Options Chain for NETFLIX INC. COM (NFLX) - $70.53 as of 10/19/2026 12:05:31 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 | 33.45 | 36.80 | 35.13 | 35.50 | 0.00 | 0.00% | 1.00 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:16 AM EST |
| 40.00 | 28.30 | 31.80 | 30.05 | % | 0.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 11:59:16 AM EST | |||
| 45.00 | 24.30 | 26.00 | 25.15 | 24.88 | % | 0.56 | 1 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:16 AM EST | |
| 50.00 | 18.60 | 21.25 | 19.93 | 19.00 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.40 | 0.99 | 0.00 | -0.01 | 10/6/2026 | 10/19/2026 11:59:16 AM EST |
| 55.00 | 14.15 | 16.00 | 15.08 | 15.62 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.87 | 0.96 | 0.01 | -0.02 | 10/14/2026 | 10/19/2026 11:59:16 AM EST |
| 57.00 | 12.25 | 14.15 | 13.20 | % | 0.23 | 0 | 0 | 0.81 | 0.94 | 0.01 | -0.03 | 10/19/2026 11:59:16 AM EST | |||
| 58.00 | 11.60 | 12.90 | 12.25 | 14.97 | 0.00 | 0.00% | 0.21 | 0 | 101 | 0.71 | 0.92 | 0.02 | -0.04 | 10/15/2026 | 10/19/2026 11:59:16 AM EST |
| 59.00 | 10.85 | 12.05 | 11.45 | % | 0.19 | 0 | 0 | 0.70 | 0.90 | 0.02 | -0.04 | 10/19/2026 11:59:16 AM EST | |||
| 60.00 | 10.10 | 11.20 | 10.65 | 13.13 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.52 | 0.88 | 0.02 | -0.05 | 10/15/2026 | 10/19/2026 11:59:16 AM EST |
| 61.00 | 9.05 | 10.35 | 9.70 | % | 0.16 | 0 | 0 | 0.48 | 0.85 | 0.02 | -0.05 | 10/19/2026 11:59:16 AM EST | |||
| 62.00 | 8.15 | 9.65 | 8.90 | 8.75 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.49 | 0.83 | 0.03 | -0.06 | 10/7/2026 | 10/19/2026 11:59:16 AM EST |
| 63.00 | 7.55 | 8.75 | 8.15 | 8.50 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.51 | 0.80 | 0.03 | -0.06 | 10/16/2026 | 10/19/2026 11:59:16 AM EST |
| 64.00 | 6.70 | 8.30 | 7.50 | 8.40 | 0.00 | 0.00% | 0.12 | 0 | 92 | 0.53 | 0.76 | 0.03 | -0.07 | 10/13/2026 | 10/19/2026 11:59:16 AM EST |
| 65.00 | 5.95 | 6.85 | 6.40 | 6.95 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.46 | 0.73 | 0.03 | -0.07 | 10/16/2026 | 10/19/2026 11:59:16 AM EST |
| 66.00 | 5.75 | 6.00 | 5.88 | 8.25 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.53 | 0.69 | 0.04 | -0.07 | 10/15/2026 | 10/19/2026 11:59:16 AM EST |
| 67.00 | 5.10 | 5.35 | 5.23 | 5.24 | -0.96 | -15.49% | 0.08 | 1 | 1,096 | 0.52 | 0.65 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 68.00 | 4.55 | 4.80 | 4.68 | 4.75 | -0.74 | -13.48% | 0.07 | 1 | 42 | 0.52 | 0.61 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 69.00 | 4.10 | 4.25 | 4.18 | 4.17 | -0.33 | -7.34% | 0.06 | 23 | 160 | 0.52 | 0.57 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 70.00 | 3.60 | 3.75 | 3.68 | 3.70 | -0.45 | -10.85% | 0.05 | 77 | 497 | 0.52 | 0.53 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 71.00 | 3.15 | 3.35 | 3.25 | 3.30 | -0.40 | -10.82% | 0.05 | 10 | 306 | 0.52 | 0.49 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 72.00 | 2.76 | 2.91 | 2.84 | 2.77 | -0.43 | -13.44% | 0.04 | 26 | 1,260 | 0.53 | 0.45 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 73.00 | 2.39 | 2.51 | 2.45 | 2.52 | -0.30 | -10.64% | 0.03 | 21 | 627 | 0.52 | 0.41 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 74.00 | 2.07 | 2.21 | 2.14 | 2.18 | -0.21 | -8.79% | 0.03 | 11 | 138 | 0.52 | 0.37 | 0.04 | -0.07 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 75.00 | 1.79 | 1.88 | 1.84 | 1.86 | -0.26 | -12.27% | 0.02 | 290 | 1,183 | 0.51 | 0.33 | 0.04 | -0.07 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 76.00 | 1.53 | 1.63 | 1.58 | 1.56 | -0.23 | -12.85% | 0.02 | 9 | 705 | 0.51 | 0.30 | 0.04 | -0.07 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 77.00 | 1.30 | 1.41 | 1.36 | 1.33 | -0.22 | -14.20% | 0.02 | 26 | 498 | 0.51 | 0.26 | 0.03 | -0.06 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 78.00 | 1.11 | 1.18 | 1.15 | 1.11 | -0.19 | -14.62% | 0.01 | 71 | 413 | 0.51 | 0.23 | 0.03 | -0.06 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 79.00 | 0.94 | 1.00 | 0.97 | 0.98 | -0.13 | -11.72% | 0.01 | 7 | 353 | 0.51 | 0.21 | 0.03 | -0.06 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 80.00 | 0.79 | 0.85 | 0.82 | 0.84 | -0.16 | -16.00% | 0.01 | 95 | 1,028 | 0.51 | 0.18 | 0.03 | -0.05 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 81.00 | 0.67 | 0.73 | 0.70 | 0.66 | -0.15 | -18.52% | 0.01 | 7 | 300 | 0.51 | 0.16 | 0.03 | -0.05 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 82.00 | 0.58 | 0.61 | 0.60 | 0.58 | -0.18 | -23.69% | 0.01 | 122 | 197 | 0.51 | 0.14 | 0.02 | -0.04 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 85.00 | 0.35 | 0.37 | 0.36 | 0.37 | -0.08 | -17.78% | 0.00 | 11 | 623 | 0.52 | 0.09 | 0.02 | -0.03 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 90.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.02 | -10.53% | 0.00 | 127 | 756 | 0.54 | 0.04 | 0.01 | -0.02 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 95.00 | 0.06 | 0.08 | 0.07 | 0.10 | -0.08 | -44.45% | 0.00 | 26 | 229 | 0.56 | 0.02 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 100.00 | 0.03 | 0.08 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.59 | 0.01 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:16 AM EST |
| 105.00 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 11:59:16 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/19/2026 11:59:16 AM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/19/2026 11:59:16 AM EST | |||
| 120.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/19/2026 11:59:16 AM EST | |||
| 125.00 | 0.00 | 0.39 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/19/2026 11:59:16 AM EST |
| 130.00 | 0.00 | 1.33 | 0.67 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 11:59:16 AM EST |
| 135.00 | 0.00 | 1.46 | 0.73 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 11:59:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/19/2026 11:59:16 AM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/19/2026 11:59:16 AM EST |
| 45.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 150 | 0.76 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 50.00 | 0.04 | 0.12 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.63 | -0.01 | 0.00 | -0.01 | 10/7/2026 | 10/19/2026 11:59:16 AM EST |
| 55.00 | 0.12 | 0.23 | 0.18 | 0.19 | -0.04 | -17.40% | 0.00 | 2 | 23 | 0.54 | -0.04 | 0.01 | -0.02 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 57.00 | 0.31 | 0.34 | 0.33 | 0.31 | +0.05 | +19.24% | 0.01 | 33 | 44 | 0.55 | -0.07 | 0.01 | -0.03 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 58.00 | 0.40 | 0.42 | 0.41 | 0.41 | +0.08 | +24.25% | 0.01 | 20,966 | 290 | 0.55 | -0.08 | 0.02 | -0.04 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 59.00 | 0.48 | 0.53 | 0.51 | 0.51 | +0.10 | +24.39% | 0.01 | 35 | 55 | 0.54 | -0.10 | 0.02 | -0.04 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 60.00 | 0.61 | 0.71 | 0.66 | 0.64 | +0.11 | +20.76% | 0.01 | 72 | 511 | 0.54 | -0.12 | 0.02 | -0.05 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 61.00 | 0.76 | 0.84 | 0.80 | 0.80 | +0.14 | +21.22% | 0.01 | 9 | 277 | 0.54 | -0.15 | 0.02 | -0.05 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 62.00 | 0.94 | 1.04 | 0.99 | 1.01 | +0.21 | +26.25% | 0.02 | 13 | 426 | 0.53 | -0.17 | 0.03 | -0.06 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 63.00 | 1.16 | 1.27 | 1.22 | 1.21 | +0.14 | +13.09% | 0.02 | 86 | 440 | 0.53 | -0.20 | 0.03 | -0.06 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 64.00 | 1.43 | 1.54 | 1.49 | 1.42 | +0.14 | +10.94% | 0.02 | 19 | 855 | 0.53 | -0.24 | 0.03 | -0.07 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 65.00 | 1.73 | 1.86 | 1.80 | 1.79 | +0.23 | +14.75% | 0.03 | 22 | 1,499 | 0.53 | -0.27 | 0.03 | -0.07 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 66.00 | 2.09 | 2.20 | 2.15 | 2.05 | +0.17 | +9.05% | 0.03 | 21 | 560 | 0.53 | -0.31 | 0.04 | -0.07 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 67.00 | 2.48 | 2.59 | 2.54 | 2.52 | +0.30 | +13.52% | 0.04 | 6 | 956 | 0.53 | -0.35 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 68.00 | 2.91 | 3.05 | 2.98 | 2.96 | +0.36 | +13.85% | 0.04 | 5 | 453 | 0.53 | -0.39 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 69.00 | 3.35 | 3.50 | 3.43 | 3.35 | +0.29 | +9.48% | 0.05 | 26 | 264 | 0.53 | -0.43 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 70.00 | 3.85 | 4.10 | 3.98 | 3.90 | +0.40 | +11.43% | 0.06 | 21 | 185 | 0.53 | -0.47 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 71.00 | 4.40 | 4.65 | 4.53 | 4.40 | +0.30 | +7.32% | 0.06 | 1 | 76 | 0.51 | -0.51 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 72.00 | 5.05 | 5.30 | 5.18 | 5.07 | +0.31 | +6.52% | 0.07 | 1 | 289 | 0.53 | -0.55 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 73.00 | 5.60 | 5.95 | 5.78 | 5.70 | +0.60 | +11.77% | 0.08 | 66 | 176 | 0.53 | -0.59 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 74.00 | 6.30 | 6.60 | 6.45 | 6.25 | +0.50 | +8.70% | 0.09 | 4 | 75 | 0.52 | -0.63 | 0.04 | -0.07 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 75.00 | 7.00 | 7.30 | 7.15 | 7.13 | +0.59 | +9.03% | 0.10 | 5 | 94 | 0.53 | -0.67 | 0.04 | -0.07 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 76.00 | 7.55 | 8.05 | 7.80 | 7.78 | -0.02 | -0.26% | 0.10 | 1 | 35 | 0.53 | -0.70 | 0.04 | -0.07 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 77.00 | 7.50 | 9.20 | 8.35 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.49 | -0.74 | 0.03 | -0.06 | 10/16/2026 | 10/19/2026 11:59:16 AM EST |
| 78.00 | 8.30 | 10.05 | 9.18 | 7.75 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.48 | -0.77 | 0.03 | -0.06 | 10/15/2026 | 10/19/2026 11:59:16 AM EST |
| 79.00 | 9.55 | 11.45 | 10.50 | % | 0.13 | 0 | 0 | 0.58 | -0.79 | 0.03 | -0.06 | 10/19/2026 11:59:16 AM EST | |||
| 80.00 | 9.85 | 12.20 | 11.03 | 9.74 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.75 | -0.82 | 0.03 | -0.05 | 10/16/2026 | 10/19/2026 11:59:16 AM EST |
| 81.00 | 10.75 | 13.10 | 11.93 | % | 0.15 | 0 | 0 | 0.77 | -0.84 | 0.03 | -0.05 | 10/19/2026 11:59:16 AM EST | |||
| 82.00 | 12.60 | 13.40 | 13.00 | 12.00 | -2.37 | -16.50% | 0.16 | 1 | 1 | 0.58 | -0.86 | 0.02 | -0.04 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 85.00 | 15.15 | 16.65 | 15.90 | 15.70 | -2.52 | -13.84% | 0.19 | 10 | 5 | 0.81 | -0.91 | 0.02 | -0.03 | 10/19/2026 | 10/19/2026 11:59:16 AM EST |
| 90.00 | 19.20 | 21.90 | 20.55 | 17.40 | 0.00 | 0.00% | 0.23 | 0 | 36 | 1.03 | -0.96 | 0.01 | -0.02 | 10/15/2026 | 10/19/2026 11:59:16 AM EST |
| 95.00 | 24.15 | 27.55 | 25.85 | % | 0.27 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.01 | 10/19/2026 11:59:16 AM EST | |||
| 100.00 | 29.15 | 32.55 | 30.85 | % | 0.31 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 10/19/2026 11:59:16 AM EST | |||
| 105.00 | 33.40 | 37.50 | 35.45 | 37.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 11:59:16 AM EST |
| 110.00 | 39.10 | 42.55 | 40.83 | % | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:16 AM EST | |||
| 115.00 | 43.90 | 47.50 | 45.70 | % | 0.40 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:16 AM EST | |||
| 120.00 | 48.65 | 52.50 | 50.58 | % | 0.42 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:16 AM EST | |||
| 125.00 | 54.10 | 57.50 | 55.80 | % | 0.45 | 0 | 0 | 8.38 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:16 AM EST | |||
| 130.00 | 59.10 | 62.50 | 60.80 | % | 0.47 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:16 AM EST | |||
| 135.00 | 63.70 | 67.50 | 65.60 | % | 0.49 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:16 AM EST |