Options Chain for NETFLIX INC. COM (NFLX) - $77.18 as of 2/20/2026 5:13:49 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
40.00 36.60 40.70 38.65 38.16 0.00 0.00% 0.97 0 24 2.66 1.00 0.00 0.00 2/18/2026 2/20/2026 4:00:04 PM EST
45.00 31.65 35.80 33.73 % 0.75 0 0 2.62 1.00 0.00 0.00 2/20/2026 4:00:04 PM EST
50.00 26.65 30.65 28.65 27.62 0.00 0.00% 0.57 0 14 2.17 1.00 0.00 0.00 2/19/2026 2/20/2026 4:00:04 PM EST
60.00 16.70 19.25 17.98 18.50 0.00 0.00% 0.30 0 33 1.01 1.00 0.00 -0.01 2/18/2026 2/20/2026 4:00:04 PM EST
66.00 11.35 13.50 12.43 12.35 0.00 0.00% 0.19 0 1 0.81 0.97 0.01 -0.03 2/19/2026 2/20/2026 4:00:04 PM EST
67.00 10.65 12.45 11.55 11.40 0.00 0.00% 0.17 0 1 0.74 0.96 0.01 -0.03 2/19/2026 2/20/2026 4:00:04 PM EST
68.00 9.60 11.00 10.30 10.45 0.00 0.00% 0.15 0 15 0.52 0.94 0.01 -0.04 2/18/2026 2/20/2026 4:00:04 PM EST
69.00 8.70 10.55 9.63 9.32 0.00 0.00% 0.14 0 106 0.67 0.93 0.02 -0.04 2/19/2026 2/20/2026 4:00:04 PM EST
70.00 8.50 9.55 9.03 9.20 +0.84 +10.05% 0.13 7 92 0.62 0.91 0.02 -0.05 2/20/2026 2/20/2026 4:00:04 PM EST
71.00 7.55 8.70 8.13 7.61 0.00 0.00% 0.11 0 31 0.61 0.88 0.03 -0.06 2/19/2026 2/20/2026 4:00:04 PM EST
72.00 6.75 7.55 7.15 6.50 0.00 0.00% 0.10 0 16 0.52 0.85 0.03 -0.06 2/18/2026 2/20/2026 4:00:04 PM EST
73.00 5.40 6.95 6.18 6.36 +1.26 +24.71% 0.08 15 53 0.56 0.82 0.04 -0.07 2/20/2026 2/20/2026 4:00:04 PM EST
74.00 5.20 6.10 5.65 5.00 +0.74 +17.38% 0.08 19 90 0.44 0.78 0.04 -0.08 2/20/2026 2/20/2026 4:00:04 PM EST
75.00 4.85 4.95 4.90 4.90 +1.35 +38.03% 0.07 276 2,773 0.43 0.73 0.05 -0.08 2/20/2026 2/20/2026 4:00:04 PM EST
76.00 3.65 4.25 3.95 4.25 +1.20 +39.35% 0.05 118 253 0.38 0.68 0.06 -0.09 2/20/2026 2/20/2026 4:00:04 PM EST
77.00 3.40 3.60 3.50 3.48 +0.96 +38.10% 0.05 516 607 0.41 0.62 0.06 -0.09 2/20/2026 2/20/2026 4:00:04 PM EST
78.00 2.90 2.97 2.94 2.90 +0.99 +51.84% 0.04 863 1,582 0.41 0.56 0.06 -0.09 2/20/2026 2/20/2026 4:00:04 PM EST
79.00 2.37 2.44 2.41 2.39 +0.79 +49.38% 0.03 742 814 0.41 0.50 0.06 -0.09 2/20/2026 2/20/2026 4:00:04 PM EST
80.00 1.92 1.98 1.95 1.94 +0.72 +59.02% 0.02 1,249 5,463 0.41 0.43 0.06 -0.09 2/20/2026 2/20/2026 4:00:04 PM EST
81.00 1.52 1.58 1.55 1.55 +0.61 +64.90% 0.02 1,156 2,471 0.40 0.37 0.06 -0.09 2/20/2026 2/20/2026 4:00:04 PM EST
82.00 1.19 1.26 1.23 1.22 +0.50 +69.45% 0.01 2,221 1,886 0.40 0.31 0.06 -0.08 2/20/2026 2/20/2026 4:00:04 PM EST
83.00 0.93 1.00 0.97 0.96 +0.38 +65.52% 0.01 5,156 2,407 0.40 0.26 0.05 -0.07 2/20/2026 2/20/2026 4:00:04 PM EST
84.00 0.73 0.79 0.76 0.75 +0.32 +74.42% 0.01 7,650 3,188 0.41 0.22 0.05 -0.07 2/20/2026 2/20/2026 4:00:04 PM EST
85.00 0.57 0.62 0.60 0.60 +0.26 +76.48% 0.01 2,556 1,796 0.41 0.18 0.04 -0.06 2/20/2026 2/20/2026 4:00:04 PM EST
86.00 0.45 0.49 0.47 0.47 +0.19 +67.86% 0.01 954 2,464 0.42 0.15 0.04 -0.05 2/20/2026 2/20/2026 4:00:04 PM EST
87.00 0.35 0.39 0.37 0.38 +0.17 +80.96% 0.00 3,222 5,034 0.42 0.12 0.03 -0.05 2/20/2026 2/20/2026 4:00:04 PM EST
88.00 0.28 0.30 0.29 0.27 +0.10 +58.83% 0.00 186 837 0.43 0.10 0.03 -0.04 2/20/2026 2/20/2026 4:00:04 PM EST
89.00 0.22 0.26 0.24 0.23 +0.11 +91.67% 0.00 104 608 0.44 0.08 0.02 -0.04 2/20/2026 2/20/2026 4:00:04 PM EST
90.00 0.17 0.20 0.19 0.20 +0.09 +81.82% 0.00 712 3,604 0.44 0.07 0.02 -0.03 2/20/2026 2/20/2026 4:00:04 PM EST
91.00 0.14 0.16 0.15 0.15 +0.06 +66.67% 0.00 106 440 0.45 0.06 0.02 -0.03 2/20/2026 2/20/2026 4:00:04 PM EST
92.00 0.11 0.14 0.13 0.13 +0.04 +44.45% 0.00 118 399 0.45 0.05 0.01 -0.03 2/20/2026 2/20/2026 4:00:04 PM EST
93.00 0.09 0.13 0.11 0.10 +0.03 +42.86% 0.00 12 222 0.47 0.04 0.01 -0.02 2/20/2026 2/20/2026 4:00:04 PM EST
94.00 0.07 0.11 0.09 0.09 +0.02 +28.58% 0.00 1 153 0.48 0.03 0.01 -0.02 2/20/2026 2/20/2026 4:00:04 PM EST
95.00 0.06 0.10 0.08 0.08 +0.02 +33.34% 0.00 117 699 0.49 0.02 0.01 -0.02 2/20/2026 2/20/2026 4:00:04 PM EST
96.00 0.05 0.08 0.07 0.07 +0.01 +16.67% 0.00 9 87 0.50 0.02 0.01 -0.01 2/20/2026 2/20/2026 4:00:04 PM EST
97.00 0.04 0.07 0.06 0.06 +0.01 +20.00% 0.00 50 125 0.51 0.02 0.01 -0.01 2/20/2026 2/20/2026 4:00:04 PM EST
100.00 0.03 0.05 0.04 0.04 0.00 0.00% 0.00 192 862 0.53 0.01 0.00 -0.01 2/20/2026 2/20/2026 4:00:04 PM EST
105.00 0.01 0.03 0.02 0.03 +0.01 +50.00% 0.00 12 968 0.58 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:04 PM EST
110.00 0.00 0.03 0.02 0.01 -0.01 -50.00% 0.00 10 307 0.70 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:04 PM EST
115.00 0.00 0.03 0.02 0.08 0.00 0.00% 0.00 0 58 0.78 0.00 0.00 0.00 1/30/2026 2/20/2026 4:00:04 PM EST
120.00 0.00 0.03 0.02 0.02 0.00 0.00% 0.00 0 114 0.86 0.00 0.00 0.00 2/13/2026 2/20/2026 4:00:04 PM EST
125.00 0.00 0.03 0.02 0.01 0.00 0.00% 0.00 0 213 0.93 0.00 0.00 0.00 2/13/2026 2/20/2026 4:00:04 PM EST
130.00 0.00 0.03 0.02 % 0.00 0 0 0.99 0.00 0.00 0.00 2/20/2026 4:00:04 PM EST
135.00 0.00 0.02 0.01 % 0.00 0 0 1.02 0.00 0.00 0.00 2/20/2026 4:00:04 PM EST
140.00 0.00 0.02 0.01 % 0.00 0 0 1.08 0.00 0.00 0.00 2/20/2026 4:00:04 PM EST
145.00 0.00 0.02 0.01 % 0.00 0 0 1.13 0.00 0.00 0.00 2/20/2026 4:00:04 PM EST
150.00 0.00 0.02 0.01 % 0.00 0 0 1.19 0.00 0.00 0.00 2/20/2026 4:00:04 PM EST
155.00 0.00 0.02 0.01 % 0.00 0 0 1.24 0.00 0.00 0.00 2/20/2026 4:00:04 PM EST
160.00 0.00 0.02 0.01 % 0.00 0 0 1.29 0.00 0.00 0.00 2/20/2026 4:00:04 PM EST
165.00 0.00 0.02 0.01 % 0.00 0 0 1.34 0.00 0.00 0.00 2/20/2026 4:00:04 PM EST
170.00 0.00 0.02 0.01 % 0.00 0 0 1.39 0.00 0.00 0.00 2/20/2026 4:00:04 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 0.02 0.01 0.01 -0.02 -66.67% 0.00 10 50 1.33 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:04 PM EST
45.00 0.00 0.03 0.02 0.02 % 0.00 3,500 0 1.16 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:04 PM EST
50.00 0.01 0.03 0.02 0.02 +0.01 +100.00% 0.00 2 141 0.91 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:04 PM EST
60.00 0.02 0.05 0.04 0.04 0.00 0.00% 0.00 66 107 0.61 0.00 0.00 -0.01 2/20/2026 2/20/2026 4:00:04 PM EST
66.00 0.09 0.11 0.10 0.10 -0.09 -47.37% 0.00 38 17 0.50 -0.03 0.01 -0.03 2/20/2026 2/20/2026 4:00:04 PM EST
67.00 0.12 0.16 0.14 0.13 -0.10 -43.48% 0.00 16 11 0.49 -0.04 0.01 -0.03 2/20/2026 2/20/2026 4:00:04 PM EST
68.00 0.16 0.20 0.18 0.17 -0.12 -41.38% 0.00 206 176 0.48 -0.06 0.01 -0.04 2/20/2026 2/20/2026 4:00:04 PM EST
69.00 0.22 0.25 0.24 0.23 -0.13 -36.12% 0.00 28 237 0.47 -0.07 0.02 -0.04 2/20/2026 2/20/2026 4:00:04 PM EST
70.00 0.30 0.33 0.32 0.31 -0.14 -31.12% 0.00 92 2,620 0.47 -0.09 0.02 -0.05 2/20/2026 2/20/2026 4:00:04 PM EST
71.00 0.40 0.44 0.42 0.43 -0.18 -29.51% 0.01 37 195 0.46 -0.12 0.03 -0.06 2/20/2026 2/20/2026 4:00:04 PM EST
72.00 0.50 0.56 0.53 0.54 -0.28 -34.15% 0.01 208 940 0.45 -0.15 0.03 -0.06 2/20/2026 2/20/2026 4:00:04 PM EST
73.00 0.67 0.72 0.70 0.63 -0.33 -34.38% 0.01 307 802 0.44 -0.18 0.04 -0.07 2/20/2026 2/20/2026 4:00:04 PM EST
74.00 0.87 0.92 0.90 0.90 -0.36 -28.58% 0.01 213 902 0.44 -0.22 0.04 -0.08 2/20/2026 2/20/2026 4:00:04 PM EST
75.00 1.10 1.16 1.13 1.15 -0.40 -25.81% 0.02 934 2,203 0.43 -0.27 0.05 -0.08 2/20/2026 2/20/2026 4:00:04 PM EST
76.00 1.39 1.46 1.43 1.43 -0.51 -26.29% 0.02 399 1,082 0.42 -0.32 0.06 -0.09 2/20/2026 2/20/2026 4:00:04 PM EST
77.00 1.72 1.80 1.76 1.76 -0.79 -30.98% 0.02 467 719 0.42 -0.38 0.06 -0.09 2/20/2026 2/20/2026 4:00:04 PM EST
78.00 2.12 2.20 2.16 2.16 -0.86 -28.48% 0.03 796 2,501 0.41 -0.44 0.06 -0.09 2/20/2026 2/20/2026 4:00:04 PM EST
79.00 2.59 2.66 2.63 2.66 -0.94 -26.12% 0.03 353 1,919 0.40 -0.50 0.06 -0.09 2/20/2026 2/20/2026 4:00:04 PM EST
80.00 3.10 3.25 3.18 3.20 -0.98 -23.45% 0.04 402 2,148 0.40 -0.57 0.06 -0.09 2/20/2026 2/20/2026 4:00:04 PM EST
81.00 3.65 3.85 3.75 3.75 -1.05 -21.88% 0.05 52 958 0.39 -0.63 0.06 -0.09 2/20/2026 2/20/2026 4:00:04 PM EST
82.00 4.05 4.55 4.30 4.52 -1.13 -20.00% 0.05 99 531 0.36 -0.69 0.06 -0.08 2/20/2026 2/20/2026 4:00:04 PM EST
83.00 4.95 5.30 5.13 5.25 -1.32 -20.10% 0.06 47 315 0.38 -0.74 0.05 -0.07 2/20/2026 2/20/2026 4:00:04 PM EST
84.00 5.45 6.30 5.88 6.06 -1.39 -18.66% 0.07 33 474 0.35 -0.78 0.05 -0.07 2/20/2026 2/20/2026 4:00:04 PM EST
85.00 6.55 7.20 6.88 6.92 -1.53 -18.11% 0.08 53 356 0.40 -0.82 0.04 -0.06 2/20/2026 2/20/2026 4:00:04 PM EST
86.00 7.25 8.75 8.00 7.95 -1.06 -11.77% 0.09 3 130 0.65 -0.85 0.04 -0.05 2/20/2026 2/20/2026 4:00:04 PM EST
87.00 8.20 9.35 8.78 9.00 -1.40 -13.47% 0.10 1 145 0.61 -0.88 0.03 -0.05 2/20/2026 2/20/2026 4:00:04 PM EST
88.00 9.20 10.05 9.63 9.64 -1.11 -10.33% 0.11 27 268 0.60 -0.90 0.03 -0.04 2/20/2026 2/20/2026 4:00:04 PM EST
89.00 9.65 11.80 10.73 10.78 -2.08 -16.18% 0.12 30 42 0.79 -0.92 0.02 -0.04 2/20/2026 2/20/2026 4:00:04 PM EST
90.00 11.05 12.55 11.80 11.50 -0.54 -4.49% 0.13 249 269 0.77 -0.93 0.02 -0.03 2/20/2026 2/20/2026 4:00:04 PM EST
91.00 11.85 13.75 12.80 13.48 0.00 0.00% 0.14 0 48 0.85 -0.94 0.02 -0.03 2/18/2026 2/20/2026 4:00:04 PM EST
92.00 12.65 14.70 13.68 14.85 +0.11 +0.75% 0.15 2 48 0.88 -0.95 0.01 -0.03 2/20/2026 2/20/2026 4:00:04 PM EST
93.00 13.60 16.05 14.83 15.08 -1.35 -8.22% 0.16 1 50 0.99 -0.96 0.01 -0.02 2/20/2026 2/20/2026 4:00:04 PM EST
94.00 14.55 16.90 15.73 16.88 0.00 0.00% 0.17 0 0 1.00 -0.97 0.01 -0.02 2/18/2026 2/20/2026 4:00:04 PM EST
95.00 15.55 17.85 16.70 18.18 0.00 0.00% 0.18 0 0 1.02 -0.98 0.01 -0.02 2/13/2026 2/20/2026 4:00:04 PM EST
96.00 16.80 18.85 17.83 15.91 0.00 0.00% 0.19 0 0 1.05 -0.98 0.01 -0.01 2/11/2026 2/20/2026 4:00:04 PM EST
97.00 17.75 19.65 18.70 20.36 0.00 0.00% 0.19 0 0 1.04 -0.98 0.01 -0.01 2/17/2026 2/20/2026 4:00:04 PM EST
100.00 19.25 21.85 20.55 23.05 0.00 0.00% 0.21 0 0 0.89 -0.99 0.00 -0.01 2/19/2026 2/20/2026 4:00:04 PM EST
105.00 24.45 28.45 26.45 27.49 0.00 0.00% 0.25 0 0 1.48 -1.00 0.00 0.00 2/19/2026 2/20/2026 4:00:04 PM EST
110.00 29.40 33.45 31.43 24.21 0.00 0.00% 0.29 0 0 1.63 -1.00 0.00 0.00 1/26/2026 2/20/2026 4:00:04 PM EST
115.00 34.25 38.45 36.35 29.73 0.00 0.00% 0.32 0 0 1.76 -1.00 0.00 0.00 1/28/2026 2/20/2026 4:00:04 PM EST
120.00 39.25 43.45 41.35 % 0.34 0 0 1.88 -1.00 0.00 0.00 2/20/2026 4:00:04 PM EST
125.00 44.25 48.45 46.35 % 0.37 0 0 2.00 -1.00 0.00 0.00 2/20/2026 4:00:04 PM EST
130.00 49.25 53.45 51.35 % 0.40 0 0 2.11 -1.00 0.00 0.00 2/20/2026 4:00:04 PM EST
135.00 54.25 58.45 56.35 % 0.42 0 0 2.21 -1.00 0.00 0.00 2/20/2026 4:00:04 PM EST
140.00 59.25 63.45 61.35 % 0.44 0 0 2.31 -1.00 0.00 0.00 2/20/2026 4:00:04 PM EST
145.00 64.25 68.45 66.35 % 0.46 0 0 2.40 -1.00 0.00 0.00 2/20/2026 4:00:04 PM EST
150.00 69.25 73.45 71.35 % 0.48 0 0 2.49 -1.00 0.00 0.00 2/20/2026 4:00:04 PM EST
155.00 74.25 78.45 76.35 % 0.49 0 0 2.57 -1.00 0.00 0.00 2/20/2026 4:00:04 PM EST
160.00 79.25 83.45 81.35 % 0.51 0 0 2.66 -1.00 0.00 0.00 2/20/2026 4:00:04 PM EST
165.00 84.65 88.45 86.55 % 0.52 0 0 2.73 -1.00 0.00 0.00 2/20/2026 4:00:04 PM EST
170.00 89.25 93.45 91.35 92.10 -1.45 -1.55% 0.54 6 0 2.81 -1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:04 PM EST