Options Chain for NETFLIX INC COM (NFLX) - $1,208.25 as of 8/29/2025 8:56:35 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,150.00 | 80.00 | 87.30 | 83.65 | 81.85 | % | 0.07 | 1 | 0 | 0.28 | 0.74 | 0.00 | -0.52 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 1,155.00 | 76.55 | 83.60 | 80.08 | % | 0.07 | 0 | 0 | 0.28 | 0.72 | 0.00 | -0.53 | 8/29/2025 4:00:03 PM EST | |||
| 1,160.00 | 72.75 | 80.00 | 76.38 | 74.68 | % | 0.07 | 1 | 0 | 0.28 | 0.71 | 0.00 | -0.54 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 1,165.00 | 69.05 | 76.40 | 72.73 | % | 0.06 | 0 | 0 | 0.28 | 0.69 | 0.00 | -0.55 | 8/29/2025 4:00:03 PM EST | |||
| 1,170.00 | 65.40 | 72.85 | 69.13 | % | 0.06 | 0 | 0 | 0.28 | 0.67 | 0.00 | -0.55 | 8/29/2025 4:00:03 PM EST | |||
| 1,175.00 | 62.65 | 68.85 | 65.75 | % | 0.06 | 0 | 0 | 0.27 | 0.66 | 0.00 | -0.56 | 8/29/2025 4:00:03 PM EST | |||
| 1,180.00 | 59.65 | 65.70 | 62.68 | % | 0.05 | 0 | 0 | 0.27 | 0.64 | 0.00 | -0.56 | 8/29/2025 4:00:03 PM EST | |||
| 1,185.00 | 56.00 | 61.95 | 58.98 | % | 0.05 | 0 | 0 | 0.27 | 0.62 | 0.00 | -0.57 | 8/29/2025 4:00:03 PM EST | |||
| 1,190.00 | 53.00 | 58.90 | 55.95 | 58.25 | % | 0.05 | 2 | 0 | 0.26 | 0.61 | 0.00 | -0.57 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 1,195.00 | 50.15 | 55.30 | 52.73 | 51.25 | % | 0.04 | 1 | 0 | 0.27 | 0.58 | 0.00 | -0.57 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 1,200.00 | 47.90 | 52.25 | 50.08 | 47.80 | -16.83 | -26.05% | 0.04 | 6 | 1 | 0.27 | 0.57 | 0.00 | -0.57 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 1,205.00 | 45.35 | 48.65 | 47.00 | 46.45 | % | 0.04 | 10 | 0 | 0.26 | 0.55 | 0.00 | -0.57 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 1,210.00 | 42.75 | 46.05 | 44.40 | 44.65 | -13.85 | -23.68% | 0.04 | 57 | 1 | 0.26 | 0.53 | 0.00 | -0.57 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 1,215.00 | 39.75 | 44.60 | 42.18 | 41.57 | -18.05 | -30.28% | 0.03 | 25 | 9 | 0.26 | 0.51 | 0.00 | -0.57 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 1,220.00 | 37.30 | 40.75 | 39.03 | 38.60 | -16.80 | -30.33% | 0.03 | 8 | 4 | 0.25 | 0.50 | 0.00 | -0.56 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 1,225.00 | 34.95 | 39.60 | 37.28 | 36.00 | -13.12 | -26.71% | 0.03 | 1 | 2 | 0.26 | 0.47 | 0.00 | -0.56 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 1,230.00 | 32.70 | 36.80 | 34.75 | 33.60 | -13.13 | -28.10% | 0.03 | 3 | 3 | 0.26 | 0.46 | 0.00 | -0.55 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 1,235.00 | 30.80 | 34.10 | 32.45 | 33.15 | -13.62 | -29.13% | 0.03 | 1 | 8 | 0.26 | 0.43 | 0.00 | -0.54 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 1,240.00 | 27.95 | 32.80 | 30.38 | % | 0.02 | 0 | 0 | 0.26 | 0.42 | 0.00 | -0.54 | 8/29/2025 4:00:03 PM EST | |||
