Options Chain for NETFLIX INC. COM (NFLX) - $75.86 as of 2/13/2026 8:21:12 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 | 35.00 | 38.90 | 36.95 | % | 0.92 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 45.00 | 30.05 | 34.20 | 32.13 | % | 0.71 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 50.00 | 25.10 | 29.15 | 27.13 | % | 0.54 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 60.00 | 15.40 | 18.20 | 16.80 | % | 0.28 | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 65.00 | 11.20 | 13.60 | 12.40 | 12.80 | % | 0.19 | 48 | 0 | 0.55 | 0.89 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 68.00 | 8.80 | 10.65 | 9.73 | 10.25 | -0.35 | -3.31% | 0.14 | 93 | 2 | 0.46 | 0.82 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 69.00 | 7.55 | 10.05 | 8.80 | % | 0.13 | 0 | 0 | 0.48 | 0.80 | 0.03 | -0.04 | 2/13/2026 4:00:03 PM EST | |||
| 70.00 | 7.55 | 8.95 | 8.25 | 8.70 | -0.31 | -3.45% | 0.12 | 2 | 21 | 0.34 | 0.77 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 71.00 | 6.05 | 8.60 | 7.33 | % | 0.10 | 0 | 0 | 0.47 | 0.74 | 0.03 | -0.04 | 2/13/2026 4:00:03 PM EST | |||
| 72.00 | 5.65 | 7.55 | 6.60 | 7.30 | % | 0.09 | 1 | 0 | 0.31 | 0.71 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 73.00 | 4.65 | 7.00 | 5.83 | % | 0.08 | 0 | 0 | 0.30 | 0.68 | 0.03 | -0.04 | 2/13/2026 4:00:03 PM EST | |||
| 74.00 | 5.70 | 6.20 | 5.95 | 5.85 | +0.35 | +6.37% | 0.08 | 2 | 10 | 0.39 | 0.64 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 5.10 | 5.65 | 5.38 | 5.45 | +0.40 | +7.93% | 0.07 | 642 | 14 | 0.39 | 0.61 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 76.00 | 4.55 | 5.10 | 4.83 | 4.84 | +0.24 | +5.22% | 0.06 | 61 | 32 | 0.38 | 0.57 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 77.00 | 4.10 | 4.55 | 4.33 | 4.30 | +0.20 | +4.88% | 0.06 | 50 | 44 | 0.38 | 0.53 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 78.00 | 3.50 | 4.20 | 3.85 | 3.90 | +0.25 | +6.85% | 0.05 | 28 | 9 | 0.38 | 0.49 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 79.00 | 2.97 | 3.60 | 3.29 | 3.20 | -0.18 | -5.33% | 0.04 | 2 | 3 | 0.37 | 0.46 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 80.00 | 2.80 | 3.10 | 2.95 | 3.04 | +0.19 | +6.67% | 0.04 | 199 | 198 | 0.37 | 0.42 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 81.00 | 2.40 | 2.88 | 2.64 | 2.75 | 0.00 | 0.00% | 0.03 | 3 | 41 | 0.38 | 0.38 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 82.00 | 1.98 | 2.92 | 2.45 | 2.50 | +0.15 | +6.39% | 0.03 | 3 | 16 | 0.39 | 0.34 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 83.00 | 1.61 | 2.29 | 1.95 | 1.90 | -0.28 | -12.85% | 0.02 | 7 | 7 | 0.37 | 0.31 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 84.00 | 1.24 | 1.99 | 1.62 | 1.54 | -0.16 | -9.42% | 0.02 | 21 | 4 | 0.36 | 0.28 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 85.00 | 1.01 | 1.74 | 1.38 | 1.25 | -0.31 | -19.88% | 0.02 | 32 | 147 | 0.36 | 0.24 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 86.00 | 0.50 | 2.02 | 1.26 | 0.97 | -0.34 | -25.96% | 0.01 | 5 | 1 | 0.36 | 0.22 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 87.00 | 0.50 | 1.35 | 0.93 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.34 | 0.19 | 0.03 | -0.03 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 88.00 | 0.58 | 1.19 | 0.89 | 0.57 | -0.51 | -47.23% | 0.01 | 8 | 3 | 0.36 | 0.16 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 89.00 | 0.50 | 1.02 | 0.76 | 0.81 | -0.08 | -8.99% | 0.01 | 1 | 33 | 0.36 | 0.14 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 0.37 | 0.77 | 0.57 | 0.69 | -0.12 | -14.82% | 0.01 | 43 | 8 | 0.35 | 0.12 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 91.00 | 0.34 | 1.10 | 0.72 | 0.51 | % | 0.01 | 22 | 0 | 0.39 | 0.11 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 92.00 | 0.42 | 0.60 | 0.51 | 0.50 | -0.06 | -10.72% | 0.01 | 17 | 10 | 0.37 | 0.09 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 0.01 | 0.49 | 0.25 | 0.60 | % | 0.00 | 2 | 0 | 0.32 | 0.05 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 100.00 | 0.01 | 0.40 | 0.21 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.17 | 0.09 | 0.20 | % | 0.00 | 1 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 115.