Options Chain for NETFLIX INC. COM (NFLX) - $85.60 as of 1/22/2026 5:21:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 72.00 | 10.20 | 14.05 | 12.13 | % | 0.17 | 0 | 0 | 0.62 | 0.91 | 0.02 | -0.03 | 1/22/2026 2:59:02 PM EST | |||
| 73.00 | 9.30 | 13.25 | 11.28 | % | 0.15 | 0 | 0 | 0.59 | 0.90 | 0.02 | -0.03 | 1/22/2026 2:59:02 PM EST | |||
| 74.00 | 8.40 | 12.35 | 10.38 | % | 0.14 | 0 | 0 | 0.57 | 0.88 | 0.02 | -0.03 | 1/22/2026 2:59:02 PM EST | |||
| 75.00 | 8.00 | 11.40 | 9.70 | % | 0.13 | 0 | 0 | 0.55 | 0.86 | 0.02 | -0.04 | 1/22/2026 2:59:02 PM EST | |||
| 76.00 | 6.70 | 10.55 | 8.63 | 9.50 | % | 0.11 | 5 | 0 | 0.53 | 0.83 | 0.03 | -0.04 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 77.00 | 5.90 | 9.80 | 7.85 | 9.80 | % | 0.10 | 2 | 0 | 0.35 | 0.80 | 0.03 | -0.04 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 78.00 | 5.10 | 9.05 | 7.08 | % | 0.09 | 0 | 0 | 0.51 | 0.78 | 0.03 | -0.04 | 1/22/2026 2:59:02 PM EST | |||
| 79.00 | 4.40 | 8.30 | 6.35 | 7.59 | % | 0.08 | 7 | 0 | 0.49 | 0.74 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 80.00 | 5.25 | 7.70 | 6.48 | 5.73 | % | 0.08 | 6 | 0 | 0.31 | 0.70 | 0.04 | -0.05 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 81.00 | 4.00 | 6.95 | 5.48 | 5.52 | % | 0.07 | 2 | 0 | 0.29 | 0.66 | 0.04 | -0.05 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 82.00 | 2.45 | 6.50 | 4.48 | 4.46 | % | 0.05 | 3 | 0 | 0.31 | 0.62 | 0.04 | -0.05 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 83.00 | 2.20 | 5.20 | 3.70 | 4.30 | % | 0.04 | 6 | 0 | 0.27 | 0.57 | 0.05 | -0.05 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 84.00 | 3.30 | 3.55 | 3.43 | 3.32 | % | 0.04 | 95 | 0 | 0.30 | 0.53 | 0.05 | -0.05 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 85.00 | 2.75 | 3.30 | 3.03 | 3.02 | % | 0.04 | 40 | 0 | 0.29 | 0.48 | 0.05 | -0.05 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 86.00 | 1.71 | 3.30 | 2.51 | 2.50 | % | 0.03 | 35 | 0 | 0.30 | 0.43 | 0.05 | -0.04 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 87.00 | 2.00 | 3.10 | 2.55 | % | 0.03 | 0 | 0 | 0.33 | 0.39 | 0.05 | -0.04 | 1/22/2026 2:59:02 PM EST | |||
| 88.00 | 1.00 | 2.25 | 1.63 | 2.00 | % | 0.02 | 18 | 0 | 0.27 | 0.34 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 89.00 | 1.50 | 2.00 | 1.75 | 1.62 | % | 0.02 | 49 | 0 | 0.31 | 0.30 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 90.00 | 1.30 | 2.00 | 1.65 | 1.54 | % | 0.02 | 59 | 0 | 0.30 | 0.26 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 91.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.29 | 0.23 | 0.04 | -0.03 | 1/22/2026 2:59:02 PM EST | |||
| 92.00 | 0.08 | 1.12 | 0.60 | 0.96 | % | 0.01 | 26 | 0 | 0.28 | 0.20 | 0.03 | -0.03 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 93.00 | 0.48 | 1.33 | 0.91 | 0.85 | % | 0.01 | 28 | 0 | 0.30 | 0.17 | 0.03 | -0.03 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 94.00 | 0.35 | 0.83 | 0.59 | 0.51 | % | 0.01 | 3 | 0 | 0.28 | 0.15 | 0.03 | -0.02 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 95.00 | 0.40 | 0.82 | 0.61 | 0.80 | % | 0.01 | 11 | 0 | 0.31 | 0.12 | 0.02 | -0.02 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 96.00 | 0.26 | 0.59 | 0.43 | 0.50 | % | 0.00 | 19 | 0 | 0.31 | 0.11 | 0.02 | -0.02 | 1/22/2026 | 1/22/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 72.00 | 0.00 | 0.55 | 0.28 | 0.46 | % | 0.00 | 17 | 0 | 0.32 | -0.09 | 0.02 | -0.03 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 73.00 | 0.00 | 0.60 | 0.30 | 0.49 | % | 0.00 | 29 | 0 | 0.34 | -0.10 | 0.02 | -0.03 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 74.00 | 0.12 | 0.75 | 0.44 | 0.59 | % | 0.01 | 6 | 0 | 0.33 | -0.12 | 0.02 | -0.03 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 75.00 | 0.20 | 0.85 | 0.53 | 0.71 | % | 0.01 | 52 | 0 | 0.31 | -0.14 | 0.02 | -0.04 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 76.00 | 0.12 | 1.30 | 0.71 | 0.87 | % | 0.01 | 9 | 0 | 0.31 | -0.17 | 0.03 | -0.04 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 77.00 | 0.13 | 1.35 | 0.74 | 1.11 | % | 0.01 | 11 | 0 | 0.30 | -0.20 | 0.03 | -0.04 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 78.00 | 1.10 | 1.50 | 1.30 | 1.30 | % | 0.02 | 50 | 0 | 0.30 | -0.22 | 0.03 | -0.04 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 79.00 | 0.00 | 2.00 | 1.00 | 1.65 | % | 0.01 | 24 | 0 | 0.30 | -0.26 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 80.00 | 1.62 | 2.00 | 1.81 | 1.87 | % | 0.02 | 113 | 0 | 0.32 | -0.30 | 0.04 | -0.05 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 81.00 | 0.29 | 4.30 | 2.30 | 2.20 | % | 0.03 | 2 | 0 | 0.35 | -0.34 | 0.04 | -0.05 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 82.00 | 0.68 | 2.91 | 1.80 | 2.62 | % | 0.02 | 7 | 0 | 0.24 | -0.38 | 0.04 | -0.05 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 83.00 | 2.11 | 3.50 | 2.81 | 2.31 | % | 0.03 | 26 | 0 | 0.30 | -0.43 | 0.05 | -0.05 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 84.00 | 3.25 | 5.05 | 4.15 | 3.59 | % | 0.05 | 16 | 0 | 0.33 | -0.47 | 0.05 | -0.05 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 85.00 | 2.19 | 5.10 | 3.65 | 4.25 | % | 0.04 | 4 | 0 | 0.26 | -0.52 | 0.05 | -0.05 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 86.00 | 2.78 | 6.80 | 4.79 | 4.50 | % | 0.06 | 3 | 0 | 0.32 | -0.57 | 0.05 | -0.04 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 87.00 | 3.30 | 6.10 | 4.70 | 4.61 | % | 0.05 | 2 | 0 | 0.38 | -0.61 | 0.05 | -0.04 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 88.00 | 4.15 | 6.85 | 5.50 | 6.08 | % | 0.06 | 5 | 0 | 0.39 | -0.66 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 89.00 | 4.85 | 8.85 | 6.85 | 6.35 | % | 0.08 | 1 | 0 | 0.51 | -0.70 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 90.00 | 5.70 | 9.60 | 7.65 | 7.16 | % | 0.09 | 2 | 0 | 0.50 | -0.74 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 91.00 | 6.55 | 10.40 | 8.48 | 8.54 | % | 0.09 | 2 | 0 | 0.53 | -0.77 | 0.04 | -0.03 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 92.00 | 7.40 | 11.05 | 9.23 | % | 0.10 | 0 | 0 | 0.43 | -0.80 | 0.03 | -0.03 | 1/22/2026 2:59:02 PM EST | |||
| 93.00 | 8.15 | 11.80 | 9.98 | 9.51 | % | 0.11 | 1 | 0 | 0.45 | -0.83 | 0.03 | -0.03 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 94.00 | 9.15 | 11.40 | 10.28 | 11.02 | % | 0.11 | 6 | 0 | 0.39 | -0.85 | 0.03 | -0.02 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 95.00 | 10.05 | 13.90 | 11.98 | 11.86 | % | 0.13 | 10 | 0 | 0.50 | -0.88 | 0.02 | -0.02 | 1/22/2026 | 1/22/2026 2:59:02 PM EST | |
| 96.00 | 11.00 | 14.85 | 12.93 | 12.25 | % | 0.13 | 8 | 0 | 0.59 | -0.89 | 0.02 | -0.02 | 1/22/2026 | 1/22/2026 2:59:02 PM EST |