Options Chain for NETFLIX INC. COM (NFLX) - $96.24 as of 2/27/2026 8:22:35 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
5.00 89.65 93.55 91.60 78.50 0.00 0.00% 18.32 0 2 2.89 1.00 0.00 0.00 2/10/2026 2/27/2026 4:00:03 PM EST
10.00 84.80 88.60 86.70 % 8.67 0 0 2.04 1.00 0.00 0.00 2/27/2026 4:00:03 PM EST
15.00 79.95 83.75 81.85 % 5.46 0 0 1.64 1.00 0.00 0.00 2/27/2026 4:00:03 PM EST
20.00 75.10 78.90 77.00 % 3.85 0 0 1.43 1.00 0.00 0.00 2/27/2026 4:00:03 PM EST
25.00 70.25 74.15 72.20 % 2.89 0 0 1.26 1.00 0.00 0.00 2/27/2026 4:00:03 PM EST
30.00 65.45 69.35 67.40 56.45 0.00 0.00% 2.25 0 1 1.11 1.00 0.00 0.00 2/26/2026 2/27/2026 4:00:03 PM EST
35.00 60.65 64.45 62.55 48.01 0.00 0.00% 1.79 0 1 0.98 1.00 0.00 0.00 2/25/2026 2/27/2026 4:00:03 PM EST
40.00 55.85 59.70 57.78 47.15 0.00 0.00% 1.44 0 28 0.85 1.00 0.00 0.00 2/26/2026 2/27/2026 4:00:03 PM EST
45.00 51.60 54.35 52.98 35.05 0.00 0.00% 1.18 0 13 0.73 0.99 0.00 0.00 2/24/2026 2/27/2026 4:00:03 PM EST
50.00 46.95 49.60 48.28 38.00 0.00 0.00% 0.97 0 101 0.66 0.98 0.00 -0.01 2/26/2026 2/27/2026 4:00:03 PM EST
55.00 42.35 45.65 44.00 33.02 0.00 0.00% 0.80 0 99 0.66 0.96 0.00 -0.01 2/26/2026 2/27/2026 4:00:03 PM EST
60.00 38.05 40.50 39.28 39.15 +10.95 +38.83% 0.65 15 63 0.44 0.94 0.00 -0.01 2/27/2026 2/27/2026 4:00:03 PM EST
65.00 33.65 36.35 35.00 34.25 +8.50 +33.01% 0.54 15 70 0.45 0.91 0.00 -0.01 2/27/2026 2/27/2026 4:00:03 PM EST
70.00 29.75 31.75 30.75 31.00 +9.15 +41.88% 0.44 102 214 0.43 0.87 0.01 -0.02 2/27/2026 2/27/2026 4:00:03 PM EST
75.00 26.00 27.50 26.75 26.90 +8.20 +43.85% 0.36 90 442 0.41 0.83 0.01 -0.02 2/27/2026 2/27/2026 4:00:03 PM EST
80.00 22.70 23.75 23.23 22.70 +7.40 +48.37% 0.29 242 1,137 0.41 0.78 0.01 -0.02 2/27/2026 2/27/2026 4:00:03 PM EST
85.00 18.95 21.20 20.08 19.95 +6.85 +52.29% 0.24 420 603 0.41 0.73 0.01 -0.02 2/27/2026 2/27/2026 4:00:03 PM EST
90.00 16.25 17.50 16.88 17.00 +6.30 +58.88% 0.19 679 1,132 0.39 0.67 0.01 -0.03 2/27/2026 2/27/2026 4:00:03 PM EST
95.00 14.00 14.80 14.40 14.53 +5.86 +67.59% 0.15 392 364 0.39 0.61 0.01 -0.03 2/27/2026 2/27/2026 4:00:03 PM EST
100.00 12.00 12.55 12.28 12.23 +5.08 +71.05% 0.12 595 1,557 0.39 0.55 0.01 -0.03 2/27/2026 2/27/2026 4:00:03 PM EST
105.00 9.80 10.45 10.13 10.10 +4.30 +74.14% 0.10 390 799 0.39 0.49 0.01 -0.03 2/27/2026 2/27/2026 4:00:03 PM EST
110.00 8.20 8.85 8.53 8.20 +3.50 +74.47% 0.08 196 1,096 0.39 0.43 0.01 -0.03 2/27/2026 2/27/2026 4:00:03 PM EST
115.00 6.55 7.25 6.90 6.92 +3.29 +90.64% 0.06 119 112 0.38 0.38 0.01 -0.02 2/27/2026 2/27/2026 4:00:03 PM EST
120.00 5.65 5.90 5.78 5.64 +2.64 +88.00% 0.05 3,422 167 0.38 0.33 0.01 -0.02 2/27/2026 2/27/2026 4:00:03 PM EST
125.00 4.30 4.90 4.60 4.62 +2.22 +92.50% 0.04 162 253 0.38 0.28 0.01 -0.02 2/27/2026 2/27/2026 4:00:03 PM EST
130.00 3.70 4.05 3.88 3.90 +1.96 +101.04% 0.03 57 167 0.38 0.24 0.01 -0.02 2/27/2026 2/27/2026 4:00:03 PM EST
135.00 2.75 3.50 3.13 2.99 +1.33 +80.12% 0.02 47 54 0.38 0.21 0.01 -0.02 2/27/2026 2/27/2026 4:00:03 PM EST
140.00 2.37 2.83 2.60 2.50 +1.22 +95.32% 0.02 42 219 0.38 0.18 0.01 -0.02 2/27/2026 2/27/2026 4:00:03 PM EST
145.00 1.90 2.29 2.10 2.06 +1.41 +216.93% 0.01 5 37 0.38 0.15 0.01 -0.01 2/27/2026 2/27/2026 4:00:03 PM EST
150.00 1.25 2.05 1.65 1.50 +0.78 +108.34% 0.01 1 53 0.37 0.13 0.01 -0.01 2/27/2026 2/27/2026 4:00:03 PM EST
155.00 1.01 1.70 1.36 0.65 0.00 0.00% 0.01 0 42 0.37 0.11 0.01 -0.01 2/26/2026 2/27/2026 4:00:03 PM EST
160.00 0.87 1.51 1.19 1.11 +0.27 +32.15% 0.01 14 39 0.38 0.09 0.01 -0.01 2/27/2026 2/27/2026 4:00:03 PM EST
165.00 0.55 1.25 0.90 0.66 0.00 0.00% 0.01 0 11 0.37 0.08 0.00 -0.01 1/28/2026 2/27/2026 4:00:03 PM EST
170.00 0.06 1.04 0.55 0.85 +0.50 +142.86% 0.00 1 5 0.32 0.07 0.00 -0.01 2/27/2026 2/27/2026 4:00:03 PM EST
175.00 0.43 1.20 0.82 0.48 +0.23 +92.00% 0.00 1 6 0.39 0.05 0.00 -0.01 2/27/2026 2/27/2026 4:00:03 PM EST
180.00 0.01 1.02 0.52 0.60 +0.44 +275.00% 0.00 2 192 0.34 0.05 0.00 -0.01 2/27/2026 2/27/2026 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
5.00 0.00 0.20 0.10 0.01 0.00 0.00% 0.02 0 500 1.73 0.00 0.00 0.00 2/26/2026 2/27/2026 4:00:03 PM EST
10.00 0.00 2.14 1.07 % 0.11 0 0 2.15 0.00 0.00 0.00 2/27/2026 4:00:03 PM EST
15.00 0.00 2.16 1.08 % 0.07 0 0 1.72 0.00 0.00 0.00 2/27/2026 4:00:03 PM EST
20.00 0.01 0.09 0.05 0.07 -0.02 -22.23% 0.00 20 365 0.72 0.00 0.00 0.00 2/27/2026 2/27/2026 4:00:03 PM EST
25.00 0.05 0.18 0.12 1.88 +1.77 +1,609.10% 0.00 2 41 0.70 0.00 0.00 0.00 2/27/2026 2/27/2026 4:00:03 PM EST
30.00 0.05 0.45 0.25 0.29 +0.07 +31.82% 0.01 2 2 0.66 0.00 0.00 0.00 2/27/2026 2/27/2026 4:00:03 PM EST
35.00 0.06 0.79 0.43 0.27 0.00 0.00% 0.01 0 5 0.63 0.00 0.00 0.00 1/21/2026 2/27/2026 4:00:03 PM EST
40.00 0.00 1.10 0.55 0.50 0.00 0.00% 0.01 0 32 0.71 0.00 0.00 0.00 2/26/2026 2/27/2026 4:00:03 PM EST
45.00 0.14 0.91 0.53 0.49 -0.06 -10.91% 0.01 1 145 0.52 -0.01 0.00 0.00 2/27/2026 2/27/2026 4:00:03 PM EST
50.00 0.14 0.90 0.52 0.70 -0.72 -50.71% 0.01 4 71 0.45 -0.02 0.00 -0.01 2/27/2026 2/27/2026 4:00:03 PM EST
55.00 0.77 1.29 1.03 0.99 -0.81 -45.00% 0.02 8 151 0.48 -0.04 0.00 -0.01 2/27/2026 2/27/2026 4:00:03 PM EST
60.00 1.11 1.65 1.38 1.42 -1.09 -43.43% 0.02 26 763 0.45 -0.06 0.00 -0.01 2/27/2026 2/27/2026 4:00:03 PM EST
65.00 1.64 2.28 1.96 1.99 -1.43 -41.82% 0.03 44 2,332 0.44 -0.09 0.00 -0.01 2/27/2026 2/27/2026 4:00:03 PM EST
70.00 2.50 3.15 2.83 2.62 -1.98 -43.05% 0.04 254 764 0.43 -0.13 0.01 -0.02 2/27/2026 2/27/2026 4:00:03 PM EST
75.00 3.30 3.95 3.63 3.75 -2.59 -40.86% 0.05 116 2,010 0.41 -0.17 0.01 -0.02 2/27/2026 2/27/2026 4:00:03 PM EST
80.00 4.55 5.50 5.03 5.00 -3.55 -41.52% 0.06 92 3,676 0.40 -0.22 0.01 -0.02 2/27/2026 2/27/2026 4:00:03 PM EST
85.00 6.25 6.85 6.55 6.65 -3.82 -36.49% 0.08 136 1,167 0.39 -0.27 0.01 -0.02 2/27/2026 2/27/2026 4:00:03 PM EST
90.00 8.15 8.85 8.50 8.35 -5.00 -37.46% 0.09 142 358 0.39 -0.33 0.01 -0.03 2/27/2026 2/27/2026 4:00:03 PM EST
95.00 10.30 11.60 10.95 10.55 -11.20 -51.50% 0.12 26 246 0.39 -0.39 0.01 -0.03 2/27/2026 2/27/2026 4:00:03 PM EST
100.00 12.85 14.15 13.50 13.85 -6.15 -30.75% 0.14 160 680 0.38 -0.45 0.01 -0.03 2/27/2026 2/27/2026 4:00:03 PM EST
105.00 15.70 17.00 16.35 17.95 -6.30 -25.98% 0.16 13 208 0.38 -0.51 0.01 -0.03 2/27/2026 2/27/2026 4:00:03 PM EST
110.00 19.10 20.60 19.85 33.60 0.00 0.00% 0.18 0 53 0.38 -0.57 0.01 -0.03 2/24/2026 2/27/2026 4:00:03 PM EST
115.00 22.50 24.25 23.38 31.20 0.00 0.00% 0.20 0 1 0.38 -0.62 0.01 -0.02 1/21/2026 2/27/2026 4:00:03 PM EST
120.00 26.35 27.95 27.15 27.60 -8.07 -22.63% 0.23 17 19 0.38 -0.67 0.01 -0.02 2/27/2026 2/27/2026 4:00:03 PM EST
125.00 30.20 32.10 31.15 47.30 0.00 0.00% 0.25 0 0 0.37 -0.72 0.01 -0.02 2/12/2026 2/27/2026 4:00:03 PM EST
130.00 34.40 36.50 35.45 % 0.27 0 0 0.37 -0.76 0.01 -0.02 2/27/2026 4:00:03 PM EST
135.00 38.85 41.00 39.93 % 0.30 0 0 0.37 -0.79 0.01 -0.02 2/27/2026 4:00:03 PM EST
140.00 43.00 45.75 44.38 % 0.32 0 0 0.45 -0.82 0.01 -0.02 2/27/2026 4:00:03 PM EST
145.00 47.60 50.75 49.18 % 0.34 0 0 0.48 -0.85 0.01 -0.01 2/27/2026 4:00:03 PM EST
150.00 51.90 55.65 53.78 % 0.36 0 0 0.50 -0.87 0.01 -0.01 2/27/2026 4:00:03 PM EST
155.00 56.70 60.55 58.63 % 0.38 0 0 0.52 -0.89 0.01 -0.01 2/27/2026 4:00:03 PM EST
160.00 61.65 65.50 63.58 % 0.40 0 0 0.54 -0.91 0.01 -0.01 2/27/2026 4:00:03 PM EST
165.00 66.65 70.50 68.58 % 0.42 0 0 0.56 -0.92 0.00 -0.01 2/27/2026 4:00:03 PM EST
170.00 71.65 75.50 73.58 % 0.43 0 0 0.58 -0.93 0.00 -0.01 2/27/2026 4:00:03 PM EST
175.00 76.65 80.50 78.58 % 0.45 0 0 0.61 -0.95 0.00 -0.01 2/27/2026 4:00:03 PM EST
180.00 81.65 85.50 83.58 % 0.46 0 0 0.63 -0.95 0.00 -0.01 2/27/2026 4:00:03 PM EST