Options Chain for NETFLIX INC. COM (NFLX) - $67.85 as of 10/2/2026 1:13:33 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 | 30.30 | 34.35 | 32.33 | % | 0.92 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 40.00 | 25.35 | 29.40 | 27.38 | % | 0.68 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 45.00 | 20.55 | 24.45 | 22.50 | % | 0.50 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 10/2/2026 4:00:03 PM EST | |||
| 50.00 | 16.60 | 19.55 | 18.08 | 17.43 | % | 0.36 | 1 | 0 | 1.02 | 0.97 | 0.01 | -0.02 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 58.00 | 7.95 | 12.15 | 10.05 | % | 0.17 | 0 | 0 | 0.75 | 0.86 | 0.02 | -0.04 | 10/2/2026 4:00:03 PM EST | |||
| 59.00 | 7.25 | 11.30 | 9.28 | % | 0.16 | 0 | 0 | 0.72 | 0.83 | 0.02 | -0.04 | 10/2/2026 4:00:03 PM EST | |||
| 60.00 | 6.35 | 10.50 | 8.43 | % | 0.14 | 0 | 0 | 0.70 | 0.81 | 0.03 | -0.04 | 10/2/2026 4:00:03 PM EST | |||
| 61.00 | 5.90 | 9.75 | 7.83 | % | 0.13 | 0 | 0 | 0.69 | 0.78 | 0.03 | -0.04 | 10/2/2026 4:00:03 PM EST | |||
| 62.00 | 5.70 | 8.45 | 7.08 | 7.95 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.40 | 0.74 | 0.03 | -0.05 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 63.00 | 5.40 | 7.25 | 6.33 | 6.35 | % | 0.10 | 3 | 0 | 0.41 | 0.71 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 64.00 | 4.50 | 6.50 | 5.50 | 5.65 | % | 0.09 | 52 | 0 | 0.39 | 0.67 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 65.00 | 4.60 | 5.30 | 4.95 | 5.15 | % | 0.08 | 1 | 0 | 0.40 | 0.63 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 66.00 | 3.60 | 5.45 | 4.53 | 4.70 | % | 0.07 | 56 | 0 | 0.41 | 0.59 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 67.00 | 3.80 | 4.85 | 4.33 | 4.00 | -0.90 | -18.37% | 0.06 | 48 | 1 | 0.45 | 0.55 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 68.00 | 3.50 | 3.55 | 3.53 | 3.67 | -0.33 | -8.25% | 0.05 | 33 | 8 | 0.41 | 0.51 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 69.00 | 3.05 | 3.15 | 3.10 | 3.15 | -0.60 | -16.00% | 0.04 | 12 | 11 | 0.41 | 0.47 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 70.00 | 2.69 | 2.72 | 2.71 | 2.76 | -0.46 | -14.29% | 0.04 | 6 | 25 | 0.41 | 0.43 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 71.00 | 2.34 | 2.38 | 2.36 | 2.36 | -0.54 | -18.63% | 0.03 | 9 | 14 | 0.41 | 0.39 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 72.00 | 2.03 | 2.07 | 2.05 | 2.03 | -0.58 | -22.23% | 0.03 | 46 | 2 | 0.41 | 0.35 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 73.00 | 1.75 | 1.79 | 1.77 | 1.82 | -0.32 | -14.96% | 0.02 | 16 | 3 | 0.41 | 0.31 | 0.04 | -0.04 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 74.00 | 1.51 | 1.55 | 1.53 | 1.53 | -0.29 | -15.94% | 0.02 | 24 | 5 | 0.41 | 0.28 | 0.04 | -0.04 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 75.00 | 1.30 | 1.33 | 1.32 | 1.30 | -0.34 | -20.74% | 0.02 | 40 | 6 | 0.41 | 0.25 | 0.03 | -0.04 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 76.00 | 1.12 | 1.15 | 1.14 | 1.12 | -0.39 | -25.83% | 0.01 | 13 | 1 | 0.42 | 0.22 | 0.03 | -0.04 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 77.00 | 0.96 | 0.99 | 0.98 | 1.00 | % | 0.01 | 15 | 0 | 0.42 | 0.20 | 0.03 | -0.03 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 78.00 | 0.82 | 0.85 | 0.84 | 0.84 | +0.17 | +25.38% | 0.01 | 31 | 1 | 0.42 | 0.17 | 0.03 | -0.03 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 79.00 | 0.71 | 0.73 | 0.72 | 0.72 | % | 0.01 | 5 | 0 | 0.42 | 0.15 | 0.02 | -0.03 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 80.00 | 0.61 | 0.64 | 0.63 | 0.63 | % | 0.01 | 10 | 0 | 0.42 | 0.14 | 0.02 | -0.03 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 81.00 | 0.52 | 0.55 | 0.54 | 0.60 | % | 0.01 | 1 | 0 | 0.43 | 0.12 | 0.02 | -0.03 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 82.00 | 0.45 | 0.48 | 0.47 | 0.48 | -0.11 | -18.65% | 0.01 | 4 | 7 | 0.43 | 0.11 | 0.02 | -0.02 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 85.00 | 0.30 | 0.33 | 0.32 | 0.30 | % | 0.00 | 46 | 0 | 0.44 | 0.07 | 0.01 | -0.02 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 90.00 | 0.17 | 0.20 | 0.19 | 0.19 | % | 0.00 | 96 | 0 | 0.47 | 0.04 | 0.01 | -0.01 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 95.00 | 0.11 | 0.13 | 0.12 | 0.11 | % | 0.00 | 50 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 100.00 | 0.07 | 0.10 | 0.09 | 0.09 | % | 0.00 | 1 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 105.00 | 0.05 | 0.07 | 0.06 | 0.07 | % | 0.00 | 2 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 110.00 | 0.04 | 0.06 | 0.05 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 115.00 | 0.03 | 0.06 | 0.05 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 120.00 | 0.03 | 0.05 | 0.04 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 125.00 | 0.01 | 2.16 | 1.09 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.98 | 0.49 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.52 | 0.26 | 0.02 | % | 0.01 | 2 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 45.00 | 0.04 | 0.07 | 0.06 | 0.06 | % | 0.00 | 13 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 50.00 | 0.13 | 0.15 | 0.14 | 0.14 | % | 0.00 | 11 | 0 | 0.49 | -0.03 | 0.01 | -0.02 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 58.00 | 0.70 | 0.73 | 0.72 | 0.70 | +0.09 | +14.76% | 0.01 | 228 | 9 | 0.43 | -0.14 | 0.02 | -0.04 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 59.00 | 0.86 | 0.89 | 0.88 | 0.84 | +0.03 | +3.71% | 0.01 | 13 | 15 | 0.43 | -0.17 | 0.02 | -0.04 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 60.00 | 1.06 | 1.10 | 1.08 | 1.08 | +0.13 | +13.69% | 0.02 | 50 | 14 | 0.43 | -0.19 | 0.03 | -0.04 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 61.00 | 1.30 | 1.34 | 1.32 | 1.26 | +0.13 | +11.51% | 0.02 | 118 | 7 | 0.43 | -0.22 | 0.03 | -0.04 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 62.00 | 1.57 | 1.61 | 1.59 | 1.59 | +0.25 | +18.66% | 0.03 | 12 | 2 | 0.43 | -0.26 | 0.03 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 63.00 | 1.88 | 1.93 | 1.91 | 1.90 | +0.23 | +13.78% | 0.03 | 53 | 7 | 0.43 | -0.29 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 64.00 | 2.24 | 2.29 | 2.27 | 2.26 | +0.21 | +10.25% | 0.04 | 44 | 23 | 0.43 | -0.33 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 65.00 | 2.65 | 2.70 | 2.68 | 2.61 | +0.26 | +11.07% | 0.04 | 28 | 37 | 0.43 | -0.37 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 66.00 | 3.05 | 3.15 | 3.10 | 3.14 | +0.38 | +13.77% | 0.05 | 19 | 11 | 0.43 | -0.41 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 67.00 | 3.55 | 3.65 | 3.60 | 3.60 | +0.55 | +18.04% | 0.05 | 48 | 19 | 0.42 | -0.45 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 68.00 | 3.25 | 4.20 | 3.73 | 4.20 | +0.50 | +13.52% | 0.05 | 5 | 58 | 0.38 | -0.49 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 69.00 | 3.55 | 5.25 | 4.40 | 4.40 | +0.20 | +4.77% | 0.06 | 1 | 14 | 0.39 | -0.53 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 70.00 | 4.25 | 6.35 | 5.30 | 5.37 | +0.57 | +11.88% | 0.08 | 16 | 4 | 0.42 | -0.57 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 71.00 | 4.20 | 7.20 | 5.70 | % | 0.08 | 0 | 0 | 0.38 | -0.61 | 0.04 | -0.05 | 10/2/2026 4:00:03 PM EST | |||
| 72.00 | 5.65 | 7.40 | 6.53 | 6.73 | % | 0.09 | 16 | 0 | 0.40 | -0.65 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 73.00 | 6.20 | 8.05 | 7.13 | 6.90 | % | 0.10 | 11 | 0 | 0.38 | -0.69 | 0.04 | -0.04 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 74.00 | 7.30 | 9.05 | 8.18 | 8.10 | +0.83 | +11.42% | 0.11 | 2 | 11 | 0.42 | -0.72 | 0.04 | -0.04 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 75.00 | 6.95 | 10.20 | 8.58 | 8.56 | +0.64 | +8.09% | 0.11 | 2 | 4 | 0.62 | -0.75 | 0.03 | -0.04 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 76.00 | 7.80 | 11.90 | 9.85 | 9.44 | +0.38 | +4.20% | 0.13 | 1 | 2 | 0.71 | -0.78 | 0.03 | -0.04 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 77.00 | 8.65 | 12.75 | 10.70 | 10.25 | % | 0.14 | 2 | 0 | 0.72 | -0.80 | 0.03 | -0.03 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 78.00 | 9.45 | 13.60 | 11.53 | 10.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.73 | -0.83 | 0.03 | -0.03 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 79.00 | 10.40 | 14.50 | 12.45 | % | 0.16 | 0 | 0 | 0.75 | -0.85 | 0.02 | -0.03 | 10/2/2026 4:00:03 PM EST | |||
| 80.00 | 11.25 | 15.40 | 13.33 | 12.88 | % | 0.17 | 5 | 0 | 0.77 | -0.86 | 0.02 | -0.03 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 81.00 | 12.15 | 16.30 | 14.23 | % | 0.18 | 0 | 0 | 0.78 | -0.88 | 0.02 | -0.03 | 10/2/2026 4:00:03 PM EST | |||
| 82.00 | 13.10 | 17.10 | 15.10 | % | 0.18 | 0 | 0 | 0.78 | -0.89 | 0.02 | -0.02 | 10/2/2026 4:00:03 PM EST | |||
| 85.00 | 16.10 | 20.15 | 18.13 | 17.95 | % | 0.21 | 3 | 0 | 0.86 | -0.93 | 0.01 | -0.02 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 90.00 | 20.90 | 25.10 | 23.00 | % | 0.26 | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.01 | 10/2/2026 4:00:03 PM EST | |||
| 95.00 | 25.90 | 30.10 | 28.00 | % | 0.29 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 10/2/2026 4:00:03 PM EST | |||
| 100.00 | 30.85 | 35.10 | 32.98 | % | 0.33 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 105.00 | 35.90 | 40.05 | 37.98 | % | 0.36 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 110.00 | 40.90 | 45.10 | 43.00 | % | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 115.00 | 45.90 | 50.10 | 48.00 | % | 0.42 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 120.00 | 50.90 | 55.10 | 53.00 | % | 0.44 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 125.00 | 55.90 | 60.10 | 58.00 | % | 0.46 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 130.00 | 60.90 | 65.10 | 63.00 | % | 0.48 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 135.00 | 65.90 | 70.10 | 68.00 | % | 0.50 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST |