Options Chain for NETFLIX INC. COM (NFLX) - $63.95 as of 11/10/2026 1:43:45 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 | 26.90 | 29.85 | 28.38 | % | 0.81 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST | |||
| 40.00 | 22.10 | 24.85 | 23.48 | % | 0.59 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST | |||
| 45.00 | 17.00 | 19.90 | 18.45 | % | 0.41 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST | |||
| 50.00 | 11.90 | 14.95 | 13.43 | 14.09 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.16 | 0.99 | 0.00 | -0.01 | 11/6/2026 | 11/10/2026 12:59:03 PM EST |
| 52.00 | 10.55 | 12.20 | 11.38 | % | 0.22 | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.01 | 11/10/2026 12:59:03 PM EST | |||
| 53.00 | 9.65 | 11.25 | 10.45 | % | 0.20 | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.02 | 11/10/2026 12:59:03 PM EST | |||
| 54.00 | 8.45 | 10.25 | 9.35 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.74 | 0.95 | 0.02 | -0.02 | 11/4/2026 | 11/10/2026 12:59:03 PM EST |
| 55.00 | 7.75 | 8.40 | 8.08 | 8.25 | -0.90 | -9.84% | 0.15 | 2 | 159 | 0.47 | 0.93 | 0.02 | -0.02 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 56.00 | 6.90 | 8.35 | 7.63 | 9.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.65 | 0.90 | 0.03 | -0.03 | 11/4/2026 | 11/10/2026 12:59:03 PM EST |
| 57.00 | 6.10 | 6.50 | 6.30 | 6.35 | -3.45 | -35.21% | 0.11 | 30 | 31 | 0.34 | 0.87 | 0.04 | -0.03 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 58.00 | 5.20 | 6.70 | 5.95 | 6.65 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.44 | 0.82 | 0.04 | -0.04 | 11/6/2026 | 11/10/2026 12:59:03 PM EST |
| 59.00 | 4.45 | 4.95 | 4.70 | 4.70 | -0.65 | -12.15% | 0.08 | 2 | 123 | 0.35 | 0.78 | 0.05 | -0.04 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 60.00 | 3.75 | 4.30 | 4.03 | 4.05 | -0.85 | -17.35% | 0.07 | 9 | 97 | 0.35 | 0.72 | 0.06 | -0.05 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 61.00 | 3.15 | 3.30 | 3.23 | 3.40 | -0.50 | -12.83% | 0.05 | 3 | 28 | 0.34 | 0.66 | 0.07 | -0.05 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 62.00 | 2.62 | 2.68 | 2.65 | 2.68 | -0.87 | -24.51% | 0.04 | 19 | 772 | 0.35 | 0.59 | 0.07 | -0.05 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 63.00 | 2.09 | 2.20 | 2.15 | 2.15 | -0.83 | -27.86% | 0.03 | 97 | 398 | 0.34 | 0.52 | 0.07 | -0.05 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 64.00 | 1.66 | 1.72 | 1.69 | 1.72 | -0.57 | -24.90% | 0.03 | 315 | 728 | 0.34 | 0.44 | 0.07 | -0.05 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 65.00 | 1.30 | 1.34 | 1.32 | 1.33 | -0.49 | -26.93% | 0.02 | 3,953 | 899 | 0.34 | 0.38 | 0.07 | -0.05 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 66.00 | 0.98 | 1.05 | 1.02 | 1.05 | -0.43 | -29.06% | 0.02 | 121 | 785 | 0.34 | 0.31 | 0.06 | -0.04 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 67.00 | 0.75 | 0.81 | 0.78 | 0.77 | -0.38 | -33.05% | 0.01 | 141 | 1,009 | 0.34 | 0.25 | 0.06 | -0.04 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 68.00 | 0.56 | 0.59 | 0.58 | 0.57 | -0.31 | -35.23% | 0.01 | 55 | 569 | 0.34 | 0.20 | 0.05 | -0.03 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 69.00 | 0.42 | 0.46 | 0.44 | 0.44 | -0.21 | -32.31% | 0.01 | 139 | 840 | 0.34 | 0.16 | 0.04 | -0.03 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 70.00 | 0.32 | 0.34 | 0.33 | 0.33 | -0.17 | -34.00% | 0.00 | 565 | 1,756 | 0.34 | 0.13 | 0.04 | -0.03 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 71.00 | 0.24 | 0.26 | 0.25 | 0.26 | -0.12 | -31.58% | 0.00 | 142 | 1,021 | 0.35 | 0.10 | 0.03 | -0.02 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 72.00 | 0.19 | 0.20 | 0.20 | 0.20 | -0.06 | -23.08% | 0.00 | 12 | 470 | 0.35 | 0.08 | 0.03 | -0.02 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 73.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 42 | 354 | 0.36 | 0.06 | 0.02 | -0.02 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 74.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 0.00 | 9 | 138 | 0.37 | 0.05 | 0.02 | -0.01 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 75.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.02 | -15.39% | 0.00 | 23 | 730 | 0.38 | 0.04 | 0.01 | -0.01 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 76.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 7 | 43 | 0.40 | 0.03 | 0.01 | -0.01 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 77.00 | 0.06 | 0.11 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 1 | 47 | 0.41 | 0.02 | 0.01 | -0.01 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 78.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 5 | 42 | 0.42 | 0.02 | 0.01 | -0.01 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 79.00 | 0.03 | 0.09 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.43 | 0.01 | 0.01 | -0.01 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 80.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 5 | 227 | 0.44 | 0.01 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 81.00 | 0.02 | 0.07 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.01 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 82.00 | 0.02 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.01 | 0.00 | 0.00 | 10/30/2026 | 11/10/2026 12:59:03 PM EST |
| 85.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.53 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/10/2026 12:59:03 PM EST |
| 90.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.64 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 95.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/10/2026 12:59:03 PM EST |
| 100.00 | 0.00 | 0.16 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 59 | 0.91 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 105.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/10/2026 12:59:03 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/10/2026 12:59:03 PM EST |
| 125.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/10/2026 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/10/2026 12:59:03 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/10/2026 12:59:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.03 | -75.00% | 0.01 | 40 | 25 | 1.06 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.80 | -0.01 | 0.00 | -0.01 | 11/6/2026 | 11/10/2026 12:59:03 PM EST |
| 52.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.01 | -0.01 | 11/10/2026 12:59:03 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.01 | -0.02 | 11/10/2026 12:59:03 PM EST | |||
| 54.00 | 0.13 | 0.21 | 0.17 | 0.13 | -0.01 | -7.15% | 0.00 | 55 | 493 | 0.39 | -0.05 | 0.02 | -0.02 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 55.00 | 0.18 | 0.22 | 0.20 | 0.20 | +0.04 | +25.00% | 0.00 | 14 | 1,267 | 0.37 | -0.07 | 0.02 | -0.02 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 56.00 | 0.21 | 0.40 | 0.31 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.37 | -0.10 | 0.03 | -0.03 | 11/6/2026 | 11/10/2026 12:59:03 PM EST |
| 57.00 | 0.39 | 0.43 | 0.41 | 0.40 | +0.11 | +37.94% | 0.01 | 33 | 256 | 0.36 | -0.13 | 0.04 | -0.03 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 58.00 | 0.55 | 0.60 | 0.58 | 0.55 | +0.15 | +37.50% | 0.01 | 1 | 699 | 0.36 | -0.18 | 0.04 | -0.04 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 59.00 | 0.77 | 0.82 | 0.80 | 0.78 | +0.23 | +41.82% | 0.01 | 12 | 297 | 0.36 | -0.22 | 0.05 | -0.04 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 60.00 | 1.03 | 1.10 | 1.07 | 1.05 | +0.32 | +43.84% | 0.02 | 111 | 892 | 0.36 | -0.28 | 0.06 | -0.05 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 61.00 | 1.37 | 1.44 | 1.41 | 1.36 | +0.32 | +30.77% | 0.02 | 8 | 211 | 0.35 | -0.34 | 0.07 | -0.05 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 62.00 | 1.79 | 1.86 | 1.83 | 1.80 | +0.51 | +39.54% | 0.03 | 15 | 353 | 0.35 | -0.41 | 0.07 | -0.05 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 63.00 | 2.27 | 2.35 | 2.31 | 2.30 | +0.57 | +32.95% | 0.04 | 44 | 296 | 0.35 | -0.48 | 0.07 | -0.05 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 64.00 | 2.80 | 2.91 | 2.86 | 2.83 | +0.57 | +25.23% | 0.04 | 55 | 485 | 0.35 | -0.56 | 0.07 | -0.05 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 65.00 | 3.40 | 3.55 | 3.48 | 3.45 | +0.59 | +20.63% | 0.05 | 37 | 231 | 0.34 | -0.62 | 0.07 | -0.05 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 66.00 | 4.00 | 4.30 | 4.15 | 4.12 | +0.82 | +24.85% | 0.06 | 3 | 133 | 0.34 | -0.69 | 0.06 | -0.04 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 67.00 | 4.60 | 5.05 | 4.83 | 4.85 | +0.71 | +17.15% | 0.07 | 22 | 86 | 0.33 | -0.75 | 0.06 | -0.04 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 68.00 | 5.40 | 5.90 | 5.65 | 5.57 | +0.65 | +13.22% | 0.08 | 3 | 30 | 0.33 | -0.80 | 0.05 | -0.03 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 69.00 | 6.40 | 6.80 | 6.60 | 6.55 | +0.95 | +16.97% | 0.10 | 3 | 119 | 0.41 | -0.84 | 0.04 | -0.03 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 70.00 | 7.25 | 7.85 | 7.55 | 6.91 | +0.19 | +2.83% | 0.11 | 1 | 86 | 0.45 | -0.87 | 0.04 | -0.03 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 71.00 | 7.20 | 8.65 | 7.93 | 7.53 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.44 | -0.90 | 0.03 | -0.02 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 72.00 | 8.55 | 9.60 | 9.08 | 9.02 | +2.87 | +46.67% | 0.13 | 1 | 9 | 0.46 | -0.92 | 0.03 | -0.02 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 73.00 | 9.10 | 11.05 | 10.08 | 9.18 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.61 | -0.94 | 0.02 | -0.02 | 11/6/2026 | 11/10/2026 12:59:03 PM EST |
| 74.00 | 10.15 | 12.05 | 11.10 | 11.19 | +0.74 | +7.09% | 0.15 | 2 | 30 | 0.65 | -0.95 | 0.02 | -0.01 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 75.00 | 11.80 | 14.20 | 13.00 | 10.90 | 0.00 | 0.00% | 0.17 | 0 | 59 | 0.92 | -0.96 | 0.01 | -0.01 | 11/6/2026 | 11/10/2026 12:59:03 PM EST |
| 76.00 | 12.05 | 15.40 | 13.73 | % | 0.18 | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 11/10/2026 12:59:03 PM EST | |||
| 77.00 | 13.05 | 15.80 | 14.43 | 15.43 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 10/28/2026 | 11/10/2026 12:59:03 PM EST |
| 78.00 | 14.05 | 17.35 | 15.70 | 15.08 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.01 | 10/27/2026 | 11/10/2026 12:59:03 PM EST |
| 79.00 | 15.05 | 18.35 | 16.70 | % | 0.21 | 0 | 0 | 1.09 | -0.99 | 0.01 | -0.01 | 11/10/2026 12:59:03 PM EST | |||
| 80.00 | 16.05 | 19.40 | 17.73 | % | 0.22 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST | |||
| 81.00 | 17.05 | 20.35 | 18.70 | % | 0.23 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST | |||
| 82.00 | 18.05 | 21.40 | 19.73 | % | 0.24 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST | |||
| 85.00 | 21.55 | 24.35 | 22.95 | 19.94 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 12:59:03 PM EST |
| 90.00 | 26.05 | 29.40 | 27.73 | 27.58 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/10/2026 12:59:03 PM EST |
| 95.00 | 31.05 | 34.35 | 32.70 | % | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST | |||
| 100.00 | 36.05 | 39.40 | 37.73 | 37.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/10/2026 12:59:03 PM EST |
| 105.00 | 41.05 | 44.40 | 42.73 | % | 0.41 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST | |||
| 110.00 | 46.05 | 49.40 | 47.73 | % | 0.43 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST | |||
| 115.00 | 51.05 | 54.40 | 52.73 | % | 0.46 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST | |||
| 120.00 | 56.05 | 59.40 | 57.73 | % | 0.48 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST | |||
| 125.00 | 60.85 | 64.40 | 62.63 | % | 0.50 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST | |||
| 130.00 | 66.05 | 69.35 | 67.70 | % | 0.52 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST |