Options Chain for NETFLIX INC COM (NFLX) - $94.96 as of 12/15/2025 8:41:04 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 51.35 | 56.90 | 54.13 | % | 1.35 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 45.00 | 46.40 | 51.95 | 49.18 | % | 1.09 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 50.00 | 41.40 | 46.95 | 44.18 | % | 0.88 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 60.00 | 31.75 | 36.85 | 34.30 | % | 0.57 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 70.00 | 23.85 | 27.05 | 25.45 | 25.55 | % | 0.36 | 2 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 10:59:02 AM EST | |
| 75.00 | 17.15 | 22.65 | 19.90 | % | 0.27 | 0 | 0 | 0.98 | 0.94 | 0.01 | -0.03 | 12/15/2025 10:59:02 AM EST | |||
| 80.00 | 11.75 | 18.60 | 15.18 | % | 0.19 | 0 | 0 | 0.52 | 0.88 | 0.01 | -0.05 | 12/15/2025 10:59:02 AM EST | |||
| 82.00 | 10.00 | 17.70 | 13.85 | 16.60 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.39 | 0.84 | 0.02 | -0.05 | 12/12/2025 | 12/15/2025 10:59:02 AM EST |
| 83.00 | 10.30 | 15.75 | 13.03 | % | 0.16 | 0 | 0 | 0.38 | 0.82 | 0.02 | -0.06 | 12/15/2025 10:59:02 AM EST | |||
| 84.00 | 9.50 | 14.95 | 12.23 | % | 0.15 | 0 | 0 | 0.38 | 0.80 | 0.02 | -0.06 | 12/15/2025 10:59:02 AM EST | |||
| 85.00 | 9.00 | 14.00 | 11.50 | 13.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.47 | 0.78 | 0.02 | -0.06 | 12/12/2025 | 12/15/2025 10:59:02 AM EST |
| 86.00 | 8.95 | 13.25 | 11.10 | % | 0.13 | 0 | 0 | 0.52 | 0.76 | 0.02 | -0.06 | 12/15/2025 10:59:02 AM EST | |||
| 87.00 | 7.55 | 11.90 | 9.73 | 10.25 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.56 | 0.74 | 0.02 | -0.07 | 12/11/2025 | 12/15/2025 10:59:02 AM EST |
| 88.00 | 6.85 | 11.90 | 9.38 | 9.71 | % | 0.11 | 1 | 0 | 0.51 | 0.72 | 0.02 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST | |
| 89.00 | 6.20 | 11.25 | 8.73 | % | 0.10 | 0 | 0 | 0.51 | 0.69 | 0.02 | -0.07 | 12/15/2025 10:59:02 AM EST | |||
| 90.00 | 7.80 | 8.80 | 8.30 | 8.48 | -1.34 | -13.65% | 0.09 | 10 | 3 | 0.42 | 0.67 | 0.02 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 91.00 | 7.10 | 8.30 | 7.70 | 8.42 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.43 | 0.64 | 0.03 | -0.07 | 12/11/2025 | 12/15/2025 10:59:02 AM EST |
| 92.00 | 5.45 | 7.55 | 6.50 | 7.90 | -0.35 | -4.25% | 0.07 | 2 | 1 | 0.42 | 0.61 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 93.00 | 6.30 | 9.05 | 7.68 | 6.50 | -1.20 | -15.59% | 0.08 | 12 | 4 | 0.43 | 0.59 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 94.00 | 5.50 | 6.50 | 6.00 | 6.14 | -0.84 | -12.04% | 0.06 | 26 | 19 | 0.43 | 0.56 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 95.00 | 5.00 | 6.00 | 5.50 | 4.85 | -1.90 | -28.15% | 0.06 | 122 | 132 | 0.42 | 0.53 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 96.00 | 4.70 | 5.35 | 5.03 | 5.10 | -0.73 | -12.53% | 0.05 | 19 | 73 | 0.43 | 0.51 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 97.00 | 3.10 | 5.10 | 4.10 | 4.87 | -1.13 | -18.84% | 0.04 | 5 | 39 | 0.43 | 0.48 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 98.00 | 3.90 | 4.75 | 4.33 | 4.45 | -0.80 | -15.24% | 0.04 | 43 | 15 | 0.43 | 0.45 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 99.00 | 2.42 | 4.35 | 3.39 | 4.10 | -1.27 | -23.65% | 0.03 | 4 | 1 | 0.42 | 0.43 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 100.00 | 3.25 | 3.70 | 3.48 | 3.44 | -0.78 | -18.49% | 0.03 | 588 | 165 | 0.43 | 0.40 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 101.00 | 1.85 | 3.70 | 2.78 | 3.55 | -0.79 | -18.21% | 0.03 | 31 | 2 | 0.43 | 0.37 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 102.00 | 2.84 | 3.30 | 3.07 | 3.05 | -0.45 | -12.86% | 0.03 | 13 | 22 | 0.43 | 0.35 | 0.03 | -0.06 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 103.00 | 2.17 | 3.70 | 2.94 | 2.84 | -0.37 | -11.53% | 0.03 | 3 | 14 | 0.43 | 0.33 | 0.03 | -0.06 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 104.00 | 2.02 | 2.70 | 2.36 | 2.45 | +0.05 | +2.09% | 0.02 | 2 | 2 | 0.45 | 0.30 | 0.02 | -0.06 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 105.00 | 2.00 | 2.45 | 2.23 | 2.29 | -0.31 | -11.93% | 0.02 | 8 | 125 | 0.44 | 0.28 | 0.02 | -0.06 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 106.00 | 1.00 | 2.50 | 1.75 | 2.07 | -0.51 | -19.77% | 0.02 | 4 | 64 | 0.43 | 0.26 | 0.02 | -0.06 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 110.00 | 1.25 | 1.41 | 1.33 | 1.30 | -0.34 | -20.74% | 0.01 | 31 | 59 | 0.44 | 0.19 | 0.02 | -0.05 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 115.00 | 0.80 | 0.97 | 0.89 | 0.96 | -0.14 | -12.73% | 0.01 | 17 | 14 | 0.44 | 0.13 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 120.00 | 0.00 | 0.73 | 0.37 | 0.54 | -0.11 | -16.93% | 0.00 | 2 | 14 | 0.50 | 0.08 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 125.00 | 0.10 | 0.69 | 0.40 | 0.35 | -0.09 | -20.46% | 0.00 | 5 | 38 | 0.46 | 0.06 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 145.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 150.00 | 0.00 | 1.51 | 0.76 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 170.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 175.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 180.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 185.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 45.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 50.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 60.00 | 0.00 | 0.76 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 10:59:02 AM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 75.00 | 0.51 | 0.93 | 0.72 | 0.59 | +0.08 | +15.69% | 0.01 | 12 | 13 | 0.47 | -0.06 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 80.00 | 1.00 | 1.16 | 1.08 | 1.27 | +0.25 | +24.51% | 0.01 | 3 | 122 | 0.47 | -0.12 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 82.00 | 1.12 | 2.50 | 1.81 | 1.32 | -0.12 | -8.34% | 0.02 | 4 | 7 | 0.44 | -0.16 | 0.02 | -0.05 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 83.00 | 0.00 | 4.80 | 2.40 | 1.30 | +0.93 | +251.36% | 0.03 | 4 | 1 | 0.44 | -0.18 | 0.02 | -0.06 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 84.00 | 1.36 | 2.00 | 1.68 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.44 | -0.20 | 0.02 | -0.06 | 12/12/2025 | 12/15/2025 10:59:02 AM EST |
| 85.00 | 1.88 | 2.60 | 2.24 | 2.22 | +0.17 | +8.30% | 0.03 | 537 | 15 | 0.44 | -0.22 | 0.02 | -0.06 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 86.00 | 1.98 | 2.67 | 2.33 | 2.37 | +0.36 | +17.91% | 0.03 | 44 | 5 | 0.46 | -0.24 | 0.02 | -0.06 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 87.00 | 1.50 | 6.00 | 3.75 | 2.33 | -0.17 | -6.80% | 0.04 | 1 | 36 | 0.43 | -0.26 | 0.02 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 88.00 | 0.40 | 6.25 | 3.33 | 2.57 | -0.04 | -1.54% | 0.04 | 4 | 22 | 0.45 | -0.28 | 0.02 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 89.00 | 3.05 | 4.00 | 3.53 | 3.08 | % | 0.04 | 2 | 0 | 0.44 | -0.31 | 0.02 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST | |
| 90.00 | 3.60 | 3.90 | 3.75 | 3.90 | +0.28 | +7.74% | 0.04 | 31 | 73 | 0.43 | -0.33 | 0.02 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 91.00 | 2.31 | 7.10 | 4.71 | 4.49 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.39 | -0.36 | 0.03 | -0.07 | 12/11/2025 | 12/15/2025 10:59:02 AM EST |
| 92.00 | 4.35 | 4.85 | 4.60 | 4.35 | +0.30 | +7.41% | 0.05 | 52 | 13 | 0.44 | -0.39 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 93.00 | 4.05 | 5.20 | 4.63 | 4.32 | +0.07 | +1.65% | 0.05 | 1 | 19 | 0.39 | -0.41 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 94.00 | 5.20 | 5.80 | 5.50 | 5.54 | +0.58 | +11.70% | 0.06 | 7 | 8 | 0.44 | -0.44 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 95.00 | 5.85 | 6.35 | 6.10 | 5.83 | +0.32 | +5.81% | 0.06 | 18 | 121 | 0.44 | -0.47 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 96.00 | 6.20 | 6.95 | 6.58 | 6.46 | +0.66 | +11.38% | 0.07 | 8 | 6 | 0.44 | -0.49 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 97.00 | 4.65 | 9.80 | 7.23 | 6.53 | -0.96 | -12.82% | 0.07 | 67 | 1 | 0.44 | -0.52 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 98.00 | 6.25 | 8.35 | 7.30 | 7.84 | % | 0.07 | 79 | 0 | 0.44 | -0.55 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST | |
| 99.00 | 7.70 | 8.95 | 8.33 | 8.20 | % | 0.08 | 205 | 0 | 0.42 | -0.57 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST | |
| 100.00 | 7.60 | 9.70 | 8.65 | 8.96 | +0.86 | +10.62% | 0.09 | 239 | 21 | 0.45 | -0.60 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 101.00 | 7.75 | 12.40 | 10.08 | % | 0.10 | 0 | 0 | 0.35 | -0.63 | 0.03 | -0.07 | 12/15/2025 10:59:02 AM EST | |||
| 102.00 | 8.55 | 13.10 | 10.83 | % | 0.11 | 0 | 0 | 0.48 | -0.65 | 0.03 | -0.06 | 12/15/2025 10:59:02 AM EST | |||
| 103.00 | 9.35 | 13.80 | 11.58 | 10.86 | -0.26 | -2.34% | 0.11 | 3 | 2 | 0.67 | -0.67 | 0.03 | -0.06 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 104.00 | 9.45 | 13.00 | 11.23 | % | 0.11 | 0 | 0 | 0.48 | -0.70 | 0.02 | -0.06 | 12/15/2025 10:59:02 AM EST | |||
| 105.00 | 11.55 | 13.45 | 12.50 | 12.33 | % | 0.12 | 4 | 0 | 0.42 | -0.72 | 0.02 | -0.06 | 12/15/2025 | 12/15/2025 10:59:02 AM EST | |
| 106.00 | 12.55 | 15.60 | 14.08 | 12.88 | % | 0.13 | 11 | 0 | 0.39 | -0.74 | 0.02 | -0.06 | 12/15/2025 | 12/15/2025 10:59:02 AM EST | |
| 110.00 | 15.55 | 19.45 | 17.50 | 15.85 | +0.03 | +0.19% | 0.16 | 10 | 25 | 0.51 | -0.81 | 0.02 | -0.05 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 115.00 | 18.90 | 24.00 | 21.45 | % | 0.19 | 0 | 0 | 0.58 | -0.87 | 0.01 | -0.04 | 12/15/2025 10:59:02 AM EST | |||
| 120.00 | 23.50 | 29.00 | 26.25 | % | 0.22 | 0 | 0 | 0.85 | -0.92 | 0.01 | -0.03 | 12/15/2025 10:59:02 AM EST | |||
| 125.00 | 27.10 | 34.85 | 30.98 | % | 0.25 | 0 | 0 | 1.01 | -0.94 | 0.01 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 130.00 | 31.15 | 39.85 | 35.50 | % | 0.27 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 135.00 | 36.40 | 44.80 | 40.60 | % | 0.30 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 140.00 | 42.25 | 49.80 | 46.03 | % | 0.33 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 145.00 | 48.40 | 53.90 | 51.15 | % | 0.35 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 150.00 | 52.25 | 59.80 | 56.03 | % | 0.37 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 155.00 | 58.40 | 63.90 | 61.15 | % | 0.39 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 160.00 | 63.40 | 68.90 | 66.15 | % | 0.41 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 165.00 | 67.25 | 74.80 | 71.03 | % | 0.43 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 170.00 | 73.40 | 78.90 | 76.15 | % | 0.45 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 175.00 | 78.40 | 83.90 | 81.15 | % | 0.46 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 180.00 | 83.40 | 88.90 | 86.15 | % | 0.48 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 185.00 | 88.40 | 93.90 | 91.15 | % | 0.49 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST |