50 1.70% 514 $9,800.00
1:2 $98.00 $19.55
BE: $78.45 		$112.00 $9.98 × 2
BE: $112.20 		$14.00 $0.40 0.45% 514 $9,800.00
Collar
(1:2) 		$86.00 $13.03
BE: $72.97 		$88.00
Sold: $102.00 		$18.48 × 2
BE: $86.99
Max: $102.00 		$2.00 $-2.02 -2.30% 514 $8,600.00
Collar
(1:2) 		$86.00 $13.03
BE: $72.97 		$90.00
Sold: $104.00 		$17.73 × 2
BE: $88.99
Max: $104.00 		$4.00 $-2.02 -2.30% 514 $8,600.00
Collar
(1:2) 		$85.00 $12.45
BE: $72.55 		$86.00
Sold: $98.00 		$19.45 × 2
BE: $84.92
Max: $98.00 		$1.00 $-2.15 -2.44% 514 $8,500.00
Collar
(1:2) 		$85.00 $12.45
BE: $72.55 		$88.00
Sold: $102.00 		$18.48 × 2
BE: $87.28
Max: $102.00 		$3.00 $-1.45 -1.65% 514 $8,500.00
Collar
(1:2) 		$85.00 $12.45
BE: $72.55 		$90.00
Sold: $104.00 		$17.73 × 2
BE: $89.28
Max: $104.00 		$5.00 $-1.45 -1.65% 514 $8,500.00
Expiration: 2027-12-17
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $88.00 $16.07
BE: $71.92 		$96.00 $18.55
BE: $114.55 		$8.00 $2.48 2.81% 697 $8,800.00
1:1 $88.00 $16.07
BE: $71.92 		$98.00 $17.85
BE: $115.85 		$10.00 $1.78 2.02% 697 $8,800.00
1:1 $88.00 $16.07
BE: $71.92 		$100.00 $17.00
BE: $117.00 		$12.00 $0.93 1.05% 697 $8,800.00
1:1 $88.00 $16.07
BE: $71.92 		$102.00 $16.50
BE: $118.50 		$14.00 $0.43 0.48% 697 $8,800.00
1:1 $88.00 $16.07
BE: $71.92 		$104.00 $15.75
BE: $119.75 		$16.00 $-0.32 -0.37% 697 $8,800.00
1:2 $100.00 $22.90
BE: $77.10 		$114.00 $12.65 × 2
BE: $115.20 		$14.00 $2.40 2.73% 697 $10,000.00
1:2 $100.00 $22.90
BE: $77.10 		$115.00 $12.32 × 2
BE: $115.88 		$15.00 $1.75 1.99% 697 $10,000.00
1:2 $102.00 $24.17
BE: $77.83 		$112.00 $13.10 × 2
BE: $113.01 		$10.00 $2.03 2.30% 697 $10,200.00
1:2 $102.00 $24.17
BE: $77.83 		$114.00 $12.65 × 2
BE: $114.56 		$12.00 $1.13 1.28% 697 $10,200.00
1:2 $102.00 $24.17
BE: $77.83 		$115.00 $12.32 × 2
BE: $115.24 		$13.00 $0.48 0.54% 697 $10,200.00
Collar
(1:2) 		$82.00 $13.15
BE: $68.85 		$82.00
Sold: $95.00 		$24.88 × 2
BE: $81.25
Max: $95.00 		- $-1.50 -1.70% 697 $8,200.00
Collar
(1:2) 		$82.00 $13.15
BE: $68.85 		$82.00
Sold: $94.00 		$24.88 × 2
BE: $80.90
Max: $94.00 		- $-2.20 -2.50% 697 $8,200.00
Collar
(1:2) 		$82.00 $13.15
BE: $68.85 		$88.00
Sold: $102.00 		$21.90 × 2
BE: $86.83
Max: $102.00 		$6.00 $-2.35 -2.67% 697 $8,200.00
Collar
(1:2) 		$80.00 $12.15
BE: $67.85 		$80.00
Sold: $94.00 		$25.67 × 2
BE: $80.20
Max: $94.00 		- $0.40 0.45% 697 $8,000.00
Collar
(1:2) 		$80.00 $12.15
BE: $67.85 		$80.00
Sold: $92.00 		$25.67 × 2
BE: $79.22
Max: $92.00 		- $-1.55 -1.76% 697 $8,000.00
Expiration: 2028-01-21
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $88.00 $16.43
BE: $71.58 		$97.00 $18.95
BE: $115.95 		$9.00 $2.53 2.87% 732 $8,800.00
1:1 $89.00 $16.88
BE: $72.12 		$96.00 $19.12
BE: $115.12 		$7.00 $2.25 2.56% 732 $8,900.00
1:1 $89.00 $16.88
BE: $72.12 		$97.00 $18.95
BE: $115.95 		$8.00 $2.08 2.36% 732 $8,900.00
1:1 $89.00 $16.88
BE: $72.12 		$98.00 $18.38
BE: $116.38 		$9.00 $1.50 1.70% 732 $8,900.00
1:1 $90.00 $17.40
BE: $72.60 		$94.00 $19.90
BE: $113.90 		$4.00 $2.50 2.84% 732 $9,000.00
1:2 $104.00 $25.73
BE: $78.28 		$111.00 $14.18 × 2
BE: $112.31 		$7.00 $2.62 2.98% 732 $10,400.00
1:2 $104.00 $25.73
BE: $78.28 		$112.00 $13.88 × 2
BE: $113.01 		$8.00 $2.02 2.30% 732 $10,400.00
1:2 $104.00 $25.73
BE: $78.28 		$113.00 $13.70 × 2
BE: $113.84 		$9.00 $1.67 1.90% 732 $10,400.00
1:2 $105.00 $26.35
BE: $78.65 		$110.00 $14.45 × 2
BE: $111.28 		$5.00 $2.55 2.90% 732 $10,500.00
1:2 $105.00 $26.35
BE: $78.65 		$111.00 $14.18 × 2
BE: $112.00 		$6.00 $2.00 2.27% 732 $10,500.00
Collar
(1:2) 		$80.00 $12.43
BE: $67.58 		$80.00
Sold: $91.00 		$26.40 × 2
BE: $78.89
Max: $91.00 		- $-2.22 -2.53% 732 $8,000.00
Collar
(1:2) 		$80.00 $12.43
BE: $67.58 		$81.00
Sold: $92.00 		$25.65 × 2
BE: $79.74
Max: $92.00 		$1.00 $-2.53 -2.87% 732 $8,000.00
Collar
(1:2) 		$80.00 $12.43
BE: $67.58 		$83.00
Sold: $94.00 		$24.95 × 2
BE: $81.84
Max: $94.00 		$3.00 $-2.32 -2.64% 732 $8,000.00
Expiration: 2028-06-16
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $90.00 $18.52
BE: $71.47 		$100.00 $20.65
BE: $120.65 		$10.00 $2.12 2.41% 879 $9,000.00
1:1 $90.00 $18.52
BE: $71.47 		$105.00 $19.18
BE: $124.17 		$15.00 $0.65 0.74% 879 $9,000.00
1:1 $90.00 $18.52
BE: $71.47 		$110.00 $17.62
BE: $127.62 		$20.00 $-0.90 -1.02% 879 $9,000.00
1:1 $90.00 $18.52
BE: $71.47 		$115.00 $15.93
BE: $130.93 		$25.00 $-2.60 -2.95% 879 $9,000.00
1:1 $85.00 $16.57
BE: $68.42 		$105.00 $19.18
BE: $124.17 		$20.00 $2.60 2.95% 879 $8,500.00
1:2 $95.00 $21.57
BE: $73.42 		$130.00 $12.00 × 2
BE: $131.21 		$35.00 $2.43 2.76% 879 $9,500.00
1:2 $100.00 $24.55
BE: $75.45 		$125.00 $13.12 × 2
BE: $125.85 		$25.00 $1.70 1.93% 879 $10,000.00
1:2 $100.00 $24.55
BE: $75.45 		$130.00 $12.00 × 2
BE: $129.72 		$30.00 $-0.55 -0.62% 879 $10,000.00
1:2 $105.00 $28.27
BE: $76.72 		$120.00 $14.65 × 2
BE: $120.51 		$15.00 $1.02 1.16% 879 $10,500.00
1:2 $105.00 $28.27
BE: $76.72 		$125.00 $13.12 × 2
BE: $123.99 		$20.00 $-2.02 -2.30% 879 $10,500.00
Collar
(1:2) 		$85.00 $16.57
BE: $68.42 		$85.00
Sold: $105.00 		$26.75 × 2
BE: $84.29
Max: $105.00 		- $-1.43 -1.62% 879 $8,500.00
Collar
(1:2) 		$85.00 $16.57
BE: $68.42 		$90.00
Sold: $110.00 		$25.27 × 2
BE: $89.36
Max: $110.00 		$5.00 $-1.28 -1.45% 879 $8,500.00
Collar
(1:2) 		$85.00 $16.57
BE: $68.42 		$100.00
Sold: $125.00 		$20.65 × 2
BE: $99.24
Max: $125.00 		$15.00 $-1.53 -1.73% 879 $8,500.00
Collar
(1:2) 		$85.00 $16.57
BE: $68.42 		$105.00
Sold: $130.00 		$19.18 × 2
BE: $103.89
Max: $130.00 		$20.00 $-2.22 -2.53% 879 $8,500.00
Collar
(1:2) 		$80.00 $13.60
BE: $66.40 		$80.00
Sold: $95.00 		$28.90 × 2
BE: $79.62
Max: $95.00 		- $-0.75 -0.85% 879 $8,000.00