Options Chain for NETFLIX INC. COM (NFLX) - $71.14 as of 9/27/2026 10:02:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 66.75 | 70.75 | 68.75 | % | 27.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 5.00 | 64.25 | 68.30 | 66.28 | 71.97 | 0.00 | 0.00% | 13.26 | 0 | 3 | 6.35 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/25/2026 4:00:03 PM EST |
| 7.50 | 61.80 | 65.80 | 63.80 | % | 8.51 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 10.00 | 59.35 | 63.30 | 61.33 | % | 6.13 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 12.50 | 56.80 | 60.85 | 58.83 | % | 4.71 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 15.00 | 54.40 | 58.35 | 56.38 | % | 3.76 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 17.50 | 51.90 | 55.85 | 53.88 | % | 3.08 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 20.00 | 49.45 | 53.40 | 51.43 | 56.29 | 0.00 | 0.00% | 2.57 | 0 | 11 | 2.73 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:03 PM EST |
| 22.50 | 46.95 | 50.90 | 48.93 | % | 2.17 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 25.00 | 44.45 | 48.40 | 46.43 | 47.25 | 0.00 | 0.00% | 1.86 | 0 | 22 | 2.29 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:03 PM EST |
| 30.00 | 39.50 | 43.45 | 41.48 | 52.95 | 0.00 | 0.00% | 1.38 | 0 | 20 | 1.94 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/25/2026 4:00:03 PM EST |
| 35.00 | 34.50 | 38.50 | 36.50 | 37.11 | 0.00 | 0.00% | 1.04 | 0 | 12 | 1.66 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:03 PM EST |
| 40.00 | 29.55 | 33.55 | 31.55 | 37.00 | 0.00 | 0.00% | 0.79 | 0 | 56 | 1.40 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:03 PM EST |
| 45.00 | 24.70 | 27.75 | 26.23 | 27.60 | 0.00 | 0.00% | 0.58 | 0 | 19 | 1.01 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 9/25/2026 4:00:03 PM EST |
| 50.00 | 21.45 | 21.65 | 21.55 | 21.60 | -1.05 | -4.64% | 0.43 | 10 | 720 | 0.51 | 0.99 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 55.00 | 16.60 | 17.10 | 16.85 | 16.92 | -0.08 | -0.48% | 0.31 | 15 | 257 | 0.43 | 0.95 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 60.00 | 12.05 | 12.60 | 12.33 | 12.34 | -0.66 | -5.08% | 0.21 | 49 | 617 | 0.41 | 0.88 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 65.00 | 8.15 | 8.70 | 8.43 | 8.35 | -0.55 | -6.18% | 0.13 | 41 | 533 | 0.41 | 0.76 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 67.50 | 6.50 | 7.00 | 6.75 | 6.60 | -0.50 | -7.05% | 0.10 | 33 | 568 | 0.41 | 0.68 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 70.00 | 5.10 | 5.25 | 5.18 | 5.20 | -0.30 | -5.46% | 0.07 | 201 | 3,631 | 0.39 | 0.59 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 72.50 | 3.95 | 4.00 | 3.98 | 3.94 | -0.41 | -9.43% | 0.05 | 1,307 | 3,738 | 0.39 | 0.50 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 75.00 | 2.98 | 3.05 | 3.02 | 3.00 | -0.35 | -10.45% | 0.04 | 534 | 8,739 | 0.39 | 0.41 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 77.50 | 2.22 | 2.26 | 2.24 | 2.24 | -0.28 | -11.12% | 0.03 | 577 | 4,992 | 0.39 | 0.33 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 80.00 | 1.64 | 1.67 | 1.66 | 1.66 | -0.20 | -10.76% | 0.02 | 1,627 | 18,986 | 0.40 | 0.26 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 82.50 | 1.21 | 1.24 | 1.23 | 1.24 | -0.16 | -11.43% | 0.01 | 247 | 7,212 | 0.40 | 0.21 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 85.00 | 0.89 | 0.91 | 0.90 | 0.90 | -0.14 | -13.47% | 0.01 | 526 | 12,023 | 0.41 | 0.16 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 90.00 | 0.51 | 0.52 | 0.52 | 0.51 | -0.08 | -13.56% | 0.01 | 416 | 12,645 | 0.42 | 0.10 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 95.00 | 0.30 | 0.32 | 0.31 | 0.32 | -0.03 | -8.58% | 0.00 | 270 | 7,013 | 0.44 | 0.06 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 100.00 | 0.21 | 0.22 | 0.22 | 0.22 | -0.01 | -4.35% | 0.00 | 148 | 12,585 | 0.47 | 0.04 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 105.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.02 | -11.12% | 0.00 | 229 | 17,067 | 0.50 | 0.02 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 110.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 66 | 5,225 | 0.53 | 0.01 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 115.00 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 43 | 6,004 | 0.56 | 0.01 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 120.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 174 | 4,256 | 0.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 125.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 98 | 2,612 | 0.61 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 130.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 2,612 | 0.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 135.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 837 | 0.66 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 140.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 801 | 1,209 | 0.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 145.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.69 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 150.00 | 0.02 | 0.24 | 0.13 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 1,334 | 0.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 155.00 | 0.02 | 0.23 | 0.13 | 0.03 | -0.07 | -70.00% | 0.00 | 37 | 186 | 0.82 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.14 | 0.07 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 185 | 0.90 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 165.00 | 0.02 | 0.23 | 0.13 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 43 | 0.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 97 | 0.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.38 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.13 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 180.00 | 0.01 | 0.38 | 0.20 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 557 | 0.96 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 502 | 2.39 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/25/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.98 | 0.49 | % | 0.07 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 3 | 4.31 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/25/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 11 | 3.36 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/25/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 1.90 | 0.95 | % | 0.05 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.41 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/25/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.19 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 30 | 20 | 0.92 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 35.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 52 | 95 | 0.71 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 40.00 | 0.01 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,412 | 0.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 45.00 | 0.01 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 37 | 297 | 0.56 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 50.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 13 | 847 | 0.45 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 55.00 | 0.22 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 322 | 13,741 | 0.42 | -0.05 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 60.00 | 0.66 | 0.69 | 0.68 | 0.67 | 0.00 | 0.00% | 0.01 | 525 | 38,913 | 0.40 | -0.12 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 65.00 | 1.66 | 1.69 | 1.68 | 1.68 | +0.08 | +5.00% | 0.03 | 1,184 | 25,276 | 0.39 | -0.24 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 67.50 | 2.48 | 2.52 | 2.50 | 2.47 | +0.06 | +2.49% | 0.04 | 1,389 | 12,588 | 0.39 | -0.32 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 70.00 | 3.50 | 3.60 | 3.55 | 3.58 | +0.18 | +5.30% | 0.05 | 1,192 | 18,284 | 0.39 | -0.41 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 72.50 | 4.85 | 4.95 | 4.90 | 4.85 | +0.22 | +4.76% | 0.07 | 619 | 8,684 | 0.40 | -0.50 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 75.00 | 6.35 | 6.55 | 6.45 | 6.40 | +0.35 | +5.79% | 0.09 | 108 | 11,073 | 0.40 | -0.59 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 77.50 | 8.10 | 8.45 | 8.28 | 8.08 | +0.18 | +2.28% | 0.11 | 273 | 3,326 | 0.41 | -0.67 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 80.00 | 10.00 | 10.20 | 10.10 | 10.14 | +0.39 | +4.00% | 0.13 | 262 | 20,200 | 0.40 | -0.74 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 82.50 | 11.75 | 12.55 | 12.15 | 11.70 | -0.18 | -1.52% | 0.15 | 1 | 3,257 | 0.40 | -0.79 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 85.00 | 14.05 | 14.65 | 14.35 | 14.29 | +0.74 | +5.47% | 0.17 | 73 | 4,555 | 0.40 | -0.84 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 90.00 | 18.70 | 19.20 | 18.95 | 19.07 | +0.69 | +3.76% | 0.21 | 64 | 3,631 | 0.46 | -0.90 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 95.00 | 23.60 | 24.15 | 23.88 | 23.89 | +0.32 | +1.36% | 0.25 | 7 | 1,512 | 0.51 | -0.94 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 100.00 | 26.80 | 29.20 | 28.00 | 28.45 | +0.07 | +0.25% | 0.28 | 115 | 122 | 0.59 | -0.96 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 105.00 | 31.80 | 35.75 | 33.78 | 33.46 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.94 | -0.98 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 110.00 | 36.80 | 40.75 | 38.78 | 34.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.01 | -0.99 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:03 PM EST |
| 115.00 | 41.80 | 45.75 | 43.78 | 43.20 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.07 | -0.99 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 120.00 | 46.80 | 50.75 | 48.78 | 48.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 9/25/2026 4:00:03 PM EST |
| 125.00 | 51.80 | 55.75 | 53.78 | 51.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:03 PM EST |
| 130.00 | 56.80 | 60.75 | 58.78 | 36.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 9/25/2026 4:00:03 PM EST |
| 135.00 | 61.80 | 65.75 | 63.78 | 42.07 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 9/25/2026 4:00:03 PM EST |
| 140.00 | 66.80 | 70.75 | 68.78 | 63.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/25/2026 4:00:03 PM EST |
| 145.00 | 71.80 | 75.75 | 73.78 | 38.41 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 9/25/2026 4:00:03 PM EST |
| 150.00 | 76.80 | 80.75 | 78.78 | 72.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 9/25/2026 4:00:03 PM EST |
| 155.00 | 81.80 | 85.75 | 83.78 | % | 0.54 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 160.00 | 86.80 | 90.75 | 88.78 | % | 0.55 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 165.00 | 91.80 | 95.75 | 93.78 | % | 0.57 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 170.00 | 96.80 | 100.75 | 98.78 | % | 0.58 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 175.00 | 101.80 | 105.75 | 103.78 | % | 0.59 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 180.00 | 106.80 | 110.75 | 108.78 | % | 0.60 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST |