Options Chain for NETFLIX INC. COM (NFLX) - $82.83 as of 9/10/2026 8:53:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 64.00 | 11.25 | 14.85 | 13.05 | % | 0.20 | 0 | 0 | 0.67 | 0.89 | 0.02 | -0.03 | 9/10/2026 4:00:04 PM EST | |||
| 65.00 | 10.25 | 14.15 | 12.20 | % | 0.19 | 0 | 0 | 0.67 | 0.87 | 0.02 | -0.03 | 9/10/2026 4:00:04 PM EST | |||
| 66.00 | 9.35 | 13.35 | 11.35 | % | 0.17 | 0 | 0 | 0.66 | 0.85 | 0.02 | -0.04 | 9/10/2026 4:00:04 PM EST | |||
| 67.00 | 8.65 | 12.60 | 10.63 | % | 0.16 | 0 | 0 | 0.65 | 0.83 | 0.02 | -0.04 | 9/10/2026 4:00:04 PM EST | |||
| 68.00 | 7.85 | 11.80 | 9.83 | % | 0.14 | 0 | 0 | 0.63 | 0.80 | 0.02 | -0.04 | 9/10/2026 4:00:04 PM EST | |||
| 69.00 | 7.15 | 11.10 | 9.13 | % | 0.13 | 0 | 0 | 0.63 | 0.78 | 0.03 | -0.04 | 9/10/2026 4:00:04 PM EST | |||
| 70.00 | 6.65 | 10.40 | 8.53 | % | 0.12 | 0 | 0 | 0.39 | 0.75 | 0.03 | -0.04 | 9/10/2026 4:00:04 PM EST | |||
| 71.00 | 6.05 | 9.10 | 7.58 | 7.85 | % | 0.11 | 2 | 0 | 0.38 | 0.72 | 0.03 | -0.05 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 72.00 | 5.05 | 7.80 | 6.43 | 7.00 | % | 0.09 | 40 | 0 | 0.33 | 0.69 | 0.03 | -0.05 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 73.00 | 4.45 | 8.40 | 6.43 | % | 0.09 | 0 | 0 | 0.40 | 0.66 | 0.03 | -0.05 | 9/10/2026 4:00:04 PM EST | |||
| 74.00 | 3.90 | 7.70 | 5.80 | % | 0.08 | 0 | 0 | 0.40 | 0.62 | 0.03 | -0.05 | 9/10/2026 4:00:04 PM EST | |||
| 75.00 | 4.45 | 6.15 | 5.30 | 5.05 | % | 0.07 | 4 | 0 | 0.40 | 0.59 | 0.04 | -0.05 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 76.00 | 4.25 | 5.20 | 4.73 | 4.85 | % | 0.06 | 32 | 0 | 0.40 | 0.55 | 0.04 | -0.05 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 77.00 | 2.43 | 6.35 | 4.39 | % | 0.06 | 0 | 0 | 0.41 | 0.51 | 0.04 | -0.05 | 9/10/2026 4:00:04 PM EST | |||
| 78.00 | 3.85 | 4.05 | 3.95 | % | 0.05 | 0 | 0 | 0.41 | 0.48 | 0.04 | -0.05 | 9/10/2026 4:00:04 PM EST | |||
| 79.00 | 3.45 | 3.65 | 3.55 | 3.64 | % | 0.04 | 2 | 0 | 0.41 | 0.44 | 0.04 | -0.05 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 80.00 | 3.10 | 3.25 | 3.18 | 3.13 | % | 0.04 | 31 | 0 | 0.41 | 0.41 | 0.04 | -0.05 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 81.00 | 2.78 | 2.88 | 2.83 | 2.54 | % | 0.03 | 3 | 0 | 0.41 | 0.37 | 0.04 | -0.05 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 82.00 | 2.48 | 2.57 | 2.53 | 2.52 | % | 0.03 | 16 | 0 | 0.41 | 0.34 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 83.00 | 2.20 | 2.30 | 2.25 | 2.09 | % | 0.03 | 3 | 0 | 0.41 | 0.31 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 84.00 | 1.95 | 2.04 | 2.00 | 1.63 | % | 0.02 | 1 | 0 | 0.41 | 0.29 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 85.00 | 1.72 | 1.82 | 1.77 | 1.80 | % | 0.02 | 12 | 0 | 0.41 | 0.26 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 86.00 | 1.52 | 1.62 | 1.57 | % | 0.02 | 0 | 0 | 0.41 | 0.24 | 0.03 | -0.04 | 9/10/2026 4:00:04 PM EST | |||
| 87.00 | 1.35 | 1.44 | 1.40 | 1.40 | % | 0.02 | 3 | 0 | 0.41 | 0.22 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 88.00 | 1.19 | 1.28 | 1.24 | 1.25 | % | 0.01 | 15 | 0 | 0.41 | 0.20 | 0.02 | -0.03 | 9/10/2026 | 9/10/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 64.00 | 0.66 | 0.74 | 0.70 | 0.66 | % | 0.01 | 5 | 0 | 0.43 | -0.11 | 0.02 | -0.03 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 65.00 | 0.81 | 0.88 | 0.85 | % | 0.01 | 0 | 0 | 0.42 | -0.13 | 0.02 | -0.03 | 9/10/2026 4:00:04 PM EST | |||
| 66.00 | 0.98 | 1.05 | 1.02 | % | 0.02 | 0 | 0 | 0.42 | -0.15 | 0.02 | -0.04 | 9/10/2026 4:00:04 PM EST | |||
| 67.00 | 1.18 | 1.25 | 1.22 | 1.17 | % | 0.02 | 2 | 0 | 0.42 | -0.17 | 0.02 | -0.04 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 68.00 | 1.40 | 1.47 | 1.44 | 1.39 | % | 0.02 | 5 | 0 | 0.42 | -0.20 | 0.02 | -0.04 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 69.00 | 1.66 | 1.73 | 1.70 | % | 0.02 | 0 | 0 | 0.42 | -0.22 | 0.03 | -0.04 | 9/10/2026 4:00:04 PM EST | |||
| 70.00 | 1.94 | 2.01 | 1.98 | 2.00 | % | 0.03 | 18 | 0 | 0.42 | -0.25 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 71.00 | 2.25 | 2.32 | 2.29 | 2.34 | % | 0.03 | 7 | 0 | 0.42 | -0.28 | 0.03 | -0.05 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 72.00 | 2.59 | 2.67 | 2.63 | 2.65 | % | 0.04 | 1 | 0 | 0.42 | -0.31 | 0.03 | -0.05 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 73.00 | 2.96 | 3.10 | 3.03 | 3.05 | % | 0.04 | 1 | 0 | 0.42 | -0.34 | 0.03 | -0.05 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 74.00 | 3.35 | 3.50 | 3.43 | 3.32 | % | 0.05 | 1 | 0 | 0.41 | -0.38 | 0.03 | -0.05 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 75.00 | 3.80 | 3.95 | 3.88 | 3.82 | % | 0.05 | 8 | 0 | 0.41 | -0.41 | 0.04 | -0.05 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 76.00 | 4.30 | 4.45 | 4.38 | 4.29 | % | 0.06 | 3 | 0 | 0.41 | -0.45 | 0.04 | -0.05 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 77.00 | 4.80 | 4.95 | 4.88 | 5.05 | % | 0.06 | 2 | 0 | 0.42 | -0.49 | 0.04 | -0.05 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 78.00 | 3.50 | 5.75 | 4.63 | % | 0.06 | 0 | 0 | 0.34 | -0.52 | 0.04 | -0.05 | 9/10/2026 4:00:04 PM EST | |||
| 79.00 | 4.05 | 8.15 | 6.10 | 5.73 | % | 0.08 | 1 | 0 | 0.41 | -0.56 | 0.04 | -0.05 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 80.00 | 4.70 | 8.80 | 6.75 | 6.74 | % | 0.08 | 2 | 0 | 0.41 | -0.59 | 0.04 | -0.05 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 81.00 | 5.35 | 7.45 | 6.40 | % | 0.08 | 0 | 0 | 0.31 | -0.63 | 0.04 | -0.05 | 9/10/2026 4:00:04 PM EST | |||
| 82.00 | 6.05 | 10.05 | 8.05 | % | 0.10 | 0 | 0 | 0.39 | -0.66 | 0.03 | -0.04 | 9/10/2026 4:00:04 PM EST | |||
| 83.00 | 6.80 | 10.85 | 8.83 | 8.82 | % | 0.11 | 1 | 0 | 0.61 | -0.69 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 84.00 | 7.60 | 11.55 | 9.58 | % | 0.11 | 0 | 0 | 0.61 | -0.71 | 0.03 | -0.04 | 9/10/2026 4:00:04 PM EST | |||
| 85.00 | 8.30 | 12.40 | 10.35 | 10.95 | % | 0.12 | 50 | 0 | 0.63 | -0.74 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 86.00 | 9.15 | 13.15 | 11.15 | % | 0.13 | 0 | 0 | 0.62 | -0.76 | 0.03 | -0.04 | 9/10/2026 4:00:04 PM EST | |||
| 87.00 | 9.95 | 14.05 | 12.00 | % | 0.14 | 0 | 0 | 0.65 | -0.78 | 0.03 | -0.04 | 9/10/2026 4:00:04 PM EST | |||
| 88.00 | 10.85 | 14.90 | 12.88 | % | 0.15 | 0 | 0 | 0.66 | -0.80 | 0.02 | -0.03 | 9/10/2026 4:00:04 PM EST |