ZARR — NFLX

2026-09-25 (7d)
Strike	Call	Put	IV
67.00	3.70	4.97	6.25	0.09	0.10	0.10	36.8%
68.00	5.35	5.60	5.85	0.04	0.04	0.05	59.1%
69.00	4.35	5.25	6.15	0.07	0.07	0.08	83.4%
70.00	3.40	3.77	4.15	0.13	0.14	0.14	51.3%
71.00	2.61	2.67	2.73	0.25	0.26	0.26	36.6%
72.00	1.88	1.90	1.92	0.47	0.48	0.49	35.5%
73.00	1.27	1.28	1.29	0.85	0.86	0.88	35.5%
74.00	0.80	0.81	0.82	1.37	1.40	1.43	35.6%
75.00	0.48	0.49	0.50	2.04	2.08	2.11	36.2%
76.00	0.28	0.28	0.29	2.53	2.84	3.15	37.0%
77.00	0.15	0.16	0.17	3.35	3.67	4.00	37.8%
78.00	0.09	0.10	0.10	4.25	4.75	5.25	39.4%
79.00	0.32	0.33	0.33	3.60	3.80	4.00	32.2%
80.00	0.21	0.21	0.22	4.65	4.78	4.90	33.1%

2026-10-02 (9d)
Strike	Call	Put	IV
66.00	4.25	5.60	6.95	0.11	0.12	0.12	36.8%
67.00	4.40	4.70	5.00	0.18	0.18	0.19	36.2%
68.00	3.40	3.77	4.15	0.30	0.31	0.32	33.0%
69.00	2.75	2.95	3.15	0.49	0.51	0.52	31.8%
70.00	2.10	2.25	2.39	0.79	0.81	0.82	31.7%
71.00	1.64	1.67	1.70	1.18	1.22	1.25	32.2%
72.00	1.19	1.21	1.22	1.71	1.74	1.77	32.6%
73.00	0.83	0.84	0.85	2.34	2.39	2.44	32.9%
74.00	0.55	0.56	0.58	2.93	3.09	3.25	33.1%
75.00	0.36	0.38	0.39	3.70	3.90	4.10	33.6%
76.00	0.24	0.25	0.26	4.60	4.80	5.00	34.4%
77.00	0.24	0.24	0.25	4.95	5.08	5.20	33.1%

2026-10-16 (28d)
Strike	Call	Put	IV
55.00	15.10	16.98	18.85	0.02	0.03	0.04	41.2%
60.00	11.55	12.00	12.45	0.08	0.11	0.14	30.7%
65.00	7.25	7.53	7.80	0.38	0.40	0.41	36.1%
67.50	5.20	5.40	5.60	0.81	0.83	0.85	33.2%
70.00	3.55	3.60	3.65	1.58	1.59	1.61	31.6%
72.50	2.28	2.29	2.31	2.76	2.81	2.85	31.9%
75.00	1.37	1.39	1.40	4.30	4.40	4.50	32.3%
77.50	0.78	0.80	0.81	6.00	6.28	6.55	32.7%
80.00	0.46	0.47	0.48	8.35	8.50	8.65	34.0%
82.50	0.28	0.29	0.31	10.50	10.90	11.30	35.8%
85.00	0.19	0.20	0.20	11.95	12.70	13.45	37.7%
87.50	0.27	0.28	0.28	10.85	12.22	13.60	36.0%

2026-10-23 (30d)
Strike	Call	Put	IV
66.00	6.80	7.08	7.35	1.34	1.36	1.38	46.0%
67.00	5.85	6.28	6.70	1.64	1.66	1.68	44.4%
68.00	5.20	5.60	6.00	1.98	2.00	2.02	44.1%
69.00	4.60	5.00	5.40	2.37	2.39	2.41	44.3%
70.00	4.05	4.42	4.80	2.80	2.82	2.84	44.2%
71.00	3.80	3.90	4.00	3.25	3.30	3.35	44.1%
72.00	3.45	3.48	3.50	3.70	3.85	4.00	44.8%
73.00	3.00	3.05	3.10	4.25	4.53	4.80	44.9%
74.00	2.64	2.66	2.68	4.70	5.05	5.40	45.0%
75.00	2.29	2.31	2.33	5.60	5.67	5.75	45.0%
76.00	1.98	2.00	2.02	5.95	6.38	6.80	45.1%
77.00	1.97	1.99	2.01	6.10	6.55	7.00	44.6%
78.00	2.12	2.14	2.16	6.00	6.40	6.80	44.4%

