Options Chain for NETFLIX INC. COM (NFLX) - $70.19 as of 10/14/2026 4:33:03 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 34.00 36.75 35.38 37.10 0.00 0.00% 1.01 0 2 7.35 1.00 0.00 0.00 9/18/2026 10/14/2026 1:59:17 PM EST
40.00 29.30 31.80 30.55 30.15 -1.21 -3.86% 0.76 1 4 6.68 1.00 0.00 0.00 10/14/2026 10/14/2026 1:59:17 PM EST
45.00 24.15 26.80 25.48 26.40 0.00 0.00% 0.57 0 2 3.30 1.00 0.00 0.00 10/12/2026 10/14/2026 1:59:17 PM EST
50.00 19.80 21.85 20.83 21.00 0.00 0.00% 0.42 0 42 1.28 1.00 0.00 0.00 10/12/2026 10/14/2026 1:59:17 PM EST
55.00 14.60 16.75 15.68 13.28 0.00 0.00% 0.29 0 0 0.87 0.98 0.00 -0.02 10/6/2026 10/14/2026 1:59:17 PM EST
57.00 13.00 14.90 13.95 13.80 -0.24 -1.71% 0.24 1 1 0.85 0.97 0.01 -0.02 10/14/2026 10/14/2026 1:59:17 PM EST
58.00 12.15 13.45 12.80 12.82 -0.23 -1.77% 0.22 63 36 0.80 0.95 0.01 -0.03 10/14/2026 10/14/2026 1:59:17 PM EST
59.00 11.15 12.55 11.85 11.83 -0.32 -2.64% 0.20 2 10 0.77 0.94 0.01 -0.04 10/14/2026 10/14/2026 1:59:17 PM EST
60.00 10.20 11.45 10.83 10.69 -0.87 -7.53% 0.18 22 55 0.48 0.92 0.02 -0.04 10/14/2026 10/14/2026 1:59:17 PM EST
61.00 8.60 11.25 9.93 9.82 -0.73 -6.92% 0.16 21 3 0.53 0.90 0.02 -0.05 10/14/2026 10/14/2026 1:59:17 PM EST
62.00 7.70 10.20 8.95 8.67 -0.89 -9.31% 0.14 1 8 0.72 0.87 0.03 -0.06 10/14/2026 10/14/2026 1:59:17 PM EST
63.00 7.65 8.55 8.10 7.40 -1.15 -13.45% 0.13 30 41 0.51 0.84 0.03 -0.07 10/14/2026 10/14/2026 1:59:17 PM EST
64.00 6.60 8.60 7.60 7.33 -0.70 -8.72% 0.12 44 143 0.47 0.81 0.03 -0.08 10/14/2026 10/14/2026 1:59:17 PM EST
65.00 6.25 6.85 6.55 6.60 -0.50 -7.05% 0.10 11 207 0.58 0.77 0.04 -0.08 10/14/2026 10/14/2026 1:59:17 PM EST
66.00 5.25 6.20 5.73 5.32 -0.65 -10.89% 0.09 1 159 0.52 0.73 0.04 -0.09 10/14/2026 10/14/2026 1:59:17 PM EST
67.00 5.15 5.40 5.28 5.35 -0.25 -4.47% 0.08 26 324 0.57 0.68 0.04 -0.10 10/14/2026 10/14/2026 1:59:17 PM EST
68.00 4.55 4.80 4.68 4.70 +0.05 +1.08% 0.07 100 1,278 0.57 0.64 0.04 -0.10 10/14/2026 10/14/2026 1:59:17 PM EST
69.00 4.00 4.20 4.10 4.20 +0.10 +2.44% 0.06 164 737 0.57 0.59 0.05 -0.11 10/14/2026 10/14/2026 1:59:17 PM EST
70.00 3.55 3.65 3.60 3.56 +0.01 +0.29% 0.05 6,162 2,407 0.58 0.54 0.05 -0.11 10/14/2026 10/14/2026 1:59:17 PM EST
71.00 3.05 3.20 3.13 3.13 +0.02 +0.65% 0.04 1,519 2,955 0.57 0.50 0.05 -0.11 10/14/2026 10/14/2026 1:59:17 PM EST
72.00 2.64 2.75 2.70 2.69 +0.07 +2.68% 0.04 162 1,831 0.57 0.45 0.05 -0.11 10/14/2026 10/14/2026 1:59:17 PM EST
73.00 2.25 2.39 2.32 2.32 -0.11 -4.53% 0.03 360 1,181 0.58 0.41 0.05 -0.10 10/14/2026 10/14/2026 1:59:17 PM EST
74.00 1.91 2.01 1.96 1.95 0.00 0.00% 0.03 149 1,889 0.57 0.36 0.04 -0.10 10/14/2026 10/14/2026 1:59:17 PM EST
75.00 1.61 1.71 1.66 1.65 +0.01 +0.61% 0.02 1,098 3,968 0.57 0.32 0.04 -0.10 10/14/2026 10/14/2026 1:59:17 PM EST
76.00 1.35 1.45 1.40 1.44 +0.06 +4.35% 0.02 160 1,565 0.57 0.28 0.04 -0.09 10/14/2026 10/14/2026 1:59:17 PM EST
77.00 1.12 1.22 1.17 1.15 -0.12 -9.45% 0.02 299 1,291 0.57 0.25 0.04 -0.09 10/14/2026 10/14/2026 1:59:17 PM EST
78.00 0.95 1.01 0.98 0.98 +0.05 +5.38% 0.01 575 1,086 0.57 0.22 0.03 -0.08 10/14/2026 10/14/2026 1:59:17 PM EST
79.00 0.76 0.86 0.81 0.82 0.00 0.00% 0.01 306 929 0.57 0.19 0.03 -0.07 10/14/2026 10/14/2026 1:59:17 PM EST
80.00 0.65 0.71 0.68 0.65 -0.01 -1.52% 0.01 294 3,531 0.57 0.16 0.03 -0.07 10/14/2026 10/14/2026 1:59:17 PM EST
81.00 0.50 0.61 0.56 0.57 -0.01 -1.73% 0.01 97 519 0.57 0.14 0.03 -0.06 10/14/2026 10/14/2026 1:59:17 PM EST
82.00 0.44 0.50 0.47 0.51 +0.02 +4.09% 0.01 270 457 0.57 0.12 0.02 -0.05 10/14/2026 10/14/2026 1:59:17 PM EST
83.00 0.36 0.53 0.45 0.38 -0.04 -9.53% 0.01 1,666 325 0.57 0.10 0.02 -0.05 10/14/2026 10/14/2026 1:59:17 PM EST
84.00 0.30 0.34 0.32 0.34 +0.02 +6.25% 0.00 33 701 0.57 0.08 0.02 -0.04 10/14/2026 10/14/2026 1:59:17 PM EST
85.00 0.25 0.29 0.27 0.27 +0.01 +3.85% 0.00 61 1,626 0.58 0.07 0.02 -0.03 10/14/2026 10/14/2026 1:59:17 PM EST
86.00 0.20 0.25 0.23 0.22 -0.01 -4.35% 0.00 4 276 0.58 0.06 0.01 -0.03 10/14/2026 10/14/2026 1:59:17 PM EST
87.00 0.11 0.21 0.16 0.22 0.00 0.00% 0.00 0 556 0.59 0.05 0.01 -0.03 10/13/2026 10/14/2026 1:59:17 PM EST
88.00 0.14 0.16 0.15 0.14 -0.04 -22.23% 0.00 14 459 0.60 0.04 0.01 -0.02 10/14/2026 10/14/2026 1:59:17 PM EST
89.00 0.09 0.22 0.16 0.15 0.00 0.00% 0.00 0 85 0.62 0.03 0.01 -0.02 10/12/2026 10/14/2026 1:59:17 PM EST
90.00 0.10 0.15 0.13 0.13 +0.02 +18.19% 0.00 29 754 0.61 0.02 0.01 -0.02 10/14/2026 10/14/2026 1:59:17 PM EST
95.00 0.06 0.07 0.07 0.06 0.00 0.00% 0.00 4 658 0.66 0.01 0.00 -0.01 10/14/2026 10/14/2026 1:59:17 PM EST
100.00 0.02 0.09 0.06 0.05 +0.01 +25.00% 0.00 7 823 0.71 0.00 0.00 0.00 10/14/2026 10/14/2026 1:59:17 PM EST
105.00 0.00 0.06 0.03 0.09 0.00 0.00% 0.00 0 269 0.84 0.00 0.00 0.00 10/12/2026 10/14/2026 1:59:17 PM EST
110.00 0.01 0.06 0.04 0.03 0.00 0.00% 0.00 0 894 0.80 0.00 0.00 0.00 10/12/2026 10/14/2026 1:59:17 PM EST
115.00 0.01 0.04 0.03 0.01 0.00 0.00% 0.00 0 261 0.87 0.00 0.00 0.00 10/13/2026 10/14/2026 1:59:17 PM EST
120.00 0.00 0.10 0.05 0.01 0.00 0.00% 0.00 0 111 1.15 0.00 0.00 0.00 10/13/2026 10/14/2026 1:59:17 PM EST
125.00 0.00 0.10 0.05 0.08 0.00 0.00% 0.00 0 91 1.22 0.00 0.00 0.00 10/12/2026 10/14/2026 1:59:17 PM EST
130.00 0.00 0.22 0.11 0.03 0.00 0.00% 0.00 0 18 1.44 0.00 0.00 0.00 10/12/2026 10/14/2026 1:59:17 PM EST
135.00 0.00 0.22 0.11 0.06 0.00 0.00% 0.00 0 20 1.51 0.00 0.00 0.00 10/12/2026 10/14/2026 1:59:17 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 0.32 0.16 0.01 0.00 0.00% 0.00 0 142 1.91 0.00 0.00 0.00 10/7/2026 10/14/2026 1:59:17 PM EST
40.00 0.00 0.35 0.18 0.01 0.00 0.00% 0.00 0 149 1.39 0.00 0.00 0.00 10/8/2026 10/14/2026 1:59:17 PM EST
45.00 0.00 0.83 0.42 0.03 0.00 0.00% 0.01 0 247 1.58 0.00 0.00 0.00 10/8/2026 10/14/2026 1:59:17 PM EST
50.00 0.04 0.06 0.05 0.06 +0.02 +50.00% 0.00 53 1,023 0.76 0.00 0.00 0.00 10/14/2026 10/14/2026 1:59:17 PM EST
55.00 0.00 0.32 0.16 0.14 +0.05 +55.56% 0.00 3 32 0.67 -0.02 0.00 -0.02 10/14/2026 10/14/2026 1:59:17 PM EST
57.00 0.00 0.30 0.15 0.15 -0.01 -6.25% 0.00 7 175 0.59 -0.03 0.01 -0.02 10/14/2026 10/14/2026 1:59:17 PM EST
58.00 0.19 0.22 0.21 0.21 +0.05 +31.25% 0.00 34 306 0.59 -0.05 0.01 -0.03 10/14/2026 10/14/2026 1:59:17 PM EST
59.00 0.25 0.27 0.26 0.26 +0.06 +30.00% 0.00 51 226 0.58 -0.06 0.01 -0.04 10/14/2026 10/14/2026 1:59:17 PM EST
60.00 0.33 0.35 0.34 0.34 +0.07 +25.93% 0.01 73 1,633 0.58 -0.08 0.02 -0.04 10/14/2026 10/14/2026 1:59:17 PM EST
61.00 0.42 0.46 0.44 0.45 +0.10 +28.58% 0.01 55 456 0.57 -0.10 0.02 -0.05 10/14/2026 10/14/2026 1:59:17 PM EST
62.00 0.55 0.59 0.57 0.58 +0.12 +26.09% 0.01 36 1,023 0.57 -0.13 0.03 -0.06 10/14/2026 10/14/2026 1:59:17 PM EST
63.00 0.72 0.81 0.77 0.75 +0.17 +29.31% 0.01 88 1,045 0.56 -0.16 0.03 -0.07 10/14/2026 10/14/2026 1:59:17 PM EST
64.00 0.92 1.00 0.96 0.97 +0.20 +25.98% 0.01 293 1,666 0.56 -0.19 0.03 -0.08 10/14/2026 10/14/2026 1:59:17 PM EST
65.00 1.18 1.30 1.24 1.22 +0.19 +18.45% 0.02 396 3,118 0.56 -0.23 0.04 -0.08 10/14/2026 10/14/2026 1:59:17 PM EST
66.00 1.48 1.60 1.54 1.52 +0.22 +16.93% 0.02 2,079 3,211 0.57 -0.27 0.04 -0.09 10/14/2026 10/14/2026 1:59:17 PM EST
67.00 1.82 1.88 1.85 1.85 +0.27 +17.09% 0.03 91 1,218 0.57 -0.32 0.04 -0.10 10/14/2026 10/14/2026 1:59:17 PM EST
68.00 2.19 2.31 2.25 2.23 +0.29 +14.95% 0.03 58 1,902 0.57 -0.36 0.04 -0.10 10/14/2026 10/14/2026 1:59:17 PM EST
69.00 2.63 2.74 2.69 2.68 +0.34 +14.53% 0.04 240 717 0.57 -0.41 0.05 -0.11 10/14/2026 10/14/2026 1:59:17 PM EST
70.00 3.10 3.20 3.15 3.19 +0.29 +10.00% 0.04 3,187 1,547 0.57 -0.46 0.05 -0.11 10/14/2026 10/14/2026 1:59:17 PM EST
71.00 3.65 3.75 3.70 3.70 +0.23 +6.63% 0.05 45 1,147 0.58 -0.50 0.05 -0.11 10/14/2026 10/14/2026 1:59:17 PM EST
72.00 4.15 4.40 4.28 4.30 +0.41 +10.54% 0.06 38 771 0.58 -0.55 0.05 -0.11 10/14/2026 10/14/2026 1:59:17 PM EST
73.00 4.80 5.00 4.90 4.84 +0.39 +8.77% 0.07 8 233 0.57 -0.59 0.05 -0.10 10/14/2026 10/14/2026 1:59:17 PM EST
74.00 5.45 5.70 5.58 5.56 +0.79 +16.57% 0.08 9 754 0.57 -0.64 0.04 -0.10 10/14/2026 10/14/2026 1:59:17 PM EST
75.00 6.15 6.40 6.28 6.44 +1.02 +18.82% 0.08 34 544 0.58 -0.68 0.04 -0.10 10/14/2026 10/14/2026 1:59:17 PM EST
76.00 6.60 7.80 7.20 7.41 +1.16 +18.56% 0.09 16 213 0.62 -0.72 0.04 -0.09 10/14/2026 10/14/2026 1:59:17 PM EST
77.00 7.15 9.00 8.08 6.40 0.00 0.00% 0.10 0 107 0.64 -0.75 0.04 -0.09 10/13/2026 10/14/2026 1:59:17 PM EST
78.00 8.00 9.80 8.90 9.06 +1.02 +12.69% 0.11 63 144 0.63 -0.78 0.03 -0.08 10/14/2026 10/14/2026 1:59:17 PM EST
79.00 7.45 10.80 9.13 9.30 0.00 0.00% 0.12 0 99 0.64 -0.81 0.03 -0.07 10/9/2026 10/14/2026 1:59:17 PM EST
80.00 9.60 10.60 10.10 11.00 +1.67 +17.90% 0.13 7 224 0.59 -0.84 0.03 -0.07 10/14/2026 10/14/2026 1:59:17 PM EST
81.00 9.25 12.40 10.83 10.55 0.00 0.00% 0.13 0 501 0.82 -0.86 0.03 -0.06 10/12/2026 10/14/2026 1:59:17 PM EST
82.00 10.15 13.25 11.70 13.45 0.00 0.00% 0.14 0 65 0.80 -0.88 0.02 -0.05 10/7/2026 10/14/2026 1:59:17 PM EST
83.00 11.15 14.60 12.88 15.22 0.00 0.00% 0.16 0 104 0.93 -0.90 0.02 -0.05 10/6/2026 10/14/2026 1:59:17 PM EST
84.00 12.45 16.00 14.23 13.48 0.00 0.00% 0.17 0 5 0.94 -0.92 0.02 -0.04 10/8/2026 10/14/2026 1:59:17 PM EST
85.00 14.30 16.05 15.18 18.17 0.00 0.00% 0.18 0 80 0.95 -0.93 0.02 -0.03 10/5/2026 10/14/2026 1:59:17 PM EST
86.00 15.00 17.90 16.45 % 0.19 0 0 1.18 -0.94 0.01 -0.03 10/14/2026 1:59:17 PM EST
87.00 15.90 18.40 17.15 % 0.20 0 0 1.03 -0.95 0.01 -0.03 10/14/2026 1:59:17 PM EST
88.00 17.35 19.20 18.28 13.00 0.00 0.00% 0.21 0 11 1.06 -0.96 0.01 -0.02 9/17/2026 10/14/2026 1:59:17 PM EST
89.00 18.00 19.95 18.98 19.52 0.00 0.00% 0.21 0 0 1.08 -0.97 0.01 -0.02 9/30/2026 10/14/2026 1:59:17 PM EST
90.00 19.10 21.00 20.05 19.50 0.00 0.00% 0.22 0 135 1.12 -0.98 0.01 -0.02 10/9/2026 10/14/2026 1:59:17 PM EST
95.00 24.30 25.95 25.13 % 0.26 0 0 1.24 -0.99 0.00 -0.01 10/14/2026 1:59:17 PM EST
100.00 28.15 31.80 29.98 % 0.30 0 0 1.36 -1.00 0.00 0.00 10/14/2026 1:59:17 PM EST
105.00 33.70 35.90 34.80 31.46 0.00 0.00% 0.33 0 0 1.18 -1.00 0.00 0.00 9/21/2026 10/14/2026 1:59:17 PM EST
110.00 39.10 41.30 40.20 % 0.37 0 0 0.41 -1.00 0.00 0.00 10/14/2026 1:59:17 PM EST
115.00 43.40 46.80 45.10 % 0.39 0 0 0.00 -1.00 0.00 0.00 10/14/2026 1:59:17 PM EST
120.00 49.10 51.10 50.10 % 0.42 0 0 0.00 -1.00 0.00 0.00 10/14/2026 1:59:17 PM EST
125.00 53.05 56.80 54.93 % 0.44 0 0 0.00 -1.00 0.00 0.00 10/14/2026 1:59:17 PM EST
130.00 59.10 61.10 60.10 % 0.46 0 0 0.00 -1.00 0.00 0.00 10/14/2026 1:59:17 PM EST
135.00 63.70 66.80 65.25 % 0.48 0 0 0.00 -1.00 0.00 0.00 10/14/2026 1:59:17 PM EST