| 1,245.00 | 26.05 | 30.65 | 28.35 | % | 0.02 | 0 | 0 | 0.25 | 0.40 | 0.00 | -0.53 | 8/29/2025 4:00:03 PM EST | |||
| 1,250.00 | 25.40 | 28.45 | 26.93 | 26.05 | -12.47 | -32.38% | 0.02 | 15 | 2 | 0.26 | 0.38 | 0.00 | -0.52 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 1,255.00 | 22.05 | 26.85 | 24.45 | 23.83 | % | 0.02 | 1 | 0 | 0.25 | 0.36 | 0.00 | -0.51 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 1,260.00 | 20.70 | 24.55 | 22.63 | 29.55 | -4.95 | -14.35% | 0.02 | 4 | 4 | 0.25 | 0.35 | 0.00 | -0.49 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 1,265.00 | 18.90 | 23.00 | 20.95 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.00 | -0.48 | 8/29/2025 4:00:03 PM EST | |||
| 1,270.00 | 17.65 | 22.25 | 19.95 | 19.42 | % | 0.02 | 3 | 0 | 0.25 | 0.31 | 0.00 | -0.47 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 1,275.00 | 15.10 | 21.25 | 18.18 | % | 0.01 | 0 | 0 | 0.25 | 0.29 | 0.00 | -0.46 | 8/29/2025 4:00:03 PM EST | |||
| 1,280.00 | 14.20 | 19.60 | 16.90 | 21.86 | % | 0.01 | 1 | 0 | 0.25 | 0.27 | 0.00 | -0.44 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 1,285.00 | 13.05 | 18.25 | 15.65 | % | 0.01 | 0 | 0 | 0.25 | 0.26 | 0.00 | -0.43 | 8/29/2025 4:00:03 PM EST | |||
| 1,290.00 | 13.85 | 15.70 | 14.78 | 14.36 | -6.44 | -30.97% | 0.01 | 3 | 3 | 0.25 | 0.25 | 0.00 | -0.42 | 8/29/2025 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,150.00 | 17.00 | 21.10 | 19.05 | 19.53 | +5.93 | +43.61% | 0.02 | 29 | 114 | 0.27 | -0.26 | 0.00 | -0.52 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 1,155.00 | 18.55 | 22.10 | 20.33 | 20.45 | % | 0.02 | 1 | 0 | 0.27 | -0.28 | 0.00 | -0.53 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 1,160.00 | 19.95 | 23.95 | 21.95 | 23.20 | +4.22 | +22.24% | 0.02 | 2 | 100 | 0.27 | -0.29 | 0.00 | -0.54 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 1,165.00 | 20.10 | 25.25 | 22.68 | 23.72 | % | 0.02 | 1 | 0 | 0.26 | -0.31 | 0.00 | -0.55 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 1,170.00 | 22.00 | 27.05 | 24.53 | 19.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.26 | -0.33 | 0.00 | -0.55 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 1,175.00 | 24.20 | 28.10 | 26.15 | 27.26 | % | 0.02 | 1 | 0 | 0.26 | -0.34 | 0.00 | -0.56 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 1,180.00 | 26.55 | 29.55 | 28.05 | 28.04 | % | 0.02 | 18 | 0 | 0.26 | -0.36 | 0.00 | -0.56 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 1,185.00 | 27.90 | 31.10 | 29.50 | 31.07 | % | 0.02 | 38 | 0 | 0.26 | -0.38 | 0.00 | -0.57 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 1,190.00 | 28.85 | 34.40 | 31.63 | 32.06 | % | 0.03 | 1 | 0 | 0.26 | -0.39 | 0.00 | -0.57 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 1,195.00 | 31.35 | 35.30 | 33.33 | 34.20 | % | 0.03 | 10 | 0 | 0.26 | -0.42 | 0.00 | -0.57 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 1,200.00 | 33.00 | 38.25 | 35.63 | 35.68 | +8.23 | +29.99% | 0.03 | 24 | 1 | 0.26 | -0.43 | 0.00 | -0.57 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 1,205.00 | 35.10 | 39.85 | 37.48 | 39.25 | +9.60 | +32.38% | 0.03 | 12 | 1 | 0.26 | -0.45 | 0.00 | -0.57 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 1,210.00 | 37.25 | 42.25 | 39.75 | 40.00 | +9.34 | +30.47% | 0.03 | 1 | 2 | 0.25 | -0.47 | 0.00 | -0.57 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 1,215.00 | 40.15 | 44.20 | 42.18 | 43.44 | +9.44 | +27.77% | 0.03 | 8 | 3 | 0.25 | -0.49 | 0.00 | -0.57 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 1,220.00 | 42.05 | 46.95 | 44.50 | 45.48 | +7.54 | +19.88% | 0.04 | 2 | 1 | 0.25 | -0.50 | 0.00 | -0.56 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 1,225.00 | 45.20 | 50.05 | 47.63 | 47.82 | % | 0.04 | 1 | 0 | 0.25 | -0.53 | 0.00 | -0.56 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 1,230.00 | 47.60 | 52.45 | 50.03 | % | 0.04 | 0 | 0 | 0.25 | -0.54 | 0.00 | -0.55 | 8/29/2025 4:00:03 PM EST | |||
| 1,235.00 | 50.40 | 55.65 | 53.03 | % | 0.04 | 0 | 0 | 0.25 | -0.57 | 0.00 | -0.54 | 8/29/2025 4:00:03 PM EST | |||
| 1,240.00 | 53.05 | 58.90 | 55.98 | 58.55 | % | 0.05 | 1 | 0 | 0.25 | -0.58 | 0.00 | -0.54 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 1,245.00 | 55.60 | 62.30 | 58.95 | % | 0.05 | 0 | 0 | 0.25 | -0.60 | 0.00 | -0.53 | 8/29/2025 4:00:03 PM EST | |||
| 1,250.00 | 58.70 | 65.50 | 62.10 | % | 0.05 | 0 | 0 | 0.24 | -0.62 | 0.00 | -0.52 | 8/29/2025 4:00:03 PM EST | |||
| 1,255.00 | 61.75 | 68.80 | 65.28 | % | 0.05 | 0 | 0 | 0.24 | -0.64 | 0.00 | -0.51 | 8/29/2025 4:00:03 PM EST | |||
| 1,260.00 | 65.15 | 72.35 | 68.75 | % | 0.05 | 0 | 0 | 0.25 | -0.65 | 0.00 | -0.49 | 8/29/2025 4:00:03 PM EST | |||
| 1,265.00 | 68.45 | 75.15 | 71.80 | % | 0.06 | 0 | 0 | 0.24 | -0.68 | 0.00 | -0.48 | 8/29/2025 4:00:03 PM EST | |||
| 1,270.00 | 71.90 | 78.75 | 75.33 | % | 0.06 | 0 | 0 | 0.24 | -0.69 | 0.00 | -0.47 | 8/29/2025 4:00:03 PM EST | |||
| 1,275.00 | 75.55 | 82.30 | 78.93 | % | 0.06 | 0 | 0 | 0.24 | -0.71 | 0.00 | -0.46 | 8/29/2025 4:00:03 PM EST | |||
| 1,280.00 | 79.30 | 86.10 | 82.70 | % | 0.06 | 0 | 0 | 0.24 | -0.73 | 0.00 | -0.44 | 8/29/2025 4:00:03 PM EST | |||
| 1,285.00 | 83.10 | 89.95 | 86.53 | % | 0.07 | 0 | 0 | 0.24 | -0.74 | 0.00 | -0.43 | 8/29/2025 4:00:03 PM EST | |||
| 1,290.00 | 87.00 | 93.75 | 90.38 | % | 0.07 | 0 | 0 | 0.24 | -0.75 | 0.00 | -0.42 | 8/29/2025 4:00:03 PM EST |