FRI 25 SEPT
03:19 [COMMENT] TradingView Jade Lizard Trade Idea $NFLX 10/16 Expy
03:12 [COMMENT] TradingView NFLX Jade Lizard for 10/16
THU 24 SEPT
20:45 [DATA] GuruFocus Netflix Edges Higher Despite HSBC Engagement Expectations Cut
02:48 [COMMENT] TradingView NETLIX (NFLX) reversal
WED 23 SEPT
20:20 [DATA] GuruFocus Disney's Price Hike Makes the Bundle the Obvious Buy
TUE 22 SEPT
23:06 [DATA] GuruFocus Netflix Stock Drops on HSBC Downgrade, Citing YouTube Threat
20:07 [DATA] GuruFocus HSBC Resets Netflix Stock Target For 2026
19:39 Investor's Business Daily Netflix Stock Downgraded As YouTube Swipes Viewers
19:32 [DATA] GuruFocus NFLX Downgraded by HSBC -- Price Target Lowered to $76.00
16:00 Investing.com - UK Why is Netflix stock sliding today? 117 items · also Investing.com - news
13:15 [DATA] GuruFocus Netflix Gets a $135 Bull Call Days After a $57 Cut
11:06 Investing.com - UK BMO Capital reiterates Netflix stock rating on streaming survey
MON 21 SEPT
17:20 Investor's Business Daily This Bearish Netflix Stock Trade Can Cash In On Video Streaming Giant's Woes
13:13 [DATA] GuruFocus Is NFLX Undervalued? DCF Says Worth $99 2 items
FRI 18 SEPT CLOSE 71.79 -4.7% VOL 4.3×
23:06 [DATA] GuruFocus Netflix Inc (NFLX) Shares Fall 4.7% -- What GF Score of 90 Tells Investors 2 items · also GuruFocus
22:36 Investor's Business Daily Stock Market Mixed After Post-Fed Fightback, Netflix Dives; Trump-Xi Meeting Now Up Next
21:21 [DATA] GuruFocus Wells Fargo Brutally Revamps Netflix Stock Price Target
17:21 [DATA] GuruFocus Netflix just got a warning that could change the growth story
16:56 Investor's Business Daily Netflix Stock Downgraded To Sell As Viewer Engagement Wanes
THU 17 SEPT CLOSE 75.31 -1.4% VOL 1.1×
WED 16 SEPT CLOSE 76.41 -1.9% VOL 0.9×
TUE 15 SEPT CLOSE 77.90 -3.0% VOL 1.0×
MON 14 SEPT CLOSE 80.32 +3.8% VOL 1.1×
FRI 11 SEPT CLOSE 77.40 +1.8% VOL 0.8×
THU 10 SEPT CLOSE 76.01 -0.0% VOL 0.7×
WED 09 SEPT CLOSE 76.03 -1.0% VOL 0.8×
TUE 08 SEPT CLOSE 76.77 -1.9% VOL 1.2×
FRI 04 SEPT CLOSE 78.25 -5.3% VOL 1.5×
THU 03 SEPT CLOSE 82.67 -0.1% VOL 0.9×
WED 02 SEPT CLOSE 82.73 +2.4% VOL 0.8×
TUE 01 SEPT CLOSE 80.81 -0.3% VOL 0.7×
MON 31 AUG CLOSE 81.05 -0.8% VOL 1.1×
FRI 28 AUG CLOSE 81.72 +2.4% VOL 1.0×
THU 27 AUG CLOSE 79.84 -2.0% VOL 0.9×
WED 26 AUG CLOSE 81.46 -0.9% VOL 0.7×
TUE 25 AUG CLOSE 82.23 +2.8% VOL 0.9×
MON 24 AUG CLOSE 80.01 +0.5% VOL 0.6×
FRI 21 AUG CLOSE 79.59 -0.7% VOL 0.7×
THU 20 AUG CLOSE 80.14 -0.1% VOL 0.8×
WED 19 AUG CLOSE 80.22 +3.2% VOL 0.9×
TUE 18 AUG CLOSE 77.77 +2.3% VOL 1.0×
MON 17 AUG CLOSE 76.02 -2.7% VOL 0.8×
FRI 14 AUG CLOSE 78.16 -0.1% VOL 0.6×

OPTIONS