Options Chain for NETFLIX INC COM (NFLX) - $89.41 as of 1/12/2026 8:34:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 48.80 | 52.60 | 50.70 | 50.25 | % | 1.27 | 1 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:02 PM EST | |
| 45.00 | 43.50 | 47.70 | 45.60 | % | 1.01 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 50.00 | 38.55 | 42.70 | 40.63 | % | 0.81 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 60.00 | 28.75 | 32.80 | 30.78 | % | 0.51 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 1/13/2026 4:00:02 PM EST | |||
| 70.00 | 19.30 | 23.05 | 21.18 | % | 0.30 | 0 | 0 | 0.85 | 0.95 | 0.01 | -0.02 | 1/13/2026 4:00:02 PM EST | |||
| 75.00 | 15.85 | 17.30 | 16.58 | 16.28 | +0.74 | +4.77% | 0.22 | 2 | 3 | 0.44 | 0.91 | 0.01 | -0.03 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 79.00 | 12.30 | 14.00 | 13.15 | 12.90 | -0.52 | -3.88% | 0.17 | 5 | 1 | 0.44 | 0.84 | 0.02 | -0.04 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 80.00 | 11.85 | 13.05 | 12.45 | 11.15 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.46 | 0.82 | 0.02 | -0.05 | 1/9/2026 | 1/13/2026 4:00:02 PM EST |
| 81.00 | 10.95 | 11.80 | 11.38 | % | 0.14 | 0 | 0 | 0.42 | 0.80 | 0.02 | -0.05 | 1/13/2026 4:00:02 PM EST | |||
| 82.00 | 10.20 | 11.65 | 10.93 | % | 0.13 | 0 | 0 | 0.45 | 0.77 | 0.02 | -0.05 | 1/13/2026 4:00:02 PM EST | |||
| 83.00 | 9.55 | 10.20 | 9.88 | 9.60 | +1.05 | +12.29% | 0.12 | 2 | 7 | 0.41 | 0.75 | 0.02 | -0.06 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 84.00 | 8.65 | 9.70 | 9.18 | 8.02 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.41 | 0.73 | 0.02 | -0.06 | 1/9/2026 | 1/13/2026 4:00:02 PM EST |
| 85.00 | 8.30 | 9.00 | 8.65 | 7.87 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.42 | 0.70 | 0.03 | -0.06 | 1/12/2026 | 1/13/2026 4:00:02 PM EST |
| 86.00 | 7.40 | 8.85 | 8.13 | 7.49 | +0.44 | +6.25% | 0.09 | 1 | 2 | 0.43 | 0.67 | 0.03 | -0.06 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 87.00 | 6.95 | 7.80 | 7.38 | 7.35 | +0.60 | +8.89% | 0.08 | 1 | 1 | 0.42 | 0.64 | 0.03 | -0.06 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 88.00 | 6.30 | 7.55 | 6.93 | 7.15 | +0.95 | +15.33% | 0.08 | 145 | 91 | 0.43 | 0.62 | 0.03 | -0.07 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 89.00 | 5.80 | 6.80 | 6.30 | 6.60 | +0.84 | +14.59% | 0.07 | 23 | 30 | 0.42 | 0.59 | 0.03 | -0.07 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 90.00 | 5.60 | 6.05 | 5.83 | 5.85 | +0.65 | +12.50% | 0.06 | 124 | 135 | 0.42 | 0.56 | 0.03 | -0.07 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 91.00 | 5.05 | 5.75 | 5.40 | 5.60 | +0.80 | +16.67% | 0.06 | 52 | 18 | 0.43 | 0.53 | 0.03 | -0.07 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 92.00 | 4.45 | 5.55 | 5.00 | 5.03 | +0.58 | +13.04% | 0.05 | 12 | 16 | 0.43 | 0.50 | 0.03 | -0.07 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 93.00 | 4.00 | 5.10 | 4.55 | 4.58 | +0.13 | +2.93% | 0.05 | 1 | 18 | 0.43 | 0.47 | 0.03 | -0.07 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 94.00 | 3.80 | 4.35 | 4.08 | 3.54 | -0.06 | -1.67% | 0.04 | 10 | 10 | 0.42 | 0.44 | 0.03 | -0.07 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 95.00 | 3.50 | 4.15 | 3.83 | 3.68 | +0.48 | +15.00% | 0.04 | 81 | 120 | 0.43 | 0.42 | 0.03 | -0.06 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 96.00 | 2.91 | 3.90 | 3.41 | 3.05 | -0.10 | -3.18% | 0.04 | 8 | 15 | 0.42 | 0.39 | 0.03 | -0.06 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 97.00 | 2.67 | 3.60 | 3.14 | 2.74 | +0.17 | +6.62% | 0.03 | 1 | 1 | 0.43 | 0.36 | 0.03 | -0.06 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 98.00 | 2.30 | 3.30 | 2.80 | 2.48 | +0.08 | +3.34% | 0.03 | 16 | 10 | 0.42 | 0.34 | 0.03 | -0.06 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 99.00 | 2.04 | 3.05 | 2.55 | 2.25 | -0.11 | -4.67% | 0.03 | 17 | 12 | 0.43 | 0.31 | 0.03 | -0.06 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 100.00 | 1.96 | 2.50 | 2.23 | 2.25 | +0.35 | +18.43% | 0.02 | 219 | 2,118 | 0.42 | 0.29 | 0.03 | -0.06 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 101.00 | 1.58 | 2.45 | 2.02 | 2.10 | +0.25 | +13.52% | 0.02 | 19 | 10 | 0.42 | 0.27 | 0.02 | -0.05 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 102.00 | 1.39 | 2.34 | 1.87 | 1.56 | +0.03 | +1.97% | 0.02 | 2 | 14 | 0.42 | 0.25 | 0.02 | -0.05 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 103.00 | 1.30 | 2.18 | 1.74 | 1.40 | +0.01 | +0.72% | 0.02 | 3 | 12 | 0.43 | 0.23 | 0.02 | -0.05 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 104.00 | 1.04 | 2.00 | 1.52 | 1.30 | +0.12 | +10.17% | 0.01 | 51 | 4 | 0.43 | 0.21 | 0.02 | -0.05 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 105.00 | 1.12 | 1.78 | 1.45 | 1.20 | +0.12 | +11.12% | 0.01 | 72 | 42 | 0.44 | 0.19 | 0.02 | -0.04 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 110.00 | 0.62 | 1.13 | 0.88 | 0.79 | +0.17 | +27.42% | 0.01 | 32 | 70 | 0.44 | 0.12 | 0.01 | -0.03 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 115.00 | 0.28 | 0.49 | 0.39 | 0.36 | +0.01 | +2.86% | 0.00 | 92 | 109 | 0.42 | 0.07 | 0.01 | -0.02 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.63 | 0.32 | 0.23 | +0.02 | +9.53% | 0.00 | 30 | 1 | 0.55 | 0.04 | 0.01 | -0.01 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 1/13/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.06 | 1.03 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.40 | 0.70 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.58 | 0.79 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.53 | 0.77 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.33 | 0.67 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.37 | 0.69 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.73 | 0.87 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 1/13/2026 4:00:02 PM EST | |||
| 70.00 | 0.08 | 0.71 | 0.40 | 0.29 | +0.03 | +11.54% | 0.01 | 12 | 29 | 0.47 | -0.05 | 0.01 | -0.02 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 75.00 | 0.44 | 1.06 | 0.75 | 0.72 | +0.14 | +24.14% | 0.01 | 14 | 370 | 0.45 | -0.09 | 0.01 | -0.03 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 79.00 | 0.88 | 1.50 | 1.19 | 1.30 | -0.02 | -1.52% | 0.02 | 18 | 43 | 0.42 | -0.16 | 0.02 | -0.04 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 80.00 | 1.15 | 1.66 | 1.41 | 1.53 | +0.03 | +2.00% | 0.02 | 38 | 125 | 0.43 | -0.18 | 0.02 | -0.05 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 81.00 | 1.33 | 2.14 | 1.74 | 1.70 | +0.04 | +2.41% | 0.02 | 11 | 36 | 0.44 | -0.20 | 0.02 | -0.05 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 82.00 | 1.54 | 2.25 | 1.90 | 1.94 | -0.04 | -2.02% | 0.02 | 13 | 3,030 | 0.43 | -0.23 | 0.02 | -0.05 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 83.00 | 1.87 | 2.50 | 2.19 | 2.25 | 0.00 | 0.00% | 0.03 | 26 | 21 | 0.43 | -0.25 | 0.02 | -0.06 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 84.00 | 2.16 | 2.85 | 2.51 | 2.70 | +0.14 | +5.47% | 0.03 | 13 | 34 | 0.43 | -0.27 | 0.02 | -0.06 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 85.00 | 2.68 | 3.25 | 2.97 | 2.83 | -0.16 | -5.36% | 0.03 | 51 | 143 | 0.44 | -0.30 | 0.03 | -0.06 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 86.00 | 2.80 | 3.75 | 3.28 | 3.28 | +0.02 | +0.62% | 0.04 | 3 | 13 | 0.43 | -0.33 | 0.03 | -0.06 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 87.00 | 3.25 | 4.10 | 3.68 | 3.76 | +0.09 | +2.46% | 0.04 | 2 | 8 | 0.43 | -0.36 | 0.03 | -0.06 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 88.00 | 3.60 | 4.40 | 4.00 | 4.14 | -0.06 | -1.43% | 0.05 | 10 | 85 | 0.43 | -0.38 | 0.03 | -0.07 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 89.00 | 4.10 | 5.10 | 4.60 | 4.50 | -0.20 | -4.26% | 0.05 | 25 | 106 | 0.44 | -0.41 | 0.03 | -0.07 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 90.00 | 4.65 | 5.50 | 5.08 | 5.00 | -0.23 | -4.40% | 0.06 | 35 | 31 | 0.44 | -0.44 | 0.03 | -0.07 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 91.00 | 5.05 | 6.05 | 5.55 | 5.82 | +0.12 | +2.11% | 0.06 | 18 | 134 | 0.43 | -0.47 | 0.03 | -0.07 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 92.00 | 5.60 | 6.40 | 6.00 | 6.32 | +0.01 | +0.16% | 0.07 | 1 | 20 | 0.43 | -0.50 | 0.03 | -0.07 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 93.00 | 6.10 | 7.20 | 6.65 | 6.48 | -0.26 | -3.86% | 0.07 | 93 | 4 | 0.43 | -0.53 | 0.03 | -0.07 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 94.00 | 6.70 | 7.90 | 7.30 | 7.62 | -0.09 | -1.17% | 0.08 | 3 | 2 | 0.44 | -0.56 | 0.03 | -0.07 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 95.00 | 7.40 | 8.35 | 7.88 | 8.20 | -1.40 | -14.59% | 0.08 | 6 | 41 | 0.43 | -0.58 | 0.03 | -0.06 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 96.00 | 7.95 | 9.00 | 8.48 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.43 | -0.61 | 0.03 | -0.06 | 1/9/2026 | 1/13/2026 4:00:02 PM EST |
| 97.00 | 8.60 | 10.00 | 9.30 | 9.08 | % | 0.10 | 93 | 0 | 0.44 | -0.64 | 0.03 | -0.06 | 1/13/2026 | 1/13/2026 4:00:02 PM EST | |
| 98.00 | 9.30 | 10.70 | 10.00 | 10.53 | -0.23 | -2.14% | 0.10 | 3 | 6 | 0.44 | -0.66 | 0.03 | -0.06 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 99.00 | 10.05 | 11.40 | 10.73 | 10.48 | -0.40 | -3.68% | 0.11 | 2 | 2 | 0.44 | -0.69 | 0.03 | -0.06 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 100.00 | 10.95 | 11.75 | 11.35 | 11.73 | -0.77 | -6.16% | 0.11 | 94 | 97 | 0.43 | -0.71 | 0.03 | -0.06 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 101.00 | 11.60 | 13.10 | 12.35 | 12.46 | -0.52 | -4.01% | 0.12 | 6 | 4 | 0.45 | -0.73 | 0.02 | -0.05 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 102.00 | 12.35 | 13.95 | 13.15 | % | 0.13 | 0 | 0 | 0.45 | -0.75 | 0.02 | -0.05 | 1/13/2026 4:00:02 PM EST | |||
| 103.00 | 13.15 | 14.60 | 13.88 | 14.56 | % | 0.13 | 10 | 0 | 0.44 | -0.77 | 0.02 | -0.05 | 1/13/2026 | 1/13/2026 4:00:02 PM EST | |
| 104.00 | 14.00 | 15.20 | 14.60 | 15.98 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.43 | -0.79 | 0.02 | -0.05 | 1/9/2026 | 1/13/2026 4:00:02 PM EST |
| 105.00 | 14.95 | 16.35 | 15.65 | 16.07 | 0.00 | 0.00% | 0.15 | 3 | 32 | 0.44 | -0.81 | 0.02 | -0.04 | 1/13/2026 | 1/13/2026 4:00:02 PM EST |
| 110.00 | 19.40 | 20.95 | 20.18 | 20.70 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.59 | -0.88 | 0.01 | -0.03 | 1/9/2026 | 1/13/2026 4:00:02 PM EST |
| 115.00 | 24.10 | 25.65 | 24.88 | % | 0.22 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.02 | 1/13/2026 4:00:02 PM EST | |||
| 120.00 | 27.70 | 31.50 | 29.60 | % | 0.25 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 1/13/2026 4:00:02 PM EST | |||
| 125.00 | 32.65 | 36.60 | 34.63 | % | 0.28 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 1/13/2026 4:00:02 PM EST | |||
| 130.00 | 37.65 | 41.70 | 39.68 | % | 0.31 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 135.00 | 42.65 | 46.60 | 44.63 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 140.00 | 47.65 | 51.70 | 49.68 | % | 0.35 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 145.00 | 52.65 | 56.60 | 54.63 | % | 0.38 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 150.00 | 57.65 | 61.65 | 59.65 | % | 0.40 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 155.00 | 62.65 | 66.70 | 64.68 | % | 0.42 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 160.00 | 67.65 | 71.50 | 69.58 | % | 0.43 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 165.00 | 72.65 | 76.50 | 74.58 | % | 0.45 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 170.00 | 77.65 | 81.65 | 79.65 | % | 0.47 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 175.00 | 82.65 | 86.50 | 84.58 | % | 0.48 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 180.00 | 87.65 | 91.80 | 89.73 | % | 0.50 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST |