Options Chain for NETFLIX INC. COM (NFLX) - $71.61 as of 6/25/2026 5:55:04 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 | 64.25 | 68.25 | 66.25 | 85.35 | 0.00 | 0.00% | 13.25 | 0 | 2 | 4.10 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/25/2026 4:00:05 PM EST |
| 10.00 | 59.35 | 63.30 | 61.33 | % | 6.13 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/25/2026 4:00:05 PM EST | |||
| 15.00 | 54.45 | 58.40 | 56.43 | % | 3.76 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/25/2026 4:00:05 PM EST | |||
| 20.00 | 49.55 | 53.50 | 51.53 | 72.00 | 0.00 | 0.00% | 2.58 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/25/2026 4:00:05 PM EST |
| 25.00 | 44.95 | 48.60 | 46.78 | 73.57 | 0.00 | 0.00% | 1.87 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 6/25/2026 4:00:05 PM EST |
| 30.00 | 40.00 | 43.70 | 41.85 | 61.73 | 0.00 | 0.00% | 1.40 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/25/2026 4:00:05 PM EST |
| 35.00 | 35.15 | 38.85 | 37.00 | 68.05 | 0.00 | 0.00% | 1.06 | 0 | 2 | 1.04 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 6/25/2026 4:00:05 PM EST |
| 40.00 | 31.00 | 34.00 | 32.50 | 33.78 | 0.00 | 0.00% | 0.81 | 0 | 39 | 0.93 | 0.98 | 0.00 | -0.01 | 6/22/2026 | 6/25/2026 4:00:05 PM EST |
| 45.00 | 26.65 | 29.30 | 27.98 | 29.09 | 0.00 | 0.00% | 0.62 | 0 | 18 | 0.80 | 0.96 | 0.00 | -0.01 | 6/22/2026 | 6/25/2026 4:00:05 PM EST |
| 50.00 | 21.05 | 24.80 | 22.93 | 23.90 | +0.17 | +0.72% | 0.46 | 2 | 174 | 0.69 | 0.92 | 0.01 | -0.02 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 55.00 | 16.85 | 20.50 | 18.68 | 19.95 | -2.05 | -9.32% | 0.34 | 1 | 109 | 0.61 | 0.87 | 0.01 | -0.02 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 60.00 | 14.00 | 14.75 | 14.38 | 15.20 | -0.80 | -5.00% | 0.24 | 37 | 122 | 0.39 | 0.80 | 0.01 | -0.03 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 65.00 | 11.00 | 11.95 | 11.48 | 12.15 | -0.50 | -3.96% | 0.18 | 8 | 215 | 0.42 | 0.71 | 0.02 | -0.03 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 67.50 | 9.50 | 10.35 | 9.93 | 10.20 | % | 0.15 | 1 | 0 | 0.41 | 0.66 | 0.02 | -0.03 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 70.00 | 8.20 | 8.50 | 8.35 | 8.35 | -0.71 | -7.84% | 0.12 | 71 | 628 | 0.40 | 0.61 | 0.02 | -0.03 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 72.50 | 6.95 | 7.30 | 7.13 | 7.46 | -0.34 | -4.36% | 0.10 | 19 | 296 | 0.39 | 0.55 | 0.02 | -0.03 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 75.00 | 6.00 | 6.20 | 6.10 | 6.47 | -0.23 | -3.44% | 0.08 | 195 | 1,212 | 0.40 | 0.50 | 0.02 | -0.03 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 77.50 | 4.90 | 5.70 | 5.30 | 5.95 | +0.20 | +3.48% | 0.07 | 147 | 132 | 0.41 | 0.45 | 0.02 | -0.03 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 80.00 | 4.25 | 4.90 | 4.58 | 4.50 | -0.35 | -7.22% | 0.06 | 125 | 3,219 | 0.40 | 0.40 | 0.02 | -0.03 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 82.50 | 3.60 | 4.20 | 3.90 | 4.17 | -0.13 | -3.03% | 0.05 | 120 | 26 | 0.41 | 0.35 | 0.02 | -0.03 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 85.00 | 3.10 | 3.25 | 3.18 | 3.30 | -0.15 | -4.35% | 0.04 | 48 | 1,887 | 0.40 | 0.31 | 0.02 | -0.02 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 90.00 | 2.08 | 2.65 | 2.37 | 2.41 | -0.19 | -7.31% | 0.03 | 243 | 3,542 | 0.41 | 0.24 | 0.02 | -0.02 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 95.00 | 1.43 | 1.84 | 1.64 | 1.79 | -0.12 | -6.29% | 0.02 | 31 | 2,257 | 0.41 | 0.19 | 0.01 | -0.02 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 100.00 | 1.17 | 1.33 | 1.25 | 1.18 | -0.32 | -21.34% | 0.01 | 201 | 6,744 | 0.42 | 0.15 | 0.01 | -0.02 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 105.00 | 0.90 | 0.98 | 0.94 | 1.00 | -0.01 | -0.99% | 0.01 | 57 | 2,771 | 0.43 | 0.12 | 0.01 | -0.01 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 110.00 | 0.70 | 0.79 | 0.75 | 0.78 | -0.10 | -11.37% | 0.01 | 65 | 3,010 | 0.44 | 0.09 | 0.01 | -0.01 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 115.00 | 0.54 | 0.84 | 0.69 | 0.62 | -0.07 | -10.15% | 0.01 | 14 | 2,661 | 0.46 | 0.07 | 0.01 | -0.01 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 120.00 | 0.22 | 0.69 | 0.46 | 0.46 | -0.10 | -17.86% | 0.00 | 7 | 4,885 | 0.45 | 0.06 | 0.01 | -0.01 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 125.00 | 0.35 | 0.49 | 0.42 | 0.38 | -0.05 | -11.63% | 0.00 | 38 | 1,729 | 0.48 | 0.05 | 0.00 | -0.01 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 130.00 | 0.30 | 0.47 | 0.39 | 0.30 | -0.07 | -18.92% | 0.00 | 10 | 2,136 | 0.50 | 0.04 | 0.00 | -0.01 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 135.00 | 0.18 | 0.70 | 0.44 | 0.28 | -0.02 | -6.67% | 0.00 | 8 | 647 | 0.52 | 0.03 | 0.00 | -0.01 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 140.00 | 0.05 | 0.80 | 0.43 | 0.22 | -0.02 | -8.34% | 0.00 | 18 | 1,302 | 0.52 | 0.02 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.51 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.60 | 0.01 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.03 | -16.67% | 0.00 | 40 | 839 | 0.64 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.51 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.65 | 0.01 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.69 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.87 | 0.44 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/25/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.86 | 0.43 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/25/2026 4:00:05 PM EST |
| 175.00 | 0.03 | 0.22 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.57 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/25/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.77 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/25/2026 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 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.21 | 0 | 500 | 3.96 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/25/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/25/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/25/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 1.80 | 0.90 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 385 | 1.62 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/25/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.81 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:05 PM EST |
| 35.00 | 0.04 | 0.53 | 0.29 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.60 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/25/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.61 | 0.31 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2,363 | 0.62 | -0.02 | 0.00 | -0.01 | 6/24/2026 | 6/25/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.53 | 0.27 | 0.32 | -0.08 | -20.00% | 0.01 | 452 | 129 | 0.50 | -0.04 | 0.00 | -0.01 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 50.00 | 0.52 | 0.87 | 0.70 | 0.66 | -0.04 | -5.72% | 0.01 | 452 | 268 | 0.44 | -0.08 | 0.01 | -0.02 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 55.00 | 1.09 | 1.48 | 1.29 | 1.37 | +0.09 | +7.04% | 0.02 | 8 | 575 | 0.42 | -0.13 | 0.01 | -0.02 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 60.00 | 2.13 | 2.60 | 2.37 | 2.34 | +0.10 | +4.47% | 0.04 | 85 | 2,593 | 0.41 | -0.20 | 0.01 | -0.03 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 65.00 | 3.90 | 4.15 | 4.03 | 3.89 | +0.14 | +3.74% | 0.06 | 11,382 | 3,730 | 0.41 | -0.29 | 0.02 | -0.03 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 67.50 | 4.60 | 5.20 | 4.90 | 4.68 | +0.44 | +10.38% | 0.07 | 14 | 38 | 0.40 | -0.34 | 0.02 | -0.03 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 70.00 | 5.70 | 6.30 | 6.00 | 6.30 | +0.68 | +12.10% | 0.09 | 24 | 4,454 | 0.40 | -0.39 | 0.02 | -0.03 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 72.50 | 7.00 | 7.60 | 7.30 | 7.00 | +0.35 | +5.27% | 0.10 | 17 | 91 | 0.40 | -0.45 | 0.02 | -0.03 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 75.00 | 8.45 | 9.15 | 8.80 | 8.25 | -0.05 | -0.61% | 0.12 | 11 | 6,125 | 0.40 | -0.50 | 0.02 | -0.03 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 77.50 | 9.95 | 10.70 | 10.33 | 9.98 | +0.53 | +5.61% | 0.13 | 7 | 34 | 0.40 | -0.55 | 0.02 | -0.03 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 80.00 | 11.75 | 12.40 | 12.08 | 11.80 | +0.55 | +4.89% | 0.15 | 3 | 8,734 | 0.40 | -0.60 | 0.02 | -0.03 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 82.50 | 13.30 | 14.30 | 13.80 | 13.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.40 | -0.65 | 0.02 | -0.03 | 6/24/2026 | 6/25/2026 4:00:05 PM EST |
| 85.00 | 15.30 | 16.30 | 15.80 | 15.92 | +0.67 | +4.40% | 0.19 | 18 | 4,240 | 0.40 | -0.69 | 0.02 | -0.02 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 90.00 | 19.30 | 20.45 | 19.88 | 19.45 | +0.40 | +2.10% | 0.22 | 51 | 3,274 | 0.39 | -0.76 | 0.02 | -0.02 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 95.00 | 23.90 | 24.95 | 24.43 | 23.93 | +0.57 | +2.44% | 0.26 | 6 | 2,286 | 0.46 | -0.81 | 0.01 | -0.02 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 100.00 | 28.15 | 30.00 | 29.08 | 28.15 | +0.05 | +0.18% | 0.29 | 11 | 1,614 | 0.52 | -0.85 | 0.01 | -0.02 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 105.00 | 32.60 | 34.85 | 33.73 | 33.20 | +0.10 | +0.31% | 0.32 | 613 | 1,818 | 0.56 | -0.89 | 0.01 | -0.01 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 110.00 | 37.00 | 40.65 | 38.83 | 38.50 | +0.52 | +1.37% | 0.35 | 37 | 240 | 0.68 | -0.91 | 0.01 | -0.01 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 115.00 | 41.95 | 45.90 | 43.93 | 43.02 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.73 | -0.93 | 0.01 | -0.01 | 6/24/2026 | 6/25/2026 4:00:05 PM EST |
| 120.00 | 47.00 | 50.65 | 48.83 | 48.00 | +5.97 | +14.21% | 0.41 | 12 | 0 | 0.76 | -0.94 | 0.01 | -0.01 | 6/25/2026 | 6/25/2026 4:00:05 PM EST |
| 125.00 | 52.00 | 55.65 | 53.83 | 38.37 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.01 | 5/11/2026 | 6/25/2026 4:00:05 PM EST |
| 130.00 | 57.00 | 60.65 | 58.83 | 36.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.01 | 4/30/2026 | 6/25/2026 4:00:05 PM EST |
| 135.00 | 62.00 | 65.65 | 63.83 | 42.07 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.01 | 4/23/2026 | 6/25/2026 4:00:05 PM EST |
| 140.00 | 67.00 | 70.65 | 68.83 | 46.73 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.91 | -0.98 | 0.00 | 0.00 | 3/27/2026 | 6/25/2026 4:00:05 PM EST |
| 145.00 | 72.00 | 75.65 | 73.83 | 38.41 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 4/15/2026 | 6/25/2026 4:00:05 PM EST |
| 150.00 | 77.00 | 80.65 | 78.83 | 43.04 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 4/15/2026 | 6/25/2026 4:00:05 PM EST |
| 155.00 | 82.00 | 85.65 | 83.83 | % | 0.54 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 6/25/2026 4:00:05 PM EST | |||
| 160.00 | 87.00 | 90.65 | 88.83 | % | 0.56 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:05 PM EST | |||
| 165.00 | 92.00 | 95.45 | 93.73 | % | 0.57 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:05 PM EST | |||
| 170.00 | 97.00 | 100.65 | 98.83 | % | 0.58 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:05 PM EST | |||
| 175.00 | 102.00 | 105.65 | 103.83 | % | 0.59 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:05 PM EST | |||
| 180.00 | 107.00 | 110.65 | 108.83 | % | 0.60 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:05 PM EST |