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.16 | 0.08 | 0.59 | % | 0.00 | 1 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 60.00 | 0.08 | 0.51 | 0.30 | 0.16 | % | 0.01 | 20 | 0 | 0.43 | -0.04 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 65.00 | 0.28 | 1.50 | 0.89 | 0.64 | % | 0.01 | 61 | 0 | 0.44 | -0.11 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 68.00 | 0.64 | 1.30 | 0.97 | 0.69 | -0.69 | -50.00% | 0.01 | 20 | 11 | 0.38 | -0.18 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 69.00 | 0.97 | 1.64 | 1.31 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.20 | 0.03 | -0.04 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 1.40 | 1.77 | 1.59 | 1.53 | -0.19 | -11.05% | 0.02 | 13 | 38 | 0.40 | -0.23 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 71.00 | 1.27 | 2.50 | 1.89 | 1.44 | % | 0.03 | 20 | 0 | 0.40 | -0.26 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 72.00 | 1.28 | 2.78 | 2.03 | 2.03 | -0.51 | -20.08% | 0.03 | 112 | 6 | 0.38 | -0.29 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 73.00 | 1.72 | 3.10 | 2.41 | 2.48 | +0.27 | +12.22% | 0.03 | 22 | 4 | 0.38 | -0.32 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 74.00 | 2.42 | 3.45 | 2.94 | 2.62 | -0.58 | -18.13% | 0.04 | 46 | 12 | 0.40 | -0.36 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 2.83 | 3.65 | 3.24 | 3.19 | -0.66 | -17.15% | 0.04 | 32 | 36 | 0.38 | -0.39 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 76.00 | 3.30 | 4.45 | 3.88 | 3.75 | -0.47 | -11.14% | 0.05 | 10 | 80 | 0.40 | -0.43 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 77.00 | 3.85 | 4.70 | 4.28 | 4.04 | -0.47 | -10.43% | 0.06 | 400 | 9 | 0.39 | -0.47 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 78.00 | 4.40 | 5.30 | 4.85 | 4.74 | -0.96 | -16.85% | 0.06 | 7 | 7 | 0.39 | -0.51 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 79.00 | 3.30 | 5.65 | 4.48 | 4.87 | -0.78 | -13.81% | 0.06 | 2 | 4 | 0.31 | -0.54 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 80.00 | 4.85 | 6.25 | 5.55 | 5.55 | -0.80 | -12.60% | 0.07 | 3 | 31 | 0.35 | -0.58 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 81.00 | 6.15 | 6.75 | 6.45 | 6.80 | +0.16 | +2.41% | 0.08 | 1 | 19 | 0.37 | -0.62 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 82.00 | 5.25 | 8.40 | 6.83 | 6.83 | -0.42 | -5.80% | 0.08 | 11 | 2 | 0.32 | -0.66 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 83.00 | 7.15 | 8.50 | 7.83 | 7.19 | % | 0.09 | 2 | 0 | 0.37 | -0.69 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 84.00 | 6.75 | 9.45 | 8.10 | % | 0.10 | 0 | 0 | 0.46 | -0.72 | 0.03 | -0.04 | 2/13/2026 4:00:03 PM EST | |||
| 85.00 | 8.00 | 9.95 | 8.98 | 9.33 | -0.67 | -6.70% | 0.11 | 5 | 3 | 0.43 | -0.76 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 86.00 | 9.10 | 11.95 | 10.53 | 9.80 | -1.15 | -10.51% | 0.12 | 1 | 3 | 0.56 | -0.78 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 87.00 | 9.10 | 11.65 | 10.38 | 11.38 | % | 0.12 | 2 | 0 | 0.45 | -0.81 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 88.00 | 10.05 | 12.60 | 11.33 | % | 0.13 | 0 | 0 | 0.47 | -0.84 | 0.03 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 89.00 | 10.95 | 13.45 | 12.20 | % | 0.14 | 0 | 0 | 0.47 | -0.86 | 0.02 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 90.00 | 11.80 | 14.55 | 13.18 | % | 0.15 | 0 | 0 | 0.50 | -0.88 | 0.02 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 91.00 | 12.80 | 15.35 | 14.08 | 15.40 | % | 0.15 | 5 | 0 | 0.50 | -0.89 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 92.00 | 13.55 | 16.40 | 14.98 | 15.58 | % | 0.16 | 3 | 0 | 0.52 | -0.91 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 95.00 | 16.60 | 19.40 | 18.00 | % | 0.19 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 100.00 | 21.35 | 25.25 | 23.30 | % | 0.23 | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 105.00 | 26.20 | 30.25 | 28.23 | % | 0.27 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 110.00 | 31.20 | 35.25 | 33.23 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 115.00 | 36.20 | 40.25 | 38.23 | % | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 120.00 | 41.30 | 45.25 | 43.28 | % | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 125.00 | 46.20 | 50.25 | 48.23 | % | 0.39 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 130.00 | 51.20 | 55.25 | 53.23 | % | 0.41 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 135.00 | 56.20 | 60.25 | 58.23 | % | 0.43 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 140.00 | 61.20 | 65.25 | 63.23 | % | 0.45 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 145.00 | 66.20 | 70.25 | 68.23 | % | 0.47 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 150.00 | 71.20 | 75.25 | 73.23 | % | 0.49 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 155.00 | 76.20 | 80.25 | 78.23 | % | 0.50 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |