Options Chain for NETFLIX INC. COM (NFLX) - $82.73 as of 9/3/2026 11:55:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 11.60 | 15.30 | 13.45 | % | 0.19 | 0 | 0 | 0.67 | 0.88 | 0.02 | -0.03 | 9/3/2026 10:59:15 AM EST | |||
| 71.00 | 10.75 | 14.50 | 12.63 | % | 0.18 | 0 | 0 | 0.66 | 0.86 | 0.02 | -0.03 | 9/3/2026 10:59:15 AM EST | |||
| 72.00 | 9.95 | 13.65 | 11.80 | % | 0.16 | 0 | 0 | 0.64 | 0.84 | 0.02 | -0.04 | 9/3/2026 10:59:15 AM EST | |||
| 73.00 | 9.25 | 12.85 | 11.05 | 11.90 | % | 0.15 | 1 | 0 | 0.63 | 0.82 | 0.02 | -0.04 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 74.00 | 10.05 | 10.70 | 10.38 | % | 0.14 | 0 | 0 | 0.39 | 0.79 | 0.02 | -0.04 | 9/3/2026 10:59:15 AM EST | |||
| 75.00 | 9.30 | 9.95 | 9.63 | % | 0.13 | 0 | 0 | 0.39 | 0.77 | 0.03 | -0.04 | 9/3/2026 10:59:15 AM EST | |||
| 76.00 | 8.60 | 9.20 | 8.90 | % | 0.12 | 0 | 0 | 0.39 | 0.74 | 0.03 | -0.05 | 9/3/2026 10:59:15 AM EST | |||
| 77.00 | 7.90 | 8.50 | 8.20 | % | 0.11 | 0 | 0 | 0.39 | 0.71 | 0.03 | -0.05 | 9/3/2026 10:59:15 AM EST | |||
| 78.00 | 7.25 | 7.85 | 7.55 | 7.85 | % | 0.10 | 6 | 0 | 0.39 | 0.68 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 79.00 | 6.65 | 7.25 | 6.95 | % | 0.09 | 0 | 0 | 0.39 | 0.65 | 0.03 | -0.05 | 9/3/2026 10:59:15 AM EST | |||
| 80.00 | 6.05 | 6.65 | 6.35 | 6.07 | % | 0.08 | 4 | 0 | 0.39 | 0.62 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 81.00 | 5.50 | 6.05 | 5.78 | 5.81 | % | 0.07 | 1 | 0 | 0.39 | 0.58 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 82.00 | 5.00 | 5.55 | 5.28 | 5.28 | % | 0.06 | 35 | 0 | 0.39 | 0.55 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 83.00 | 4.50 | 5.05 | 4.78 | 4.70 | % | 0.06 | 8 | 0 | 0.39 | 0.52 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 84.00 | 4.05 | 4.55 | 4.30 | 4.71 | % | 0.05 | 1 | 0 | 0.39 | 0.49 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 85.00 | 3.90 | 4.15 | 4.03 | 3.77 | % | 0.05 | 96 | 0 | 0.39 | 0.45 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 86.00 | 3.25 | 3.75 | 3.50 | 3.63 | % | 0.04 | 3 | 0 | 0.39 | 0.42 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 87.00 | 2.91 | 3.35 | 3.13 | % | 0.04 | 0 | 0 | 0.38 | 0.39 | 0.03 | -0.05 | 9/3/2026 10:59:15 AM EST | |||
| 88.00 | 2.58 | 3.00 | 2.79 | % | 0.03 | 0 | 0 | 0.39 | 0.36 | 0.03 | -0.05 | 9/3/2026 10:59:15 AM EST | |||
| 89.00 | 2.28 | 2.75 | 2.52 | % | 0.03 | 0 | 0 | 0.38 | 0.33 | 0.03 | -0.05 | 9/3/2026 10:59:15 AM EST | |||
| 90.00 | 2.15 | 2.40 | 2.28 | 2.07 | % | 0.03 | 24 | 0 | 0.39 | 0.30 | 0.03 | -0.04 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 91.00 | 1.77 | 2.15 | 1.96 | 1.90 | % | 0.02 | 6 | 0 | 0.38 | 0.28 | 0.03 | -0.04 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 92.00 | 1.60 | 1.92 | 1.76 | 1.86 | % | 0.02 | 3 | 0 | 0.39 | 0.25 | 0.03 | -0.04 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 93.00 | 1.35 | 1.72 | 1.54 | 1.51 | % | 0.02 | 1 | 0 | 0.39 | 0.23 | 0.03 | -0.04 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 94.00 | 1.23 | 1.51 | 1.37 | 1.49 | % | 0.01 | 2 | 0 | 0.39 | 0.21 | 0.02 | -0.04 | 9/3/2026 | 9/3/2026 10:59:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.59 | 0.80 | 0.70 | 0.75 | % | 0.01 | 1 | 0 | 0.39 | -0.12 | 0.02 | -0.03 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 71.00 | 0.73 | 1.00 | 0.87 | % | 0.01 | 0 | 0 | 0.40 | -0.14 | 0.02 | -0.03 | 9/3/2026 10:59:15 AM EST | |||
| 72.00 | 0.95 | 1.10 | 1.03 | 1.10 | % | 0.01 | 1 | 0 | 0.40 | -0.16 | 0.02 | -0.04 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 73.00 | 1.14 | 1.45 | 1.30 | % | 0.02 | 0 | 0 | 0.40 | -0.18 | 0.02 | -0.04 | 9/3/2026 10:59:15 AM EST | |||
| 74.00 | 1.36 | 1.67 | 1.52 | 1.50 | % | 0.02 | 1 | 0 | 0.40 | -0.21 | 0.02 | -0.04 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 75.00 | 1.61 | 1.88 | 1.75 | 1.85 | % | 0.02 | 13 | 0 | 0.40 | -0.23 | 0.03 | -0.04 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 76.00 | 1.89 | 2.20 | 2.05 | 2.02 | % | 0.03 | 2 | 0 | 0.40 | -0.26 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 77.00 | 2.21 | 2.51 | 2.36 | 2.30 | % | 0.03 | 1 | 0 | 0.40 | -0.29 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 78.00 | 2.56 | 2.85 | 2.71 | % | 0.03 | 0 | 0 | 0.40 | -0.32 | 0.03 | -0.05 | 9/3/2026 10:59:15 AM EST | |||
| 79.00 | 2.94 | 3.25 | 3.10 | % | 0.04 | 0 | 0 | 0.40 | -0.35 | 0.03 | -0.05 | 9/3/2026 10:59:15 AM EST | |||
| 80.00 | 3.35 | 3.65 | 3.50 | 3.54 | % | 0.04 | 21 | 0 | 0.40 | -0.38 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 81.00 | 3.80 | 4.10 | 3.95 | 3.89 | % | 0.05 | 2 | 0 | 0.40 | -0.42 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 82.00 | 4.25 | 4.60 | 4.43 | 4.32 | % | 0.05 | 2 | 0 | 0.40 | -0.45 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 83.00 | 4.75 | 5.10 | 4.93 | 4.60 | % | 0.06 | 2 | 0 | 0.40 | -0.48 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 10:59:15 AM EST | |
| 84.00 | 5.25 | 5.60 | 5.43 | % | 0.06 | 0 | 0 | 0.39 | -0.51 | 0.03 | -0.05 | 9/3/2026 10:59:15 AM EST | |||
| 85.00 | 5.80 | 6.20 | 6.00 | % | 0.07 | 0 | 0 | 0.40 | -0.55 | 0.03 | -0.05 | 9/3/2026 10:59:15 AM EST | |||
| 86.00 | 6.30 | 6.80 | 6.55 | % | 0.08 | 0 | 0 | 0.40 | -0.58 | 0.03 | -0.05 | 9/3/2026 10:59:15 AM EST | |||
| 87.00 | 6.90 | 7.45 | 7.18 | % | 0.08 | 0 | 0 | 0.39 | -0.61 | 0.03 | -0.05 | 9/3/2026 10:59:15 AM EST | |||
| 88.00 | 7.55 | 8.15 | 7.85 | % | 0.09 | 0 | 0 | 0.40 | -0.64 | 0.03 | -0.05 | 9/3/2026 10:59:15 AM EST | |||
| 89.00 | 8.20 | 8.85 | 8.53 | % | 0.10 | 0 | 0 | 0.40 | -0.67 | 0.03 | -0.05 | 9/3/2026 10:59:15 AM EST | |||
| 90.00 | 8.95 | 9.60 | 9.28 | % | 0.10 | 0 | 0 | 0.40 | -0.70 | 0.03 | -0.04 | 9/3/2026 10:59:15 AM EST | |||
| 91.00 | 9.65 | 10.40 | 10.03 | % | 0.11 | 0 | 0 | 0.40 | -0.72 | 0.03 | -0.04 | 9/3/2026 10:59:15 AM EST | |||
| 92.00 | 10.45 | 11.15 | 10.80 | % | 0.12 | 0 | 0 | 0.40 | -0.75 | 0.03 | -0.04 | 9/3/2026 10:59:15 AM EST | |||
| 93.00 | 11.25 | 12.00 | 11.63 | % | 0.13 | 0 | 0 | 0.40 | -0.77 | 0.03 | -0.04 | 9/3/2026 10:59:15 AM EST | |||
| 94.00 | 12.05 | 12.85 | 12.45 | % | 0.13 | 0 | 0 | 0.40 | -0.79 | 0.02 | -0.04 | 9/3/2026 10:59:15 AM EST |