Options Chain for NETFLIX INC. COM (NFLX) - $69.58 as of 10/1/2026 3:29:08 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 | 63.90 | 67.10 | 65.50 | 65.85 | % | 26.20 | 100 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:16 PM EST | |
| 5.00 | 61.40 | 65.40 | 63.40 | 71.97 | 0.00 | 0.00% | 12.68 | 0 | 3 | 6.59 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 1:59:16 PM EST |
| 7.50 | 58.90 | 62.30 | 60.60 | % | 8.08 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 10/1/2026 1:59:16 PM EST | |||
| 10.00 | 56.45 | 59.80 | 58.13 | % | 5.81 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 10/1/2026 1:59:16 PM EST | |||
| 12.50 | 53.95 | 57.30 | 55.63 | % | 4.45 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 10/1/2026 1:59:16 PM EST | |||
| 15.00 | 51.45 | 54.85 | 53.15 | % | 3.54 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/1/2026 1:59:16 PM EST | |||
| 17.50 | 48.95 | 52.35 | 50.65 | % | 2.89 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/1/2026 1:59:16 PM EST | |||
| 20.00 | 46.50 | 49.85 | 48.18 | 56.29 | 0.00 | 0.00% | 2.41 | 0 | 11 | 2.82 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 1:59:16 PM EST |
| 22.50 | 44.00 | 47.40 | 45.70 | % | 2.03 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/1/2026 1:59:16 PM EST | |||
| 25.00 | 41.55 | 44.70 | 43.13 | 47.25 | 0.00 | 0.00% | 1.73 | 0 | 22 | 2.19 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 1:59:16 PM EST |
| 30.00 | 37.35 | 39.75 | 38.55 | 38.75 | 0.00 | 0.00% | 1.28 | 0 | 20 | 1.83 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 1:59:16 PM EST |
| 35.00 | 32.60 | 33.95 | 33.28 | 37.11 | 0.00 | 0.00% | 0.95 | 0 | 12 | 1.10 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 1:59:16 PM EST |
| 40.00 | 27.95 | 28.90 | 28.43 | 28.62 | -8.38 | -22.65% | 0.71 | 1 | 56 | 0.80 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 45.00 | 22.85 | 24.00 | 23.43 | 27.60 | 0.00 | 0.00% | 0.52 | 0 | 19 | 0.79 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 10/1/2026 1:59:16 PM EST |
| 50.00 | 18.60 | 19.05 | 18.83 | 18.75 | -2.85 | -13.20% | 0.38 | 10 | 720 | 0.57 | 0.98 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 55.00 | 13.90 | 14.30 | 14.10 | 13.70 | -1.75 | -11.33% | 0.26 | 1 | 259 | 0.37 | 0.93 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 60.00 | 9.60 | 9.95 | 9.78 | 9.73 | -1.19 | -10.90% | 0.16 | 21 | 641 | 0.40 | 0.83 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 62.50 | 7.55 | 8.05 | 7.80 | 7.65 | -1.30 | -14.53% | 0.12 | 6 | 13 | 0.40 | 0.75 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 65.00 | 6.15 | 6.30 | 6.23 | 6.15 | -1.00 | -13.99% | 0.10 | 103 | 605 | 0.41 | 0.67 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 67.50 | 4.80 | 4.90 | 4.85 | 4.80 | -0.85 | -15.05% | 0.07 | 482 | 744 | 0.41 | 0.58 | 0.04 | -0.05 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 70.00 | 3.65 | 3.70 | 3.68 | 3.66 | -0.64 | -14.89% | 0.05 | 2,020 | 4,645 | 0.41 | 0.48 | 0.04 | -0.05 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 72.50 | 2.72 | 2.73 | 2.73 | 2.71 | -0.59 | -17.88% | 0.04 | 1,437 | 5,770 | 0.41 | 0.39 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 75.00 | 1.96 | 1.99 | 1.98 | 1.99 | -0.41 | -17.09% | 0.03 | 2,309 | 10,255 | 0.41 | 0.31 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 77.50 | 1.40 | 1.42 | 1.41 | 1.42 | -0.33 | -18.86% | 0.02 | 359 | 6,144 | 0.41 | 0.24 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 80.00 | 0.99 | 1.01 | 1.00 | 0.97 | -0.32 | -24.81% | 0.01 | 2,333 | 19,956 | 0.42 | 0.18 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 82.50 | 0.71 | 0.73 | 0.72 | 0.71 | -0.21 | -22.83% | 0.01 | 129 | 7,853 | 0.42 | 0.14 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 85.00 | 0.51 | 0.53 | 0.52 | 0.53 | -0.14 | -20.90% | 0.01 | 1,716 | 13,345 | 0.43 | 0.11 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 90.00 | 0.29 | 0.31 | 0.30 | 0.29 | -0.08 | -21.63% | 0.00 | 414 | 13,370 | 0.45 | 0.06 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 95.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.02 | -9.10% | 0.00 | 108 | 7,199 | 0.48 | 0.03 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 100.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.01 | -6.25% | 0.00 | 275 | 12,814 | 0.52 | 0.02 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 105.00 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 50 | 17,015 | 0.54 | 0.01 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 110.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 479 | 5,300 | 0.57 | 0.01 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 115.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 9 | 5,954 | 0.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 120.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 475 | 4,349 | 0.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 125.00 | 0.04 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,716 | 0.65 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:16 PM EST |
| 130.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 20 | 2,611 | 0.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 135.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 92 | 841 | 0.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 140.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 979 | 0.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 145.00 | 0.02 | 0.05 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 157 | 0.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 150.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 1,346 | 0.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 155.00 | 0.01 | 0.03 | 0.02 | 0.09 | +0.06 | +200.00% | 0.00 | 1 | 222 | 0.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 160.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:16 PM EST |
| 165.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.10 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 1:59:16 PM EST |
| 170.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 1:59:16 PM EST |
| 175.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.16 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 1:59:16 PM EST |
| 180.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 558 | 1.19 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 1:59:16 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 | 10/1/2026 1:59:16 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 502 | 2.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/1/2026 1:59:16 PM EST |
| 7.50 | 0.00 | 0.44 | 0.22 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/1/2026 1:59:16 PM EST | |||
| 10.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/1/2026 1:59:16 PM EST |
| 12.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/1/2026 1:59:16 PM EST | |||
| 15.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.13 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/1/2026 1:59:16 PM EST |
| 17.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/1/2026 1:59:16 PM EST | |||
| 20.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 385 | 1.45 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 22.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 1:59:16 PM EST | |||
| 25.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.20 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 1:59:16 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.93 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:16 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 162 | 0.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 40.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 128 | 2,452 | 0.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 45.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 4 | 359 | 0.54 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 50.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.04 | +36.37% | 0.00 | 1,681 | 878 | 0.48 | -0.02 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 55.00 | 0.37 | 0.39 | 0.38 | 0.39 | +0.06 | +18.19% | 0.01 | 552 | 14,036 | 0.44 | -0.07 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 60.00 | 1.00 | 1.02 | 1.01 | 1.03 | +0.15 | +17.05% | 0.02 | 848 | 40,793 | 0.41 | -0.17 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 62.50 | 1.59 | 1.61 | 1.60 | 1.59 | +0.21 | +15.22% | 0.03 | 266 | 984 | 0.41 | -0.25 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 65.00 | 2.41 | 2.44 | 2.43 | 2.42 | +0.31 | +14.70% | 0.04 | 4,218 | 29,261 | 0.41 | -0.33 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 67.50 | 3.45 | 3.55 | 3.50 | 3.56 | +0.50 | +16.34% | 0.05 | 880 | 13,396 | 0.41 | -0.42 | 0.04 | -0.05 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 70.00 | 4.80 | 4.90 | 4.85 | 4.80 | +0.55 | +12.95% | 0.07 | 5,441 | 18,921 | 0.41 | -0.52 | 0.04 | -0.05 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 72.50 | 6.35 | 6.50 | 6.43 | 6.40 | +0.83 | +14.91% | 0.09 | 170 | 10,783 | 0.41 | -0.61 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 75.00 | 8.10 | 8.25 | 8.18 | 8.30 | +0.90 | +12.17% | 0.11 | 461 | 11,090 | 0.41 | -0.69 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 77.50 | 10.05 | 10.25 | 10.15 | 10.15 | +0.90 | +9.73% | 0.13 | 616 | 3,454 | 0.42 | -0.76 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 80.00 | 12.15 | 12.35 | 12.25 | 12.35 | +1.05 | +9.30% | 0.15 | 120 | 20,075 | 0.42 | -0.82 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 82.50 | 14.35 | 14.95 | 14.65 | 14.83 | +1.93 | +14.97% | 0.18 | 18 | 3,115 | 0.44 | -0.86 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 85.00 | 16.70 | 17.05 | 16.88 | 16.90 | +1.43 | +9.25% | 0.20 | 232 | 4,594 | 0.43 | -0.89 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 90.00 | 21.45 | 21.90 | 21.68 | 21.87 | +1.52 | +7.47% | 0.24 | 101 | 3,599 | 0.53 | -0.94 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 95.00 | 26.20 | 26.95 | 26.58 | 27.00 | +1.61 | +6.35% | 0.28 | 89 | 1,217 | 0.69 | -0.97 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 100.00 | 30.85 | 31.65 | 31.25 | 32.10 | +2.55 | +8.63% | 0.31 | 5 | 122 | 0.61 | -0.98 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 105.00 | 35.35 | 38.05 | 36.70 | 37.00 | +3.54 | +10.58% | 0.35 | 5 | 13 | 1.00 | -0.99 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:16 PM EST |
| 110.00 | 40.35 | 42.80 | 41.58 | 34.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.01 | -0.99 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 1:59:16 PM EST |
| 115.00 | 45.35 | 47.90 | 46.63 | 43.20 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.09 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 1:59:16 PM EST |
| 120.00 | 50.35 | 52.85 | 51.60 | 48.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/1/2026 1:59:16 PM EST |
| 125.00 | 55.35 | 58.05 | 56.70 | 51.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 1:59:16 PM EST |
| 130.00 | 60.55 | 62.85 | 61.70 | 36.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 10/1/2026 1:59:16 PM EST |
| 135.00 | 65.35 | 67.85 | 66.60 | 42.07 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 10/1/2026 1:59:16 PM EST |
| 140.00 | 70.35 | 72.60 | 71.48 | 63.45 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 10/1/2026 1:59:16 PM EST |
| 145.00 | 75.35 | 77.85 | 76.60 | 38.41 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 10/1/2026 1:59:16 PM EST |
| 150.00 | 80.35 | 82.85 | 81.60 | 72.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 10/1/2026 1:59:16 PM EST |
| 155.00 | 85.35 | 87.85 | 86.60 | % | 0.56 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/1/2026 1:59:16 PM EST | |||
| 160.00 | 90.35 | 92.70 | 91.53 | % | 0.57 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/1/2026 1:59:16 PM EST | |||
| 165.00 | 95.15 | 98.05 | 96.60 | % | 0.59 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/1/2026 1:59:16 PM EST | |||
| 170.00 | 100.15 | 103.05 | 101.60 | % | 0.60 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/1/2026 1:59:16 PM EST | |||
| 175.00 | 105.15 | 108.05 | 106.60 | % | 0.61 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/1/2026 1:59:16 PM EST | |||
| 180.00 | 110.15 | 113.05 | 111.60 | % | 0.62 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/1/2026 1:59:16 PM EST |