Options Chain for NETFLIX INC COM (NFLX) - $93.64 as of 12/24/2025 9:33:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 81.00 | 12.35 | 14.75 | 13.55 | % | 0.17 | 0 | 0 | 0.53 | 0.87 | 0.02 | -0.04 | 12/24/2025 1:00:02 PM EST | |||
| 82.00 | 11.50 | 13.70 | 12.60 | % | 0.15 | 0 | 0 | 0.49 | 0.85 | 0.02 | -0.04 | 12/24/2025 1:00:02 PM EST | |||
| 83.00 | 10.70 | 13.10 | 11.90 | % | 0.14 | 0 | 0 | 0.51 | 0.83 | 0.02 | -0.04 | 12/24/2025 1:00:02 PM EST | |||
| 84.00 | 10.10 | 12.00 | 11.05 | % | 0.13 | 0 | 0 | 0.34 | 0.81 | 0.02 | -0.05 | 12/24/2025 1:00:02 PM EST | |||
| 85.00 | 9.60 | 11.10 | 10.35 | % | 0.12 | 0 | 0 | 0.36 | 0.79 | 0.02 | -0.05 | 12/24/2025 1:00:02 PM EST | |||
| 86.00 | 8.85 | 10.50 | 9.68 | % | 0.11 | 0 | 0 | 0.37 | 0.76 | 0.02 | -0.05 | 12/24/2025 1:00:02 PM EST | |||
| 87.00 | 8.15 | 9.60 | 8.88 | % | 0.10 | 0 | 0 | 0.36 | 0.73 | 0.03 | -0.05 | 12/24/2025 1:00:02 PM EST | |||
| 88.00 | 7.55 | 9.00 | 8.28 | % | 0.09 | 0 | 0 | 0.37 | 0.71 | 0.03 | -0.06 | 12/24/2025 1:00:02 PM EST | |||
| 89.00 | 7.60 | 8.35 | 7.98 | % | 0.09 | 0 | 0 | 0.40 | 0.68 | 0.03 | -0.06 | 12/24/2025 1:00:02 PM EST | |||
| 90.00 | 6.60 | 7.75 | 7.18 | 7.74 | % | 0.08 | 1 | 0 | 0.39 | 0.65 | 0.03 | -0.06 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 91.00 | 5.70 | 7.05 | 6.38 | % | 0.07 | 0 | 0 | 0.37 | 0.62 | 0.03 | -0.06 | 12/24/2025 1:00:02 PM EST | |||
| 92.00 | 5.15 | 6.30 | 5.73 | % | 0.06 | 0 | 0 | 0.36 | 0.59 | 0.03 | -0.06 | 12/24/2025 1:00:02 PM EST | |||
| 93.00 | 5.10 | 5.90 | 5.50 | 5.37 | % | 0.06 | 1 | 0 | 0.38 | 0.56 | 0.03 | -0.06 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 94.00 | 4.85 | 5.45 | 5.15 | 5.25 | % | 0.05 | 16 | 0 | 0.40 | 0.53 | 0.03 | -0.06 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 95.00 | 4.25 | 6.00 | 5.13 | 5.20 | % | 0.05 | 3 | 0 | 0.43 | 0.50 | 0.03 | -0.06 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 96.00 | 3.85 | 4.60 | 4.23 | 4.26 | % | 0.04 | 1 | 0 | 0.39 | 0.47 | 0.03 | -0.06 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 97.00 | 3.05 | 4.25 | 3.65 | % | 0.04 | 0 | 0 | 0.38 | 0.44 | 0.03 | -0.06 | 12/24/2025 1:00:02 PM EST | |||
| 98.00 | 3.10 | 3.80 | 3.45 | 3.40 | % | 0.04 | 7 | 0 | 0.39 | 0.41 | 0.03 | -0.06 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 99.00 | 2.70 | 3.55 | 3.13 | 3.10 | % | 0.03 | 1 | 0 | 0.39 | 0.38 | 0.03 | -0.06 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 100.00 | 2.52 | 3.00 | 2.76 | 2.86 | % | 0.03 | 16 | 0 | 0.39 | 0.35 | 0.03 | -0.06 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 101.00 | 2.00 | 3.05 | 2.53 | % | 0.03 | 0 | 0 | 0.39 | 0.32 | 0.03 | -0.05 | 12/24/2025 1:00:02 PM EST | |||
| 102.00 | 1.84 | 2.48 | 2.16 | % | 0.02 | 0 | 0 | 0.38 | 0.30 | 0.03 | -0.05 | 12/24/2025 1:00:02 PM EST | |||
| 103.00 | 1.82 | 2.25 | 2.04 | 1.93 | % | 0.02 | 1 | 0 | 0.39 | 0.27 | 0.03 | -0.05 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 104.00 | 1.60 | 2.00 | 1.80 | 1.76 | % | 0.02 | 1 | 0 | 0.39 | 0.25 | 0.02 | -0.05 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 105.00 | 1.41 | 1.80 | 1.61 | 1.60 | % | 0.02 | 35 | 0 | 0.39 | 0.23 | 0.02 | -0.05 | 12/24/2025 | 12/24/2025 1:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 81.00 | 0.81 | 1.10 | 0.96 | 0.80 | % | 0.01 | 19 | 0 | 0.41 | -0.13 | 0.02 | -0.04 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 82.00 | 1.00 | 1.40 | 1.20 | 1.20 | % | 0.01 | 1 | 0 | 0.42 | -0.15 | 0.02 | -0.04 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 83.00 | 1.13 | 1.69 | 1.41 | 1.26 | % | 0.02 | 16 | 0 | 0.42 | -0.17 | 0.02 | -0.04 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 84.00 | 1.14 | 1.67 | 1.41 | 1.52 | % | 0.02 | 4 | 0 | 0.39 | -0.19 | 0.02 | -0.05 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 85.00 | 1.47 | 2.00 | 1.74 | 1.80 | % | 0.02 | 5 | 0 | 0.40 | -0.21 | 0.02 | -0.05 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 86.00 | 1.78 | 2.17 | 1.98 | 1.97 | % | 0.02 | 8 | 0 | 0.40 | -0.24 | 0.02 | -0.05 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 87.00 | 1.90 | 2.70 | 2.30 | 2.44 | % | 0.03 | 6 | 0 | 0.40 | -0.27 | 0.03 | -0.05 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 88.00 | 2.37 | 2.88 | 2.63 | 2.36 | % | 0.03 | 37 | 0 | 0.40 | -0.29 | 0.03 | -0.06 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 89.00 | 2.68 | 3.15 | 2.92 | 2.91 | % | 0.03 | 14 | 0 | 0.40 | -0.32 | 0.03 | -0.06 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 90.00 | 2.90 | 3.55 | 3.23 | 3.22 | % | 0.04 | 15 | 0 | 0.39 | -0.35 | 0.03 | -0.06 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 91.00 | 1.84 | 5.75 | 3.80 | 3.81 | % | 0.04 | 2 | 0 | 0.40 | -0.38 | 0.03 | -0.06 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 92.00 | 3.85 | 4.30 | 4.08 | 4.07 | % | 0.04 | 14 | 0 | 0.39 | -0.41 | 0.03 | -0.06 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 93.00 | 4.35 | 4.85 | 4.60 | 4.63 | % | 0.05 | 11 | 0 | 0.39 | -0.44 | 0.03 | -0.06 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 94.00 | 4.75 | 5.35 | 5.05 | 5.09 | % | 0.05 | 7 | 0 | 0.39 | -0.47 | 0.03 | -0.06 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 95.00 | 5.30 | 6.00 | 5.65 | % | 0.06 | 0 | 0 | 0.39 | -0.50 | 0.03 | -0.06 | 12/24/2025 1:00:02 PM EST | |||
| 96.00 | 5.70 | 7.00 | 6.35 | 6.35 | % | 0.07 | 4 | 0 | 0.40 | -0.53 | 0.03 | -0.06 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 97.00 | 6.30 | 7.80 | 7.05 | 7.05 | % | 0.07 | 1 | 0 | 0.41 | -0.56 | 0.03 | -0.06 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 98.00 | 6.95 | 7.60 | 7.28 | 7.52 | % | 0.07 | 1 | 0 | 0.38 | -0.59 | 0.03 | -0.06 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 99.00 | 7.65 | 8.50 | 8.08 | % | 0.08 | 0 | 0 | 0.39 | -0.62 | 0.03 | -0.06 | 12/24/2025 1:00:02 PM EST | |||
| 100.00 | 8.40 | 9.40 | 8.90 | 8.82 | % | 0.09 | 1 | 0 | 0.40 | -0.65 | 0.03 | -0.06 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 101.00 | 9.20 | 10.55 | 9.88 | % | 0.10 | 0 | 0 | 0.42 | -0.68 | 0.03 | -0.05 | 12/24/2025 1:00:02 PM EST | |||
| 102.00 | 9.80 | 10.85 | 10.33 | % | 0.10 | 0 | 0 | 0.40 | -0.70 | 0.03 | -0.05 | 12/24/2025 1:00:02 PM EST | |||
| 103.00 | 10.15 | 11.85 | 11.00 | 11.18 | % | 0.11 | 5 | 0 | 0.39 | -0.73 | 0.03 | -0.05 | 12/24/2025 | 12/24/2025 1:00:02 PM EST | |
| 104.00 | 10.95 | 13.35 | 12.15 | % | 0.12 | 0 | 0 | 0.41 | -0.75 | 0.02 | -0.05 | 12/24/2025 1:00:02 PM EST | |||
| 105.00 | 11.80 | 14.15 | 12.98 | % | 0.12 | 0 | 0 | 0.42 | -0.77 | 0.02 | -0.05 | 12/24/2025 1:00:02 PM EST |