Options Chain for NETFLIX INC. COM (NFLX) - $67.60 as of 7/20/2026 8:28:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.00 | 35.10 | 33.05 | % | 0.94 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 40.00 | 26.05 | 30.10 | 28.08 | 29.66 | 0.00 | 0.00% | 0.70 | 0 | 21 | 1.05 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 45.00 | 21.60 | 25.30 | 23.45 | 32.00 | 0.00 | 0.00% | 0.52 | 0 | 17 | 0.76 | 0.99 | 0.00 | -0.01 | 7/6/2026 | 7/20/2026 4:00:06 PM EST |
| 50.00 | 16.95 | 19.55 | 18.25 | 18.30 | -1.06 | -5.48% | 0.36 | 23 | 201 | 0.62 | 0.96 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 55.00 | 12.50 | 15.30 | 13.90 | 14.20 | -1.18 | -7.68% | 0.25 | 6 | 101 | 0.56 | 0.89 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 60.00 | 9.50 | 10.40 | 9.95 | 10.10 | -1.10 | -9.83% | 0.17 | 244 | 296 | 0.38 | 0.78 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 65.00 | 6.65 | 6.90 | 6.78 | 6.79 | -1.31 | -16.18% | 0.10 | 81 | 475 | 0.38 | 0.64 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 67.50 | 5.35 | 5.55 | 5.45 | 5.45 | -1.05 | -16.16% | 0.08 | 1,016 | 285 | 0.38 | 0.56 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 70.00 | 4.25 | 4.40 | 4.33 | 4.33 | -0.97 | -18.31% | 0.06 | 1,218 | 2,165 | 0.38 | 0.49 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 72.50 | 3.30 | 3.45 | 3.38 | 3.50 | -0.80 | -18.61% | 0.05 | 460 | 728 | 0.38 | 0.41 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 75.00 | 2.57 | 2.67 | 2.62 | 2.65 | -0.70 | -20.90% | 0.03 | 1,714 | 4,617 | 0.38 | 0.34 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 77.50 | 1.97 | 2.07 | 2.02 | 2.09 | -0.40 | -16.07% | 0.03 | 521 | 2,633 | 0.38 | 0.28 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 80.00 | 1.51 | 1.59 | 1.55 | 1.55 | -0.59 | -27.57% | 0.02 | 716 | 7,817 | 0.38 | 0.23 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 82.50 | 1.14 | 1.23 | 1.19 | 1.24 | -0.28 | -18.43% | 0.01 | 113 | 1,326 | 0.39 | 0.19 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 85.00 | 0.86 | 1.00 | 0.93 | 0.93 | -0.18 | -16.22% | 0.01 | 421 | 10,983 | 0.39 | 0.15 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 90.00 | 0.56 | 0.63 | 0.60 | 0.60 | -0.15 | -20.00% | 0.01 | 1,757 | 20,539 | 0.41 | 0.10 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 95.00 | 0.36 | 0.43 | 0.40 | 0.40 | -0.15 | -27.28% | 0.00 | 424 | 4,702 | 0.42 | 0.06 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 100.00 | 0.28 | 0.31 | 0.30 | 0.29 | -0.07 | -19.45% | 0.00 | 1,350 | 15,999 | 0.45 | 0.04 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 105.00 | 0.21 | 0.27 | 0.24 | 0.23 | -0.07 | -23.34% | 0.00 | 332 | 2,162 | 0.47 | 0.02 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 110.00 | 0.18 | 0.24 | 0.21 | 0.21 | -0.05 | -19.24% | 0.00 | 220 | 1,559 | 0.50 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 115.00 | 0.14 | 0.16 | 0.15 | 0.17 | -0.02 | -10.53% | 0.00 | 38 | 1,371 | 0.51 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 120.00 | 0.03 | 0.50 | 0.27 | 0.22 | +0.04 | +22.23% | 0.00 | 2 | 1,763 | 0.56 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 125.00 | 0.01 | 0.41 | 0.21 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,874 | 0.55 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 130.00 | 0.04 | 0.16 | 0.10 | 0.09 | -0.11 | -55.00% | 0.00 | 8 | 558 | 0.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 135.00 | 0.01 | 0.35 | 0.18 | 0.20 | -0.03 | -13.05% | 0.00 | 2 | 191 | 0.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 1.01 | 0.51 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.92 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.71 | 0.36 | 0.47 | +0.33 | +235.72% | 0.00 | 2 | 105 | 0.88 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.64 | 0.32 | 0.39 | +0.29 | +290.00% | 0.00 | 2 | 199 | 0.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.82 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:06 PM EST |
| 160.00 | 0.01 | 0.64 | 0.33 | 0.12 | -0.01 | -7.70% | 0.00 | 3 | 27 | 0.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 1.73 | 0.87 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 1.57 | 0.79 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.18 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/20/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 1.37 | 0.69 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/20/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.42 | 0.21 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/20/2026 4:00:06 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 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.51 | 0.26 | 0.17 | +0.12 | +240.00% | 0.01 | 30 | 96 | 0.72 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.21 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.49 | -0.01 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.02 | -5.89% | 0.01 | 104 | 1,795 | 0.41 | -0.04 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 55.00 | 0.62 | 0.85 | 0.74 | 0.78 | +0.13 | +20.00% | 0.01 | 285 | 1,378 | 0.39 | -0.11 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 60.00 | 1.72 | 1.81 | 1.77 | 1.78 | +0.25 | +16.34% | 0.03 | 1,774 | 4,020 | 0.39 | -0.22 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 65.00 | 3.40 | 3.55 | 3.48 | 3.40 | +0.30 | +9.68% | 0.05 | 4,955 | 6,746 | 0.38 | -0.36 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 67.50 | 4.55 | 4.95 | 4.75 | 4.72 | +0.67 | +16.55% | 0.07 | 723 | 1,174 | 0.39 | -0.43 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 70.00 | 5.95 | 6.10 | 6.03 | 5.90 | +0.25 | +4.43% | 0.09 | 474 | 10,784 | 0.38 | -0.51 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 72.50 | 7.15 | 7.90 | 7.53 | 7.62 | +0.56 | +7.94% | 0.10 | 46 | 2,026 | 0.38 | -0.59 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 75.00 | 9.00 | 9.45 | 9.23 | 9.12 | +0.44 | +5.07% | 0.12 | 45 | 5,022 | 0.37 | -0.66 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 77.50 | 10.85 | 11.80 | 11.33 | 10.99 | +0.60 | +5.78% | 0.15 | 11 | 497 | 0.39 | -0.72 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 80.00 | 12.55 | 13.50 | 13.03 | 13.15 | +0.45 | +3.55% | 0.16 | 16 | 4,972 | 0.34 | -0.77 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 82.50 | 14.95 | 16.20 | 15.58 | 15.29 | +0.66 | +4.52% | 0.19 | 2 | 172 | 0.38 | -0.81 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 85.00 | 17.30 | 18.10 | 17.70 | 17.83 | +0.88 | +5.20% | 0.21 | 44 | 5,177 | 0.44 | -0.85 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 90.00 | 22.05 | 23.00 | 22.53 | 22.58 | +1.44 | +6.82% | 0.25 | 223 | 1,981 | 0.50 | -0.90 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 95.00 | 25.40 | 28.50 | 26.95 | 27.65 | +1.48 | +5.66% | 0.28 | 16 | 1,112 | 0.63 | -0.94 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 100.00 | 31.20 | 32.85 | 32.03 | 32.85 | +1.79 | +5.77% | 0.32 | 31 | 236 | 0.60 | -0.96 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 105.00 | 35.40 | 39.50 | 37.45 | 37.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.87 | -0.98 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 110.00 | 40.40 | 44.50 | 42.45 | 35.72 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:06 PM EST |
| 115.00 | 45.40 | 49.50 | 47.45 | 34.32 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 6/12/2026 | 7/20/2026 4:00:06 PM EST |
| 120.00 | 50.40 | 54.50 | 52.45 | 38.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 6/15/2026 | 7/20/2026 4:00:06 PM EST |
| 125.00 | 55.40 | 59.50 | 57.45 | % | 0.46 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 130.00 | 60.40 | 64.50 | 62.45 | 58.45 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 4:00:06 PM EST |
| 135.00 | 65.40 | 69.50 | 67.45 | 60.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:06 PM EST |
| 140.00 | 70.40 | 74.50 | 72.45 | 63.35 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:06 PM EST |
| 145.00 | 75.40 | 79.50 | 77.45 | % | 0.53 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 150.00 | 80.40 | 84.50 | 82.45 | % | 0.55 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 155.00 | 85.40 | 89.50 | 87.45 | % | 0.56 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 160.00 | 90.40 | 94.50 | 92.45 | % | 0.58 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 165.00 | 95.40 | 99.50 | 97.45 | % | 0.59 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 170.00 | 100.40 | 104.50 | 102.45 | % | 0.60 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 175.00 | 105.40 | 109.40 | 107.40 | % | 0.61 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 180.00 | 110.40 | 114.50 | 112.45 | % | 0.62 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 185.00 | 115.40 | 119.50 | 117.45 | % | 0.63 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 190.00 | 120.40 | 124.50 | 122.45 | % | 0.64 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 195.00 | 125.40 | 129.50 | 127.45 | % | 0.65 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST |