Options Chain for NETFLIX INC. COM (NFLX) - $75.10 as of 8/12/2026 6:53:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 67.25 | 71.35 | 69.30 | 66.80 | 0.00 | 0.00% | 13.86 | 0 | 3 | 4.79 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 4:00:05 PM EST |
| 10.00 | 62.35 | 66.40 | 64.38 | % | 6.44 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 15.00 | 57.35 | 61.45 | 59.40 | % | 3.96 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 20.00 | 52.45 | 56.60 | 54.53 | 53.50 | 0.00 | 0.00% | 2.73 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 4:00:05 PM EST |
| 25.00 | 47.55 | 51.60 | 49.58 | 73.57 | 0.00 | 0.00% | 1.98 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 8/12/2026 4:00:05 PM EST |
| 30.00 | 42.60 | 46.70 | 44.65 | 44.20 | 0.00 | 0.00% | 1.49 | 0 | 16 | 1.45 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:05 PM EST |
| 35.00 | 37.65 | 41.70 | 39.68 | 33.50 | 0.00 | 0.00% | 1.13 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 4:00:05 PM EST |
| 40.00 | 32.80 | 36.85 | 34.83 | 29.86 | 0.00 | 0.00% | 0.87 | 0 | 37 | 1.10 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 8/12/2026 4:00:05 PM EST |
| 45.00 | 27.90 | 31.90 | 29.90 | 26.86 | 0.00 | 0.00% | 0.66 | 0 | 17 | 0.91 | 0.99 | 0.00 | -0.01 | 7/27/2026 | 8/12/2026 4:00:05 PM EST |
| 50.00 | 24.00 | 26.05 | 25.03 | 27.08 | 0.00 | 0.00% | 0.50 | 0 | 565 | 0.65 | 0.97 | 0.00 | -0.01 | 8/11/2026 | 8/12/2026 4:00:05 PM EST |
| 55.00 | 19.75 | 21.30 | 20.53 | 21.12 | 0.00 | 0.00% | 0.37 | 0 | 82 | 0.56 | 0.93 | 0.01 | -0.02 | 8/11/2026 | 8/12/2026 4:00:05 PM EST |
| 60.00 | 14.55 | 17.10 | 15.83 | 16.00 | -0.40 | -2.44% | 0.26 | 65 | 554 | 0.52 | 0.88 | 0.01 | -0.02 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 65.00 | 12.00 | 12.40 | 12.20 | 12.15 | -0.35 | -2.80% | 0.19 | 25 | 492 | 0.41 | 0.79 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 67.50 | 10.10 | 10.45 | 10.28 | 10.15 | -1.85 | -15.42% | 0.15 | 8 | 563 | 0.39 | 0.74 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 70.00 | 8.50 | 8.90 | 8.70 | 8.70 | -0.47 | -5.13% | 0.12 | 113 | 2,142 | 0.39 | 0.68 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 72.50 | 7.05 | 7.50 | 7.28 | 7.24 | -0.62 | -7.89% | 0.10 | 371 | 1,501 | 0.39 | 0.61 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 75.00 | 5.95 | 6.20 | 6.08 | 6.04 | -0.51 | -7.79% | 0.08 | 420 | 6,389 | 0.39 | 0.54 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 77.50 | 4.80 | 5.20 | 5.00 | 5.05 | -0.35 | -6.49% | 0.06 | 68 | 3,446 | 0.39 | 0.48 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 80.00 | 4.05 | 4.20 | 4.13 | 4.09 | -0.43 | -9.52% | 0.05 | 692 | 14,443 | 0.39 | 0.42 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 82.50 | 3.30 | 3.40 | 3.35 | 3.35 | -0.32 | -8.72% | 0.04 | 1,489 | 7,561 | 0.39 | 0.36 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 85.00 | 2.62 | 2.81 | 2.72 | 2.72 | -0.28 | -9.34% | 0.03 | 313 | 6,320 | 0.39 | 0.31 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 90.00 | 1.66 | 1.85 | 1.76 | 1.77 | -0.43 | -19.55% | 0.02 | 124 | 5,205 | 0.39 | 0.23 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 95.00 | 1.10 | 1.20 | 1.15 | 1.15 | -0.21 | -15.45% | 0.01 | 254 | 2,719 | 0.40 | 0.17 | 0.02 | -0.02 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 100.00 | 0.73 | 0.83 | 0.78 | 0.79 | -0.12 | -13.19% | 0.01 | 151 | 8,509 | 0.41 | 0.12 | 0.01 | -0.02 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 105.00 | 0.53 | 0.59 | 0.56 | 0.55 | -0.12 | -17.91% | 0.01 | 1,219 | 8,580 | 0.42 | 0.09 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 110.00 | 0.37 | 0.44 | 0.41 | 0.42 | -0.07 | -14.29% | 0.00 | 44 | 5,321 | 0.44 | 0.07 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 115.00 | 0.22 | 0.43 | 0.33 | 0.30 | -0.08 | -21.06% | 0.00 | 1 | 2,645 | 0.45 | 0.05 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 120.00 | 0.20 | 0.28 | 0.24 | 0.28 | +0.02 | +7.70% | 0.00 | 8 | 4,857 | 0.47 | 0.03 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 125.00 | 0.15 | 0.24 | 0.20 | 0.19 | -0.03 | -13.64% | 0.00 | 13 | 2,004 | 0.48 | 0.02 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 130.00 | 0.02 | 0.20 | 0.11 | 0.22 | +0.11 | +100.00% | 0.00 | 4 | 2,920 | 0.45 | 0.02 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 135.00 | 0.05 | 0.38 | 0.22 | 0.13 | -0.08 | -38.10% | 0.00 | 6 | 731 | 0.53 | 0.01 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 140.00 | 0.06 | 0.15 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,248 | 0.52 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.46 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:05 PM EST |
| 150.00 | 0.01 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,124 | 0.58 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.44 | 0.22 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.73 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.43 | 0.22 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.75 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 4:00:05 PM EST |
| 180.00 | 0.01 | 0.11 | 0.06 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 535 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 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 | 0.41 | 0.21 | 0.05 | -0.05 | -50.00% | 0.04 | 1 | 502 | 3.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 1.01 | 0.51 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.06 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 385 | 1.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/12/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,408 | 0.66 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/12/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.11 | -0.02 | -15.39% | 0.01 | 2 | 244 | 0.63 | -0.01 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 50.00 | 0.19 | 0.34 | 0.27 | 0.24 | -0.01 | -4.00% | 0.01 | 69 | 806 | 0.46 | -0.03 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 55.00 | 0.43 | 0.51 | 0.47 | 0.50 | +0.03 | +6.39% | 0.01 | 19 | 12,579 | 0.42 | -0.07 | 0.01 | -0.02 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 60.00 | 1.00 | 1.05 | 1.03 | 1.04 | +0.03 | +2.97% | 0.02 | 772 | 37,881 | 0.40 | -0.12 | 0.01 | -0.02 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 65.00 | 2.00 | 2.11 | 2.06 | 2.05 | 0.00 | 0.00% | 0.03 | 1,136 | 19,821 | 0.40 | -0.21 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 67.50 | 2.64 | 2.89 | 2.77 | 2.80 | +0.01 | +0.36% | 0.04 | 127 | 7,427 | 0.39 | -0.26 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 70.00 | 3.45 | 3.85 | 3.65 | 3.65 | 0.00 | 0.00% | 0.05 | 306 | 10,637 | 0.39 | -0.32 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 72.50 | 4.55 | 4.90 | 4.73 | 4.80 | +0.05 | +1.06% | 0.07 | 228 | 1,852 | 0.39 | -0.39 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 75.00 | 5.60 | 6.15 | 5.88 | 6.00 | +0.05 | +0.84% | 0.08 | 82 | 8,558 | 0.38 | -0.46 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 77.50 | 7.30 | 7.55 | 7.43 | 7.50 | +0.20 | +2.74% | 0.10 | 52 | 589 | 0.39 | -0.52 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 80.00 | 8.90 | 9.15 | 9.03 | 9.05 | +0.24 | +2.73% | 0.11 | 5,239 | 10,726 | 0.39 | -0.58 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 82.50 | 10.50 | 11.30 | 10.90 | 10.97 | +0.56 | +5.38% | 0.13 | 2 | 222 | 0.40 | -0.64 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 85.00 | 12.15 | 13.25 | 12.70 | 13.15 | +0.97 | +7.97% | 0.15 | 5 | 4,272 | 0.39 | -0.69 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 90.00 | 16.40 | 17.45 | 16.93 | 17.10 | +0.83 | +5.11% | 0.19 | 10 | 3,442 | 0.41 | -0.77 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 95.00 | 20.45 | 21.90 | 21.18 | 20.60 | 0.00 | 0.00% | 0.22 | 0 | 1,416 | 0.48 | -0.83 | 0.02 | -0.02 | 8/11/2026 | 8/12/2026 4:00:05 PM EST |
| 100.00 | 24.95 | 26.90 | 25.93 | 24.63 | 0.00 | 0.00% | 0.26 | 0 | 682 | 0.54 | -0.88 | 0.01 | -0.02 | 8/10/2026 | 8/12/2026 4:00:05 PM EST |
| 105.00 | 28.85 | 32.85 | 30.85 | 30.90 | 0.00 | 0.00% | 0.29 | 0 | 19 | 0.69 | -0.91 | 0.01 | -0.01 | 8/5/2026 | 8/12/2026 4:00:05 PM EST |
| 110.00 | 33.95 | 37.85 | 35.90 | 35.65 | -0.70 | -1.93% | 0.33 | 54 | 1 | 0.74 | -0.93 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 115.00 | 38.85 | 42.90 | 40.88 | 40.63 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.80 | -0.95 | 0.01 | -0.01 | 7/9/2026 | 8/12/2026 4:00:05 PM EST |
| 120.00 | 43.85 | 47.85 | 45.85 | 48.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.01 | 6/25/2026 | 8/12/2026 4:00:05 PM EST |
| 125.00 | 48.85 | 52.85 | 50.85 | 38.37 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 5/11/2026 | 8/12/2026 4:00:05 PM EST |
| 130.00 | 53.85 | 57.85 | 55.85 | 36.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.94 | -0.98 | 0.00 | 0.00 | 4/30/2026 | 8/12/2026 4:00:05 PM EST |
| 135.00 | 58.85 | 62.85 | 60.85 | 42.07 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 4/23/2026 | 8/12/2026 4:00:05 PM EST |
| 140.00 | 63.85 | 67.85 | 65.85 | 64.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:05 PM EST |
| 145.00 | 68.85 | 72.90 | 70.88 | 38.41 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 8/12/2026 4:00:05 PM EST |
| 150.00 | 73.85 | 77.90 | 75.88 | 43.04 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 8/12/2026 4:00:05 PM EST |
| 155.00 | 78.95 | 82.90 | 80.93 | % | 0.52 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 160.00 | 83.85 | 87.85 | 85.85 | % | 0.54 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 165.00 | 88.85 | 92.90 | 90.88 | % | 0.55 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 170.00 | 93.85 | 97.90 | 95.88 | % | 0.56 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 175.00 | 98.85 | 102.85 | 100.85 | % | 0.58 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 180.00 | 103.85 | 107.90 | 105.88 | % | 0.59 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST |