Options Chain for NETFLIX INC. COM (NFLX) - $80.13 as of 9/15/2026 8:13:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 43.40 | 47.60 | 45.50 | 41.95 | 0.00 | 0.00% | 1.30 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 4:00:03 PM EST |
| 40.00 | 38.45 | 42.60 | 40.53 | % | 1.01 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 45.00 | 33.45 | 37.65 | 35.55 | % | 0.79 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 50.00 | 28.45 | 32.65 | 30.55 | 31.75 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 4:00:03 PM EST |
| 60.00 | 18.45 | 22.60 | 20.53 | 20.66 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.21 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 64.00 | 14.60 | 18.60 | 16.60 | 16.72 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.94 | 1.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 65.00 | 13.55 | 17.70 | 15.63 | 15.19 | 0.00 | 0.00% | 0.24 | 0 | 39 | 1.00 | 0.99 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 66.00 | 13.30 | 15.50 | 14.40 | 14.73 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.71 | 0.99 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 67.00 | 11.65 | 15.65 | 13.65 | % | 0.20 | 0 | 0 | 0.90 | 0.98 | 0.01 | -0.01 | 9/14/2026 4:00:03 PM EST | |||
| 68.00 | 10.85 | 14.45 | 12.65 | 12.80 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.82 | 0.98 | 0.01 | -0.02 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 69.00 | 9.85 | 13.70 | 11.78 | 11.34 | 0.00 | 0.00% | 0.17 | 0 | 119 | 0.81 | 0.97 | 0.01 | -0.02 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 70.00 | 10.05 | 12.00 | 11.03 | 10.65 | 0.00 | 0.00% | 0.16 | 0 | 70 | 0.65 | 0.95 | 0.01 | -0.02 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 71.00 | 9.25 | 10.35 | 9.80 | 10.13 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.48 | 0.93 | 0.02 | -0.03 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 72.00 | 7.65 | 9.70 | 8.68 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.51 | 0.91 | 0.02 | -0.03 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 73.00 | 6.90 | 8.30 | 7.60 | 7.47 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.40 | 0.88 | 0.03 | -0.04 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 74.00 | 5.65 | 7.75 | 6.70 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 128 | 0.44 | 0.85 | 0.03 | -0.04 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 75.00 | 5.50 | 7.60 | 6.55 | 6.83 | 0.00 | 0.00% | 0.09 | 0 | 64 | 0.53 | 0.81 | 0.04 | -0.05 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 76.00 | 5.25 | 5.95 | 5.60 | 5.65 | 0.00 | 0.00% | 0.07 | 0 | 267 | 0.34 | 0.76 | 0.04 | -0.05 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 77.00 | 4.60 | 5.25 | 4.93 | 4.55 | 0.00 | 0.00% | 0.06 | 0 | 1,023 | 0.34 | 0.71 | 0.05 | -0.05 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 78.00 | 3.95 | 4.55 | 4.25 | 4.37 | 0.00 | 0.00% | 0.05 | 0 | 306 | 0.34 | 0.66 | 0.05 | -0.06 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 79.00 | 3.55 | 3.70 | 3.63 | 3.64 | 0.00 | 0.00% | 0.05 | 0 | 511 | 0.34 | 0.61 | 0.06 | -0.06 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 80.00 | 3.00 | 3.15 | 3.08 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 1,187 | 0.33 | 0.55 | 0.06 | -0.06 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 81.00 | 2.57 | 2.61 | 2.59 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 288 | 0.33 | 0.49 | 0.06 | -0.06 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 82.00 | 2.13 | 2.17 | 2.15 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 459 | 0.33 | 0.44 | 0.06 | -0.06 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 83.00 | 1.75 | 1.79 | 1.77 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1,101 | 0.33 | 0.38 | 0.05 | -0.06 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 84.00 | 1.43 | 1.46 | 1.45 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 372 | 0.33 | 0.33 | 0.05 | -0.05 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 85.00 | 1.15 | 1.18 | 1.17 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 913 | 0.33 | 0.28 | 0.05 | -0.05 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 86.00 | 0.91 | 0.95 | 0.93 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 618 | 0.33 | 0.24 | 0.04 | -0.05 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 87.00 | 0.72 | 0.75 | 0.74 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.33 | 0.20 | 0.04 | -0.04 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 88.00 | 0.57 | 0.60 | 0.59 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 323 | 0.33 | 0.16 | 0.04 | -0.04 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 89.00 | 0.45 | 0.48 | 0.47 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.33 | 0.13 | 0.03 | -0.03 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 90.00 | 0.35 | 0.38 | 0.37 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 770 | 0.34 | 0.11 | 0.03 | -0.03 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 91.00 | 0.28 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.34 | 0.09 | 0.02 | -0.02 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 92.00 | 0.22 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.34 | 0.07 | 0.02 | -0.02 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 93.00 | 0.18 | 0.20 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.35 | 0.05 | 0.02 | -0.02 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 94.00 | 0.15 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.35 | 0.04 | 0.01 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 95.00 | 0.12 | 0.14 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.36 | 0.03 | 0.01 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 100.00 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.40 | 0.01 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 105.00 | 0.03 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 4:00:03 PM EST |
| 110.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.48 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.83 | 0.92 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 4:00:03 PM EST |
| 60.00 | 0.01 | 0.44 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.60 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 64.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,294 | 0.42 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 65.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.40 | -0.01 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 66.00 | 0.06 | 0.08 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | -0.01 | 0.00 | -0.01 | 9/11/2026 | 9/14/2026 4:00:03 PM EST |
| 67.00 | 0.08 | 0.10 | 0.09 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | -0.02 | 0.01 | -0.01 | 9/10/2026 | 9/14/2026 4:00:03 PM EST |
| 68.00 | 0.11 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.37 | -0.02 | 0.01 | -0.02 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 69.00 | 0.14 | 0.16 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.36 | -0.03 | 0.01 | -0.02 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 70.00 | 0.19 | 0.21 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,466 | 0.36 | -0.05 | 0.01 | -0.02 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 71.00 | 0.25 | 0.27 | 0.26 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,472 | 0.35 | -0.07 | 0.02 | -0.03 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 72.00 | 0.33 | 0.36 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 798 | 0.34 | -0.09 | 0.02 | -0.03 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 73.00 | 0.44 | 0.47 | 0.46 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 481 | 0.34 | -0.12 | 0.03 | -0.04 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 74.00 | 0.59 | 0.61 | 0.60 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 340 | 0.33 | -0.15 | 0.03 | -0.04 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 75.00 | 0.77 | 0.80 | 0.79 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 531 | 0.33 | -0.19 | 0.04 | -0.05 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 76.00 | 1.01 | 1.04 | 1.03 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 702 | 0.33 | -0.24 | 0.04 | -0.05 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 77.00 | 1.29 | 1.32 | 1.31 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 383 | 0.33 | -0.29 | 0.05 | -0.05 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 78.00 | 1.62 | 1.66 | 1.64 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.33 | -0.34 | 0.05 | -0.06 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 79.00 | 2.02 | 2.06 | 2.04 | 2.03 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.33 | -0.39 | 0.06 | -0.06 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 80.00 | 2.46 | 2.51 | 2.49 | 2.49 | 0.00 | 0.00% | 0.03 | 0 | 285 | 0.33 | -0.45 | 0.06 | -0.06 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 81.00 | 2.94 | 3.30 | 3.12 | 2.98 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.34 | -0.51 | 0.06 | -0.06 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 82.00 | 3.25 | 3.90 | 3.58 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.33 | -0.56 | 0.06 | -0.06 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 83.00 | 4.05 | 4.55 | 4.30 | 7.45 | 0.00 | 0.00% | 0.05 | 0 | 102 | 0.34 | -0.62 | 0.05 | -0.06 | 9/10/2026 | 9/14/2026 4:00:03 PM EST |
| 84.00 | 4.75 | 5.30 | 5.03 | 7.04 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.34 | -0.67 | 0.05 | -0.05 | 9/11/2026 | 9/14/2026 4:00:03 PM EST |
| 85.00 | 5.15 | 6.05 | 5.60 | 5.39 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.32 | -0.72 | 0.05 | -0.05 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 86.00 | 6.00 | 6.85 | 6.43 | 6.15 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.33 | -0.76 | 0.04 | -0.05 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 87.00 | 6.85 | 7.70 | 7.28 | 6.98 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.33 | -0.80 | 0.04 | -0.04 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 88.00 | 6.25 | 9.05 | 7.65 | 12.83 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.50 | -0.84 | 0.04 | -0.04 | 9/10/2026 | 9/14/2026 4:00:03 PM EST |
| 89.00 | 7.10 | 10.60 | 8.85 | 9.35 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.61 | -0.87 | 0.03 | -0.03 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 90.00 | 8.95 | 11.00 | 9.98 | 10.10 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.55 | -0.89 | 0.03 | -0.03 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 91.00 | 9.50 | 11.70 | 10.60 | 14.76 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.53 | -0.91 | 0.02 | -0.02 | 9/8/2026 | 9/14/2026 4:00:03 PM EST |
| 92.00 | 10.60 | 12.55 | 11.58 | 15.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.53 | -0.93 | 0.02 | -0.02 | 9/8/2026 | 9/14/2026 4:00:03 PM EST |
| 93.00 | 11.55 | 14.20 | 12.88 | 13.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.67 | -0.95 | 0.02 | -0.02 | 9/4/2026 | 9/14/2026 4:00:03 PM EST |
| 94.00 | 11.70 | 15.35 | 13.53 | % | 0.14 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.01 | 9/14/2026 4:00:03 PM EST | |||
| 95.00 | 12.55 | 16.55 | 14.55 | % | 0.15 | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.01 | 9/14/2026 4:00:03 PM EST | |||
| 100.00 | 17.55 | 21.55 | 19.55 | % | 0.20 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 105.00 | 22.55 | 26.60 | 24.58 | 28.34 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 4:00:03 PM EST |
| 110.00 | 28.10 | 31.55 | 29.83 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 115.00 | 32.55 | 36.70 | 34.63 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 120.00 | 37.55 | 41.70 | 39.63 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 125.00 | 43.10 | 46.65 | 44.88 | % | 0.36 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 130.00 | 47.55 | 51.70 | 49.63 | 47.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 4:00:03 PM EST |
| 135.00 | 52.55 | 55.95 | 54.25 | 54.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 4:00:03 PM EST |