Options Chain for NETFLIX INC. COM (NFLX) - $71.72 as of 9/25/2026 1:14:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.40 | 38.40 | 36.40 | % | 1.04 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/25/2026 1:59:17 PM EST | |||
| 40.00 | 29.75 | 33.45 | 31.60 | % | 0.79 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/25/2026 1:59:17 PM EST | |||
| 45.00 | 24.75 | 28.45 | 26.60 | % | 0.59 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/25/2026 1:59:17 PM EST | |||
| 50.00 | 20.00 | 23.55 | 21.78 | % | 0.44 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 9/25/2026 1:59:17 PM EST | |||
| 60.00 | 11.50 | 13.65 | 12.58 | % | 0.21 | 0 | 0 | 0.71 | 0.91 | 0.02 | -0.03 | 9/25/2026 1:59:17 PM EST | |||
| 61.00 | 10.10 | 12.50 | 11.30 | % | 0.19 | 0 | 0 | 0.65 | 0.89 | 0.02 | -0.03 | 9/25/2026 1:59:17 PM EST | |||
| 62.00 | 9.70 | 11.20 | 10.45 | % | 0.17 | 0 | 0 | 0.41 | 0.87 | 0.02 | -0.03 | 9/25/2026 1:59:17 PM EST | |||
| 63.00 | 9.00 | 10.40 | 9.70 | % | 0.15 | 0 | 0 | 0.43 | 0.84 | 0.02 | -0.04 | 9/25/2026 1:59:17 PM EST | |||
| 64.00 | 8.30 | 9.05 | 8.68 | 8.75 | % | 0.14 | 2 | 0 | 0.40 | 0.81 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 1:59:17 PM EST | |
| 65.00 | 7.40 | 8.85 | 8.13 | % | 0.13 | 0 | 0 | 0.43 | 0.78 | 0.03 | -0.04 | 9/25/2026 1:59:17 PM EST | |||
| 66.00 | 6.75 | 7.55 | 7.15 | % | 0.11 | 0 | 0 | 0.40 | 0.75 | 0.03 | -0.05 | 9/25/2026 1:59:17 PM EST | |||
| 67.00 | 6.10 | 6.75 | 6.43 | 6.93 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.41 | 0.71 | 0.04 | -0.05 | 9/24/2026 | 9/25/2026 1:59:17 PM EST |
| 68.00 | 5.30 | 6.80 | 6.05 | % | 0.09 | 0 | 0 | 0.42 | 0.67 | 0.04 | -0.05 | 9/25/2026 1:59:17 PM EST | |||
| 69.00 | 4.90 | 5.45 | 5.18 | % | 0.08 | 0 | 0 | 0.39 | 0.63 | 0.04 | -0.05 | 9/25/2026 1:59:17 PM EST | |||
| 70.00 | 4.60 | 4.90 | 4.75 | 4.65 | -0.55 | -10.58% | 0.07 | 17 | 10 | 0.41 | 0.59 | 0.04 | -0.05 | 9/25/2026 | 9/25/2026 1:59:17 PM EST |
| 71.00 | 4.05 | 4.50 | 4.28 | 4.10 | -0.42 | -9.30% | 0.06 | 2 | 2 | 0.40 | 0.55 | 0.04 | -0.05 | 9/25/2026 | 9/25/2026 1:59:17 PM EST |
| 72.00 | 3.50 | 4.00 | 3.75 | 3.69 | -0.46 | -11.09% | 0.05 | 3 | 4 | 0.41 | 0.51 | 0.04 | -0.05 | 9/25/2026 | 9/25/2026 1:59:17 PM EST |
| 73.00 | 3.05 | 3.85 | 3.45 | 3.76 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | 0.47 | 0.04 | -0.05 | 9/24/2026 | 9/25/2026 1:59:17 PM EST |
| 74.00 | 2.45 | 3.35 | 2.90 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.40 | 0.44 | 0.04 | -0.05 | 9/24/2026 | 9/25/2026 1:59:17 PM EST |
| 75.00 | 2.35 | 2.70 | 2.53 | 2.50 | -0.25 | -9.10% | 0.03 | 2 | 7 | 0.41 | 0.40 | 0.04 | -0.05 | 9/25/2026 | 9/25/2026 1:59:17 PM EST |
| 76.00 | 2.12 | 2.43 | 2.28 | 2.25 | % | 0.03 | 1 | 0 | 0.41 | 0.36 | 0.04 | -0.05 | 9/25/2026 | 9/25/2026 1:59:17 PM EST | |
| 77.00 | 1.65 | 2.30 | 1.98 | % | 0.03 | 0 | 0 | 0.41 | 0.33 | 0.04 | -0.05 | 9/25/2026 1:59:17 PM EST | |||
| 78.00 | 1.64 | 1.96 | 1.80 | 1.72 | -0.22 | -11.34% | 0.02 | 22 | 21 | 0.42 | 0.30 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 1:59:17 PM EST |
| 79.00 | 1.37 | 1.60 | 1.49 | 1.57 | -0.15 | -8.73% | 0.02 | 7 | 15 | 0.41 | 0.27 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 1:59:17 PM EST |
| 80.00 | 1.18 | 1.37 | 1.28 | 1.27 | -0.14 | -9.93% | 0.02 | 24 | 18 | 0.41 | 0.24 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 1:59:17 PM EST |
| 81.00 | 0.98 | 1.35 | 1.17 | 1.17 | -0.09 | -7.15% | 0.01 | 6 | 1 | 0.43 | 0.21 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 1:59:17 PM EST |
| 82.00 | 0.87 | 1.08 | 0.98 | 0.94 | -0.21 | -18.27% | 0.01 | 8 | 9 | 0.42 | 0.19 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 1:59:17 PM EST |
| 83.00 | 0.64 | 1.00 | 0.82 | 0.83 | % | 0.01 | 9 | 0 | 0.41 | 0.17 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 1:59:17 PM EST | |
| 84.00 | 0.59 | 0.78 | 0.69 | 0.80 | % | 0.01 | 64 | 0 | 0.41 | 0.15 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 1:59:17 PM EST | |
| 85.00 | 0.55 | 0.75 | 0.65 | 0.65 | % | 0.01 | 28 | 0 | 0.43 | 0.13 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 1:59:17 PM EST | |
| 90.00 | 0.26 | 0.40 | 0.33 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.01 | -0.02 | 9/25/2026 1:59:17 PM EST | |||
| 95.00 | 0.17 | 0.34 | 0.26 | 0.16 | % | 0.00 | 1 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 1:59:17 PM EST | |
| 100.00 | 0.11 | 0.15 | 0.13 | 0.15 | % | 0.00 | 148 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 1:59:17 PM EST | |
| 105.00 | 0.07 | 0.15 | 0.11 | 0.11 | % | 0.00 | 2 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 1:59:17 PM EST | |
| 110.00 | 0.06 | 0.17 | 0.12 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/25/2026 1:59:17 PM EST | |||
| 115.00 | 0.04 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 1:59:17 PM EST | |||
| 120.00 | 0.03 | 0.14 | 0.09 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 1:59:17 PM EST | |||
| 125.00 | 0.02 | 0.12 | 0.07 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 1:59:17 PM EST | |||
| 130.00 | 0.01 | 0.12 | 0.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/25/2026 1:59:17 PM EST | |||
| 135.00 | 0.01 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 1:59:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 1:59:17 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 1:59:17 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 1:59:17 PM EST | |||
| 50.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 9/25/2026 1:59:17 PM EST | |||
| 60.00 | 0.40 | 0.56 | 0.48 | 0.48 | +0.07 | +17.08% | 0.01 | 268 | 1 | 0.42 | -0.09 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 1:59:17 PM EST |
| 61.00 | 0.40 | 0.72 | 0.56 | 0.56 | -0.05 | -8.20% | 0.01 | 2 | 3 | 0.40 | -0.11 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 1:59:17 PM EST |
| 62.00 | 0.58 | 0.97 | 0.78 | 0.75 | % | 0.01 | 4 | 0 | 0.42 | -0.13 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 1:59:17 PM EST | |
| 63.00 | 0.70 | 0.99 | 0.85 | 0.85 | % | 0.01 | 2 | 0 | 0.40 | -0.16 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 1:59:17 PM EST | |
| 64.00 | 1.03 | 1.27 | 1.15 | 1.17 | % | 0.02 | 9 | 0 | 0.42 | -0.19 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 1:59:17 PM EST | |
| 65.00 | 1.29 | 1.40 | 1.35 | 1.34 | +0.14 | +11.67% | 0.02 | 40 | 8 | 0.40 | -0.22 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 1:59:17 PM EST |
| 66.00 | 1.56 | 1.72 | 1.64 | 1.62 | +0.32 | +24.62% | 0.02 | 13 | 6 | 0.40 | -0.25 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 1:59:17 PM EST |
| 67.00 | 1.79 | 2.04 | 1.92 | 1.99 | % | 0.03 | 11 | 0 | 0.40 | -0.29 | 0.04 | -0.05 | 9/25/2026 | 9/25/2026 1:59:17 PM EST | |
| 68.00 | 2.22 | 2.51 | 2.37 | 2.30 | % | 0.03 | 4 | 0 | 0.41 | -0.33 | 0.04 | -0.05 | 9/25/2026 | 9/25/2026 1:59:17 PM EST | |
| 69.00 | 2.40 | 2.82 | 2.61 | 2.60 | % | 0.04 | 1 | 0 | 0.40 | -0.37 | 0.04 | -0.05 | 9/25/2026 | 9/25/2026 1:59:17 PM EST | |
| 70.00 | 3.00 | 3.30 | 3.15 | 3.15 | +0.10 | +3.28% | 0.04 | 40 | 12 | 0.41 | -0.41 | 0.04 | -0.05 | 9/25/2026 | 9/25/2026 1:59:17 PM EST |
| 71.00 | 3.45 | 3.85 | 3.65 | 3.40 | -0.01 | -0.30% | 0.05 | 2 | 8 | 0.41 | -0.45 | 0.04 | -0.05 | 9/25/2026 | 9/25/2026 1:59:17 PM EST |
| 72.00 | 3.90 | 4.45 | 4.18 | 4.20 | +0.17 | +4.22% | 0.06 | 6 | 2 | 0.41 | -0.49 | 0.04 | -0.05 | 9/25/2026 | 9/25/2026 1:59:17 PM EST |
| 73.00 | 4.55 | 5.00 | 4.78 | 4.72 | 0.00 | 0.00% | 0.07 | 3 | 2 | 0.41 | -0.53 | 0.04 | -0.05 | 9/25/2026 | 9/25/2026 1:59:17 PM EST |
| 74.00 | 4.65 | 5.95 | 5.30 | 5.17 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.40 | -0.56 | 0.04 | -0.05 | 9/24/2026 | 9/25/2026 1:59:17 PM EST |
| 75.00 | 5.80 | 6.15 | 5.98 | 5.86 | +0.58 | +10.99% | 0.08 | 6 | 11 | 0.41 | -0.60 | 0.04 | -0.05 | 9/25/2026 | 9/25/2026 1:59:17 PM EST |
| 76.00 | 5.90 | 7.60 | 6.75 | 6.58 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.45 | -0.64 | 0.04 | -0.05 | 9/24/2026 | 9/25/2026 1:59:17 PM EST |
| 77.00 | 5.40 | 8.50 | 6.95 | 8.19 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | -0.67 | 0.04 | -0.05 | 9/24/2026 | 9/25/2026 1:59:17 PM EST |
| 78.00 | 6.10 | 8.85 | 7.48 | 7.19 | % | 0.10 | 1 | 0 | 0.47 | -0.70 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 1:59:17 PM EST | |
| 79.00 | 7.50 | 10.90 | 9.20 | 9.00 | % | 0.12 | 3 | 0 | 0.65 | -0.73 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 1:59:17 PM EST | |
| 80.00 | 9.55 | 10.20 | 9.88 | 9.70 | % | 0.12 | 2 | 0 | 0.43 | -0.76 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 1:59:17 PM EST | |
| 81.00 | 8.65 | 12.55 | 10.60 | % | 0.13 | 0 | 0 | 0.67 | -0.79 | 0.03 | -0.04 | 9/25/2026 1:59:17 PM EST | |||
| 82.00 | 9.55 | 13.40 | 11.48 | 11.19 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.68 | -0.81 | 0.03 | -0.03 | 9/24/2026 | 9/25/2026 1:59:17 PM EST |
| 83.00 | 10.40 | 13.05 | 11.73 | % | 0.14 | 0 | 0 | 0.70 | -0.83 | 0.02 | -0.03 | 9/25/2026 1:59:17 PM EST | |||
| 84.00 | 11.30 | 15.25 | 13.28 | % | 0.16 | 0 | 0 | 0.71 | -0.85 | 0.02 | -0.03 | 9/25/2026 1:59:17 PM EST | |||
| 85.00 | 13.50 | 14.60 | 14.05 | 13.83 | % | 0.17 | 3 | 0 | 0.51 | -0.87 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 1:59:17 PM EST | |
| 90.00 | 16.95 | 19.20 | 18.08 | % | 0.20 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.02 | 9/25/2026 1:59:17 PM EST | |||
| 95.00 | 21.80 | 25.80 | 23.80 | % | 0.25 | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 9/25/2026 1:59:17 PM EST | |||
| 100.00 | 26.80 | 30.80 | 28.80 | % | 0.29 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 9/25/2026 1:59:17 PM EST | |||
| 105.00 | 31.80 | 35.80 | 33.80 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/25/2026 1:59:17 PM EST | |||
| 110.00 | 36.85 | 40.80 | 38.83 | % | 0.35 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/25/2026 1:59:17 PM EST | |||
| 115.00 | 41.85 | 45.80 | 43.83 | % | 0.38 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/25/2026 1:59:17 PM EST | |||
| 120.00 | 46.80 | 50.80 | 48.80 | % | 0.41 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/25/2026 1:59:17 PM EST | |||
| 125.00 | 51.85 | 55.80 | 53.83 | % | 0.43 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/25/2026 1:59:17 PM EST | |||
| 130.00 | 56.85 | 60.80 | 58.83 | % | 0.45 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/25/2026 1:59:17 PM EST | |||
| 135.00 | 61.85 | 65.80 | 63.83 | % | 0.47 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/25/2026 1:59:17 PM EST |