Options Chain for NETFLIX INC. COM (NFLX) - $80.87 as of 2/6/2026 3:07:02 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 | 40.45 | 44.15 | 42.30 | % | 1.06 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 45.00 | 35.40 | 39.20 | 37.30 | % | 0.83 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 50.00 | 30.50 | 34.20 | 32.35 | % | 0.65 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 60.00 | 20.70 | 24.40 | 22.55 | 21.63 | % | 0.38 | 1 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 65.00 | 15.85 | 19.20 | 17.53 | % | 0.27 | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.02 | 2/6/2026 4:00:02 PM EST | |||
| 69.00 | 12.15 | 15.30 | 13.73 | 13.97 | -0.08 | -0.57% | 0.20 | 1 | 1 | 0.57 | 0.91 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 70.00 | 11.25 | 14.90 | 13.08 | % | 0.19 | 0 | 0 | 0.61 | 0.89 | 0.02 | -0.03 | 2/6/2026 4:00:02 PM EST | |||
| 71.00 | 10.35 | 14.00 | 12.18 | % | 0.17 | 0 | 0 | 0.59 | 0.88 | 0.02 | -0.03 | 2/6/2026 4:00:02 PM EST | |||
| 72.00 | 9.50 | 13.15 | 11.33 | % | 0.16 | 0 | 0 | 0.58 | 0.86 | 0.02 | -0.03 | 2/6/2026 4:00:02 PM EST | |||
| 73.00 | 8.65 | 12.35 | 10.50 | % | 0.14 | 0 | 0 | 0.56 | 0.83 | 0.02 | -0.04 | 2/6/2026 4:00:02 PM EST | |||
| 74.00 | 7.85 | 11.55 | 9.70 | % | 0.13 | 0 | 0 | 0.55 | 0.81 | 0.02 | -0.04 | 2/6/2026 4:00:02 PM EST | |||
| 75.00 | 7.05 | 10.75 | 8.90 | % | 0.12 | 0 | 0 | 0.54 | 0.78 | 0.03 | -0.04 | 2/6/2026 4:00:02 PM EST | |||
| 76.00 | 6.25 | 9.60 | 7.93 | % | 0.10 | 0 | 0 | 0.49 | 0.75 | 0.03 | -0.04 | 2/6/2026 4:00:02 PM EST | |||
| 77.00 | 5.55 | 9.15 | 7.35 | 6.92 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | 0.72 | 0.03 | -0.05 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 78.00 | 4.85 | 8.35 | 6.60 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.29 | 0.69 | 0.03 | -0.05 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 79.00 | 4.20 | 7.70 | 5.95 | % | 0.08 | 0 | 0 | 0.31 | 0.66 | 0.03 | -0.05 | 2/6/2026 4:00:02 PM EST | |||
| 80.00 | 4.55 | 7.30 | 5.93 | 5.00 | -0.07 | -1.39% | 0.07 | 12 | 1 | 0.37 | 0.63 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 81.00 | 3.50 | 6.80 | 5.15 | 4.63 | +0.28 | +6.44% | 0.06 | 1 | 14 | 0.35 | 0.59 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 82.00 | 4.25 | 5.95 | 5.10 | 4.26 | -0.29 | -6.38% | 0.06 | 5 | 2 | 0.39 | 0.55 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 83.00 | 3.75 | 4.75 | 4.25 | 3.81 | +0.32 | +9.17% | 0.05 | 44 | 16 | 0.36 | 0.52 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 84.00 | 2.81 | 5.30 | 4.06 | 1.96 | -2.42 | -55.26% | 0.05 | 1 | 1 | 0.38 | 0.48 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 85.00 | 2.90 | 3.25 | 3.08 | 2.79 | -0.95 | -25.41% | 0.04 | 350 | 4 | 0.34 | 0.44 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 86.00 | 2.45 | 3.75 | 3.10 | 2.75 | -0.21 | -7.10% | 0.04 | 121 | 1 | 0.37 | 0.40 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 87.00 | 1.51 | 2.55 | 2.03 | 2.45 | % | 0.02 | 3 | 0 | 0.30 | 0.35 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 88.00 | 0.21 | 2.60 | 1.41 | 1.90 | -0.07 | -3.56% | 0.02 | 6 | 1 | 0.26 | 0.31 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 89.00 | 0.15 | 2.95 | 1.55 | 1.60 | % | 0.02 | 26 | 0 | 0.29 | 0.28 | 0.04 | -0.03 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 90.00 | 1.31 | 1.68 | 1.50 | 1.60 | +0.08 | +5.27% | 0.02 | 40 | 12 | 0.33 | 0.24 | 0.03 | -0.03 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 91.00 | 0.89 | 1.73 | 1.31 | 1.29 | +0.10 | +8.41% | 0.01 | 19 | 8 | 0.33 | 0.21 | 0.03 | -0.03 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 92.00 | 0.00 | 2.00 | 1.00 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | 0.19 | 0.03 | -0.03 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 93.00 | 0.00 | 2.19 | 1.10 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.47 | 0.17 | 0.03 | -0.03 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 94.00 | 0.00 | 1.82 | 0.91 | % | 0.01 | 0 | 0 | 0.45 | 0.14 | 0.02 | -0.02 | 2/6/2026 4:00:02 PM EST | |||
| 95.00 | 0.65 | 0.80 | 0.73 | 0.70 | % | 0.01 | 67 | 0 | 0.34 | 0.11 | 0.02 | -0.02 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.34 | % | 0.01 | 15 | 0 | 0.48 | 0.05 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 105.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | 0.38 | % | 0.01 | 1 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.55 | % | 0.00 | 1 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.65 | 0.33 | 0.06 | % | 0.00 | 6 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.06 | % | 0.01 | 24 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/6/2026 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.16 | 0.58 | 0.33 | % | 0.01 | 34 | 0 | 0.61 | -0.04 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 69.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.57 | -0.09 | 0.01 | -0.03 | 2/6/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.85 | 0.43 | 0.66 | % | 0.01 | 3 | 0 | 0.42 | -0.11 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 71.00 | 0.00 | 1.93 | 0.97 | % | 0.01 | 0 | 0 | 0.54 | -0.12 | 0.02 | -0.03 | 2/6/2026 4:00:02 PM EST | |||
| 72.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 0.55 | -0.14 | 0.02 | -0.03 | 2/6/2026 4:00:02 PM EST | |||
| 73.00 | 0.59 | 1.67 | 1.13 | 1.62 | % | 0.02 | 11 | 0 | 0.38 | -0.17 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 74.00 | 0.77 | 1.74 | 1.26 | 1.38 | % | 0.02 | 29 | 0 | 0.37 | -0.19 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 75.00 | 0.87 | 1.65 | 1.26 | 1.78 | % | 0.02 | 20 | 0 | 0.34 | -0.22 | 0.03 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 76.00 | 0.30 | 2.29 | 1.30 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | -0.25 | 0.03 | -0.04 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 77.00 | 1.00 | 3.10 | 2.05 | 2.26 | +0.01 | +0.45% | 0.03 | 1 | 7 | 0.37 | -0.28 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 78.00 | 0.54 | 2.73 | 1.64 | 2.55 | % | 0.02 | 13 | 0 | 0.29 | -0.31 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 79.00 | 1.90 | 4.60 | 3.25 | 2.75 | % | 0.04 | 1 | 0 | 0.41 | -0.34 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 80.00 | 2.31 | 4.05 | 3.18 | 3.20 | +0.18 | +5.96% | 0.04 | 19 | 1 | 0.37 | -0.37 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 81.00 | 1.72 | 4.60 | 3.16 | 3.78 | % | 0.04 | 1 | 0 | 0.33 | -0.41 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 82.00 | 2.26 | 5.10 | 3.68 | 4.30 | +0.02 | +0.47% | 0.04 | 67 | 4 | 0.33 | -0.45 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 83.00 | 2.74 | 5.00 | 3.87 | 4.80 | % | 0.05 | 6 | 0 | 0.31 | -0.48 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 84.00 | 4.45 | 7.00 | 5.73 | 5.17 | % | 0.07 | 2 | 0 | 0.42 | -0.52 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 85.00 | 3.80 | 7.55 | 5.68 | 6.01 | +0.89 | +17.39% | 0.07 | 17 | 14 | 0.36 | -0.56 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 86.00 | 4.45 | 8.15 | 6.30 | 6.82 | % | 0.07 | 2 | 0 | 0.36 | -0.60 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 87.00 | 5.15 | 7.80 | 6.48 | 7.50 | % | 0.07 | 1 | 0 | 0.31 | -0.65 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 88.00 | 5.90 | 8.55 | 7.23 | 7.96 | -0.75 | -8.62% | 0.08 | 5 | 43 | 0.31 | -0.69 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 89.00 | 6.70 | 10.25 | 8.48 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.54 | -0.72 | 0.04 | -0.03 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 90.00 | 7.15 | 9.15 | 8.15 | 9.40 | -0.27 | -2.80% | 0.09 | 4 | 43 | 0.36 | -0.76 | 0.03 | -0.03 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 91.00 | 8.60 | 10.60 | 9.60 | 10.38 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.43 | -0.79 | 0.03 | -0.03 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 92.00 | 9.30 | 12.60 | 10.95 | % | 0.12 | 0 | 0 | 0.56 | -0.81 | 0.03 | -0.03 | 2/6/2026 4:00:02 PM EST | |||
| 93.00 | 9.65 | 13.45 | 11.55 | % | 0.12 | 0 | 0 | 0.57 | -0.83 | 0.03 | -0.03 | 2/6/2026 4:00:02 PM EST | |||
| 94.00 | 11.10 | 14.35 | 12.73 | % | 0.14 | 0 | 0 | 0.58 | -0.86 | 0.02 | -0.02 | 2/6/2026 4:00:02 PM EST | |||
| 95.00 | 11.85 | 15.20 | 13.53 | % | 0.14 | 0 | 0 | 0.60 | -0.89 | 0.02 | -0.02 | 2/6/2026 4:00:02 PM EST | |||
| 100.00 | 16.20 | 19.85 | 18.03 | % | 0.18 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 105.00 | 21.00 | 24.75 | 22.88 | % | 0.22 | 0 | 0 | 0.74 | -0.98 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 110.00 | 26.10 | 29.75 | 27.93 | % | 0.25 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 115.00 | 31.15 | 34.75 | 32.95 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 120.00 | 36.10 | 39.75 | 37.93 | 38.70 | % | 0.32 | 32 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 125.00 | 41.15 | 44.75 | 42.95 | % | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 130.00 | 46.10 | 49.75 | 47.93 | % | 0.37 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 135.00 | 51.10 | 54.75 | 52.93 | % | 0.39 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 140.00 | 56.15 | 59.75 | 57.95 | % | 0.41 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 145.00 | 61.10 | 64.75 | 62.93 | % | 0.43 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 150.00 | 66.10 | 69.75 | 67.93 | % | 0.45 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 155.00 | 71.00 | 74.75 | 72.88 | % | 0.47 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 160.00 | 76.00 | 79.75 | 77.88 | % | 0.49 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 165.00 | 81.00 | 84.75 | 82.88 | % | 0.50 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST |