Options Chain for NETFLIX INC. COM (NFLX) - $96.94 as of 3/10/2026 9:51:31 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 | 55.00 | 59.25 | 57.13 | % | 1.43 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:03 PM EST | |||
| 45.00 | 50.05 | 54.25 | 52.15 | 52.94 | 0.00 | 0.00% | 1.16 | 0 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:03 PM EST |
| 50.00 | 45.10 | 49.25 | 47.18 | % | 0.94 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:03 PM EST | |||
| 60.00 | 35.20 | 39.45 | 37.33 | % | 0.62 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 3/10/2026 4:00:03 PM EST | |||
| 65.00 | 30.30 | 34.55 | 32.43 | 32.72 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.10 | 0.99 | 0.00 | -0.01 | 3/9/2026 | 3/10/2026 4:00:03 PM EST |
| 70.00 | 26.00 | 29.20 | 27.60 | % | 0.39 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.02 | 3/10/2026 4:00:03 PM EST | |||
| 75.00 | 21.35 | 24.40 | 22.88 | % | 0.31 | 0 | 0 | 0.78 | 0.94 | 0.01 | -0.03 | 3/10/2026 4:00:03 PM EST | |||
| 80.00 | 17.50 | 18.60 | 18.05 | 18.15 | % | 0.23 | 18 | 0 | 0.43 | 0.89 | 0.01 | -0.04 | 3/10/2026 | 3/10/2026 4:00:03 PM EST | |
| 85.00 | 13.00 | 14.60 | 13.80 | 13.75 | -0.67 | -4.65% | 0.16 | 4 | 21 | 0.43 | 0.82 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 86.00 | 12.00 | 14.35 | 13.18 | 13.70 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.44 | 0.81 | 0.02 | -0.06 | 3/9/2026 | 3/10/2026 4:00:03 PM EST |
| 87.00 | 12.20 | 13.15 | 12.68 | 12.20 | -0.81 | -6.23% | 0.15 | 6 | 14 | 0.47 | 0.79 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 88.00 | 10.40 | 12.50 | 11.45 | 12.21 | -0.09 | -0.74% | 0.13 | 6 | 11 | 0.42 | 0.77 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 89.00 | 10.00 | 11.35 | 10.68 | 10.60 | -0.94 | -8.15% | 0.12 | 12 | 12 | 0.42 | 0.75 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 90.00 | 9.80 | 10.90 | 10.35 | 10.27 | -0.54 | -5.00% | 0.11 | 5 | 16 | 0.45 | 0.72 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 91.00 | 8.00 | 10.35 | 9.18 | 9.15 | -0.75 | -7.58% | 0.10 | 2 | 35 | 0.41 | 0.70 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 92.00 | 8.60 | 9.40 | 9.00 | 9.37 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.45 | 0.68 | 0.02 | -0.07 | 3/9/2026 | 3/10/2026 4:00:03 PM EST |
| 93.00 | 7.75 | 8.70 | 8.23 | 7.81 | -1.57 | -16.74% | 0.09 | 7 | 14 | 0.43 | 0.65 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 94.00 | 6.75 | 7.90 | 7.33 | 7.41 | -0.36 | -4.64% | 0.08 | 1 | 11 | 0.41 | 0.63 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 95.00 | 6.65 | 7.25 | 6.95 | 6.92 | -0.95 | -12.08% | 0.07 | 17 | 43 | 0.42 | 0.60 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 96.00 | 5.75 | 6.45 | 6.10 | 6.30 | -1.50 | -19.24% | 0.06 | 18 | 6 | 0.40 | 0.57 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 97.00 | 5.55 | 6.10 | 5.83 | 5.55 | -0.96 | -14.75% | 0.06 | 17 | 36 | 0.41 | 0.54 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 98.00 | 5.00 | 5.50 | 5.25 | 5.15 | -0.98 | -15.99% | 0.05 | 150 | 18 | 0.41 | 0.51 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 99.00 | 4.55 | 5.10 | 4.83 | 4.70 | -0.60 | -11.33% | 0.05 | 16 | 107 | 0.41 | 0.48 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 100.00 | 4.10 | 4.50 | 4.30 | 4.30 | -0.95 | -18.10% | 0.04 | 84 | 127 | 0.40 | 0.46 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 101.00 | 3.65 | 4.10 | 3.88 | 4.05 | -0.60 | -12.91% | 0.04 | 1 | 3 | 0.39 | 0.43 | 0.03 | -0.06 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 102.00 | 3.25 | 3.85 | 3.55 | 3.60 | -0.60 | -14.29% | 0.03 | 14 | 80 | 0.40 | 0.40 | 0.03 | -0.06 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 103.00 | 2.99 | 3.40 | 3.20 | 3.20 | -0.73 | -18.58% | 0.03 | 15 | 10 | 0.40 | 0.37 | 0.03 | -0.06 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 104.00 | 2.62 | 3.15 | 2.89 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.39 | 0.34 | 0.03 | -0.06 | 3/9/2026 | 3/10/2026 4:00:03 PM EST |
| 105.00 | 2.44 | 2.65 | 2.55 | 2.56 | -0.59 | -18.73% | 0.02 | 31 | 145 | 0.40 | 0.32 | 0.03 | -0.06 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 106.00 | 2.02 | 2.54 | 2.28 | 2.29 | -0.49 | -17.63% | 0.02 | 57 | 67 | 0.39 | 0.29 | 0.03 | -0.05 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 107.00 | 1.86 | 2.14 | 2.00 | 2.00 | -0.40 | -16.67% | 0.02 | 11 | 12 | 0.39 | 0.27 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 108.00 | 1.56 | 2.05 | 1.81 | 1.72 | -0.49 | -22.18% | 0.02 | 2 | 7 | 0.39 | 0.25 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 109.00 | 1.45 | 1.83 | 1.64 | 1.79 | -0.17 | -8.68% | 0.02 | 2 | 19 | 0.39 | 0.23 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 110.00 | 1.28 | 1.60 | 1.44 | 1.47 | -0.39 | -20.97% | 0.01 | 62 | 88 | 0.39 | 0.21 | 0.02 | -0.04 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 111.00 | 1.10 | 1.48 | 1.29 | 1.27 | -0.24 | -15.90% | 0.01 | 42 | 55 | 0.39 | 0.19 | 0.02 | -0.04 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 115.00 | 0.72 | 0.91 | 0.82 | 0.73 | -0.29 | -28.44% | 0.01 | 88 | 171 | 0.39 | 0.13 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 120.00 | 0.29 | 0.53 | 0.41 | 0.35 | -0.20 | -36.37% | 0.00 | 34 | 7 | 0.39 | 0.07 | 0.01 | -0.02 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 125.00 | 0.13 | 0.28 | 0.21 | 0.22 | -0.11 | -33.34% | 0.00 | 97 | 5 | 0.39 | 0.04 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 130.00 | 0.06 | 0.24 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | 0.02 | 0.00 | -0.01 | 3/9/2026 | 3/10/2026 4:00:03 PM EST |
| 135.00 | 0.04 | 0.19 | 0.12 | 0.23 | % | 0.00 | 1 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 4:00:03 PM EST | |
| 140.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 7 | 1 | 0.43 | 0.01 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/10/2026 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 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:03 PM EST | |||
| 60.00 | 0.01 | 0.12 | 0.07 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 3/10/2026 4:00:03 PM EST | |||
| 65.00 | 0.10 | 0.27 | 0.19 | 0.15 | +0.01 | +7.15% | 0.00 | 8 | 2 | 0.60 | -0.01 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 70.00 | 0.17 | 0.30 | 0.24 | 0.30 | -0.01 | -3.23% | 0.00 | 1 | 10 | 0.53 | -0.03 | 0.00 | -0.02 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 75.00 | 0.39 | 0.54 | 0.47 | 0.54 | +0.02 | +3.85% | 0.01 | 76 | 260 | 0.50 | -0.06 | 0.01 | -0.03 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 80.00 | 0.77 | 1.01 | 0.89 | 0.90 | -0.03 | -3.23% | 0.01 | 108 | 104 | 0.48 | -0.11 | 0.01 | -0.04 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 85.00 | 1.41 | 1.72 | 1.57 | 1.62 | +0.11 | +7.29% | 0.02 | 15 | 32 | 0.45 | -0.18 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 86.00 | 1.57 | 2.03 | 1.80 | 1.65 | -0.05 | -2.95% | 0.02 | 4 | 36 | 0.45 | -0.19 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 87.00 | 1.76 | 2.24 | 2.00 | 2.02 | +0.15 | +8.03% | 0.02 | 84 | 19 | 0.45 | -0.21 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 88.00 | 1.98 | 2.36 | 2.17 | 2.16 | -0.20 | -8.48% | 0.02 | 2 | 125 | 0.44 | -0.23 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 89.00 | 2.22 | 2.72 | 2.47 | 2.42 | -0.08 | -3.20% | 0.03 | 15 | 13 | 0.44 | -0.25 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 90.00 | 2.49 | 2.92 | 2.71 | 2.75 | +0.19 | +7.43% | 0.03 | 83 | 15 | 0.43 | -0.28 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 91.00 | 2.78 | 3.30 | 3.04 | 3.11 | -0.01 | -0.33% | 0.03 | 1 | 108 | 0.43 | -0.30 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 92.00 | 3.05 | 3.65 | 3.35 | 3.30 | -0.08 | -2.37% | 0.04 | 7 | 107 | 0.43 | -0.32 | 0.02 | -0.07 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 93.00 | 3.40 | 4.00 | 3.70 | 3.65 | -0.25 | -6.41% | 0.04 | 8 | 5 | 0.42 | -0.35 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 94.00 | 3.75 | 4.35 | 4.05 | 4.12 | +0.01 | +0.25% | 0.04 | 1 | 4 | 0.42 | -0.37 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 95.00 | 4.20 | 4.75 | 4.48 | 4.25 | -0.15 | -3.41% | 0.05 | 11 | 82 | 0.42 | -0.40 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 96.00 | 4.60 | 5.20 | 4.90 | 5.03 | % | 0.05 | 6 | 0 | 0.41 | -0.43 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 4:00:03 PM EST | |
| 97.00 | 5.05 | 5.65 | 5.35 | 5.45 | +0.25 | +4.81% | 0.06 | 33 | 15 | 0.41 | -0.46 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 98.00 | 5.35 | 6.80 | 6.08 | 5.87 | +0.48 | +8.91% | 0.06 | 41 | 8 | 0.42 | -0.49 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 99.00 | 5.65 | 8.25 | 6.95 | 6.09 | +0.04 | +0.67% | 0.07 | 1 | 86 | 0.45 | -0.52 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 100.00 | 6.55 | 8.05 | 7.30 | 6.74 | -0.52 | -7.17% | 0.07 | 1 | 4 | 0.43 | -0.54 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 4:00:03 PM EST |
| 101.00 | 7.00 | 9.45 | 8.23 | % | 0.08 | 0 | 0 | 0.45 | -0.57 | 0.03 | -0.06 | 3/10/2026 4:00:03 PM EST | |||
| 102.00 | 6.40 | 9.20 | 7.80 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.37 | -0.60 | 0.03 | -0.06 | 3/6/2026 | 3/10/2026 4:00:03 PM EST |
| 103.00 | 6.75 | 10.05 | 8.40 | % | 0.08 | 0 | 0 | 0.38 | -0.63 | 0.03 | -0.06 | 3/10/2026 4:00:03 PM EST | |||
| 104.00 | 8.00 | 10.85 | 9.43 | % | 0.09 | 0 | 0 | 0.38 | -0.66 | 0.03 | -0.06 | 3/10/2026 4:00:03 PM EST | |||
| 105.00 | 8.30 | 12.10 | 10.20 | 9.62 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.38 | -0.68 | 0.03 | -0.06 | 3/9/2026 | 3/10/2026 4:00:03 PM EST |
| 106.00 | 9.00 | 12.40 | 10.70 | 9.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.53 | -0.71 | 0.03 | -0.05 | 3/5/2026 | 3/10/2026 4:00:03 PM EST |
| 107.00 | 10.05 | 13.50 | 11.78 | % | 0.11 | 0 | 0 | 0.54 | -0.73 | 0.02 | -0.05 | 3/10/2026 4:00:03 PM EST | |||
| 108.00 | 10.70 | 13.90 | 12.30 | % | 0.11 | 0 | 0 | 0.55 | -0.75 | 0.02 | -0.05 | 3/10/2026 4:00:03 PM EST | |||
| 109.00 | 11.60 | 14.70 | 13.15 | % | 0.12 | 0 | 0 | 0.55 | -0.77 | 0.02 | -0.05 | 3/10/2026 4:00:03 PM EST | |||
| 110.00 | 11.90 | 15.50 | 13.70 | 14.19 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.52 | -0.79 | 0.02 | -0.04 | 3/9/2026 | 3/10/2026 4:00:03 PM EST |
| 111.00 | 13.30 | 16.75 | 15.03 | 13.13 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.56 | -0.81 | 0.02 | -0.04 | 3/5/2026 | 3/10/2026 4:00:03 PM EST |
| 115.00 | 16.35 | 20.45 | 18.40 | % | 0.16 | 0 | 0 | 0.61 | -0.87 | 0.02 | -0.03 | 3/10/2026 4:00:03 PM EST | |||
| 120.00 | 21.05 | 25.25 | 23.15 | 22.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.68 | -0.93 | 0.01 | -0.02 | 3/9/2026 | 3/10/2026 4:00:03 PM EST |
| 125.00 | 26.00 | 30.20 | 28.10 | % | 0.22 | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.01 | 3/10/2026 4:00:03 PM EST | |||
| 130.00 | 30.95 | 35.20 | 33.08 | % | 0.25 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 3/10/2026 4:00:03 PM EST | |||
| 135.00 | 35.95 | 40.20 | 38.08 | % | 0.28 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 3/10/2026 4:00:03 PM EST | |||
| 140.00 | 41.00 | 45.20 | 43.10 | % | 0.31 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 3/10/2026 4:00:03 PM EST | |||
| 145.00 | 46.00 | 50.20 | 48.10 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:03 PM EST | |||
| 150.00 | 51.00 | 55.20 | 53.10 | % | 0.35 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:03 PM EST | |||
| 155.00 | 56.00 | 60.20 | 58.10 | % | 0.37 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:03 PM EST |