Options Chain for NETFLIX INC. COM (NFLX) - $91.74 as of 3/20/2026 1:43:11 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 | 49.90 | 53.95 | 51.93 | % | 1.30 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 45.00 | 44.90 | 49.00 | 46.95 | 50.36 | 0.00 | 0.00% | 1.04 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 50.00 | 39.95 | 44.00 | 41.98 | 47.41 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 4:00:02 PM EST |
| 60.00 | 30.05 | 34.15 | 32.10 | % | 0.54 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 3/20/2026 4:00:02 PM EST | |||
| 65.00 | 25.15 | 28.80 | 26.98 | 32.72 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.06 | 0.98 | 0.00 | -0.01 | 3/9/2026 | 3/20/2026 4:00:02 PM EST |
| 70.00 | 20.30 | 23.65 | 21.98 | % | 0.31 | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.03 | 3/20/2026 4:00:02 PM EST | |||
| 75.00 | 15.60 | 18.95 | 17.28 | 16.87 | % | 0.23 | 1 | 0 | 0.75 | 0.91 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST | |
| 80.00 | 12.30 | 13.55 | 12.93 | 12.82 | -0.18 | -1.39% | 0.16 | 15 | 18 | 0.42 | 0.84 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 83.00 | 9.95 | 11.15 | 10.55 | 10.50 | 0.00 | 0.00% | 0.13 | 7 | 9 | 0.43 | 0.78 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 84.00 | 9.05 | 10.40 | 9.73 | 9.78 | -0.77 | -7.30% | 0.12 | 13 | 105 | 0.42 | 0.76 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 85.00 | 8.40 | 9.55 | 8.98 | 8.91 | -0.27 | -2.95% | 0.11 | 34 | 51 | 0.42 | 0.74 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 86.00 | 7.70 | 8.90 | 8.30 | 8.16 | -0.86 | -9.54% | 0.10 | 4 | 24 | 0.42 | 0.71 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 87.00 | 7.00 | 8.15 | 7.58 | 7.54 | -0.27 | -3.46% | 0.09 | 5 | 36 | 0.42 | 0.68 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 88.00 | 6.30 | 7.60 | 6.95 | 6.91 | -0.16 | -2.27% | 0.08 | 6 | 87 | 0.42 | 0.66 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 89.00 | 6.20 | 6.80 | 6.50 | 6.17 | -0.15 | -2.38% | 0.07 | 9 | 30 | 0.43 | 0.63 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 90.00 | 5.90 | 6.10 | 6.00 | 6.00 | +0.18 | +3.10% | 0.07 | 254 | 65 | 0.44 | 0.59 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 91.00 | 4.75 | 5.65 | 5.20 | 5.10 | 0.00 | 0.00% | 0.06 | 11 | 51 | 0.41 | 0.56 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 92.00 | 4.75 | 5.00 | 4.88 | 4.90 | +0.10 | +2.09% | 0.05 | 191 | 84 | 0.43 | 0.53 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 93.00 | 4.30 | 4.45 | 4.38 | 4.41 | +0.16 | +3.77% | 0.05 | 51 | 125 | 0.42 | 0.50 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 94.00 | 3.85 | 4.00 | 3.93 | 3.52 | -0.33 | -8.58% | 0.04 | 6 | 134 | 0.42 | 0.46 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 95.00 | 3.40 | 3.55 | 3.48 | 3.48 | +0.11 | +3.27% | 0.04 | 85 | 655 | 0.42 | 0.43 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 96.00 | 3.00 | 3.15 | 3.08 | 3.00 | +0.06 | +2.05% | 0.03 | 80 | 368 | 0.41 | 0.40 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 97.00 | 2.64 | 2.75 | 2.70 | 2.68 | +0.07 | +2.69% | 0.03 | 27 | 273 | 0.41 | 0.36 | 0.03 | -0.06 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 98.00 | 2.30 | 2.41 | 2.36 | 2.36 | +0.11 | +4.89% | 0.02 | 36 | 178 | 0.40 | 0.33 | 0.03 | -0.06 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 99.00 | 1.99 | 2.10 | 2.05 | 2.04 | +0.07 | +3.56% | 0.02 | 2,307 | 191 | 0.40 | 0.30 | 0.03 | -0.06 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 100.00 | 1.72 | 1.80 | 1.76 | 1.66 | +0.01 | +0.61% | 0.02 | 291 | 914 | 0.40 | 0.28 | 0.03 | -0.06 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 101.00 | 1.46 | 1.56 | 1.51 | 1.40 | -0.07 | -4.77% | 0.01 | 23 | 34 | 0.39 | 0.25 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 102.00 | 1.25 | 1.34 | 1.30 | 1.25 | +0.03 | +2.46% | 0.01 | 110 | 173 | 0.39 | 0.22 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 103.00 | 1.05 | 1.14 | 1.10 | 0.99 | -0.07 | -6.61% | 0.01 | 18 | 158 | 0.39 | 0.20 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 104.00 | 0.89 | 0.98 | 0.94 | 0.81 | -0.09 | -10.00% | 0.01 | 3 | 58 | 0.39 | 0.18 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 105.00 | 0.75 | 0.83 | 0.79 | 0.84 | +0.09 | +12.00% | 0.01 | 44 | 696 | 0.38 | 0.16 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 106.00 | 0.63 | 0.70 | 0.67 | 0.64 | -0.06 | -8.58% | 0.01 | 21 | 138 | 0.38 | 0.14 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 107.00 | 0.52 | 0.60 | 0.56 | 0.51 | -0.02 | -3.78% | 0.01 | 10 | 107 | 0.38 | 0.12 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 108.00 | 0.45 | 0.52 | 0.49 | 0.39 | -0.01 | -2.50% | 0.00 | 33 | 48 | 0.38 | 0.11 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 109.00 | 0.38 | 0.44 | 0.41 | 0.40 | +0.02 | +5.27% | 0.00 | 60 | 76 | 0.38 | 0.09 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 110.00 | 0.32 | 0.38 | 0.35 | 0.31 | -0.01 | -3.13% | 0.00 | 28 | 457 | 0.38 | 0.08 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 111.00 | 0.26 | 0.33 | 0.30 | 0.24 | -0.05 | -17.25% | 0.00 | 4 | 123 | 0.38 | 0.07 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 115.00 | 0.14 | 0.19 | 0.17 | 0.16 | -0.02 | -11.12% | 0.00 | 30 | 345 | 0.39 | 0.04 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 120.00 | 0.07 | 0.11 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 52 | 179 | 0.41 | 0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 125.00 | 0.02 | 0.07 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 203 | 152 | 0.42 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 130.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 13 | 0.44 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 22 | 0.57 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/20/2026 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 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 50.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 1 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 60.00 | 0.06 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | -0.01 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 65.00 | 0.12 | 0.19 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.59 | -0.02 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 70.00 | 0.25 | 0.32 | 0.29 | 0.32 | +0.07 | +28.00% | 0.00 | 7 | 75 | 0.54 | -0.04 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 75.00 | 0.52 | 0.61 | 0.57 | 0.56 | +0.01 | +1.82% | 0.01 | 23 | 362 | 0.50 | -0.09 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 80.00 | 1.10 | 1.18 | 1.14 | 1.23 | +0.18 | +17.15% | 0.01 | 208 | 382 | 0.48 | -0.16 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 83.00 | 1.65 | 1.74 | 1.70 | 1.81 | +0.19 | +11.73% | 0.02 | 21 | 86 | 0.46 | -0.22 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 84.00 | 1.88 | 1.96 | 1.92 | 2.02 | +0.23 | +12.85% | 0.02 | 31 | 32 | 0.46 | -0.24 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 85.00 | 2.13 | 2.21 | 2.17 | 2.17 | +0.16 | +7.96% | 0.03 | 39 | 429 | 0.45 | -0.26 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 86.00 | 2.38 | 2.49 | 2.44 | 2.55 | -0.10 | -3.78% | 0.03 | 1 | 76 | 0.44 | -0.29 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 87.00 | 2.70 | 2.80 | 2.75 | 2.80 | +0.25 | +9.81% | 0.03 | 135 | 148 | 0.44 | -0.32 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 88.00 | 3.00 | 3.15 | 3.08 | 3.25 | +0.32 | +10.93% | 0.04 | 175 | 328 | 0.44 | -0.34 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 89.00 | 3.35 | 3.50 | 3.43 | 3.54 | -0.12 | -3.28% | 0.04 | 7 | 34 | 0.43 | -0.37 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 90.00 | 3.75 | 3.90 | 3.83 | 4.05 | +0.30 | +8.00% | 0.04 | 107 | 677 | 0.43 | -0.41 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 91.00 | 4.20 | 4.35 | 4.28 | 4.50 | +0.45 | +11.12% | 0.05 | 26 | 113 | 0.42 | -0.44 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 92.00 | 4.65 | 4.80 | 4.73 | 4.87 | +0.22 | +4.74% | 0.05 | 29 | 210 | 0.42 | -0.47 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 93.00 | 5.15 | 5.35 | 5.25 | 5.37 | +0.47 | +9.60% | 0.06 | 35 | 35 | 0.42 | -0.50 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 94.00 | 5.55 | 6.40 | 5.98 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.43 | -0.54 | 0.03 | -0.07 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 95.00 | 6.05 | 7.15 | 6.60 | 6.47 | -0.38 | -5.55% | 0.07 | 237 | 199 | 0.43 | -0.57 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 96.00 | 5.80 | 7.40 | 6.60 | 6.85 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.37 | -0.60 | 0.03 | -0.07 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 97.00 | 7.20 | 8.75 | 7.98 | 5.62 | 0.00 | 0.00% | 0.08 | 0 | 464 | 0.44 | -0.64 | 0.03 | -0.06 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 98.00 | 8.00 | 9.90 | 8.95 | 7.79 | 0.00 | 0.00% | 0.09 | 0 | 83 | 0.47 | -0.67 | 0.03 | -0.06 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 99.00 | 8.45 | 9.85 | 9.15 | 9.12 | +1.41 | +18.29% | 0.09 | 3 | 86 | 0.42 | -0.70 | 0.03 | -0.06 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 100.00 | 8.55 | 11.50 | 10.03 | 8.73 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.42 | -0.72 | 0.03 | -0.06 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 101.00 | 8.50 | 11.25 | 9.88 | % | 0.10 | 0 | 0 | 0.48 | -0.75 | 0.03 | -0.05 | 3/20/2026 4:00:02 PM EST | |||
| 102.00 | 9.65 | 13.25 | 11.45 | 8.35 | 0.00 | 0.00% | 0.11 | 0 | 64 | 0.60 | -0.78 | 0.03 | -0.05 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 103.00 | 10.25 | 13.40 | 11.83 | % | 0.11 | 0 | 0 | 0.54 | -0.80 | 0.02 | -0.05 | 3/20/2026 4:00:02 PM EST | |||
| 104.00 | 11.30 | 14.90 | 13.10 | % | 0.13 | 0 | 0 | 0.62 | -0.82 | 0.02 | -0.04 | 3/20/2026 4:00:02 PM EST | |||
| 105.00 | 11.85 | 15.75 | 13.80 | 9.74 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.63 | -0.84 | 0.02 | -0.04 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 106.00 | 12.50 | 16.65 | 14.58 | 15.05 | +3.05 | +25.42% | 0.14 | 5 | 2 | 0.64 | -0.86 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 107.00 | 13.45 | 17.55 | 15.50 | % | 0.14 | 0 | 0 | 0.65 | -0.88 | 0.02 | -0.03 | 3/20/2026 4:00:02 PM EST | |||
| 108.00 | 14.40 | 18.50 | 16.45 | % | 0.15 | 0 | 0 | 0.67 | -0.89 | 0.02 | -0.03 | 3/20/2026 4:00:02 PM EST | |||
| 109.00 | 15.30 | 19.40 | 17.35 | % | 0.16 | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.03 | 3/20/2026 4:00:02 PM EST | |||
| 110.00 | 16.30 | 20.40 | 18.35 | 17.20 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.70 | -0.92 | 0.01 | -0.03 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 111.00 | 17.30 | 21.35 | 19.33 | 13.13 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.71 | -0.93 | 0.01 | -0.02 | 3/5/2026 | 3/20/2026 4:00:02 PM EST |
| 115.00 | 21.25 | 25.30 | 23.28 | % | 0.20 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 3/20/2026 4:00:02 PM EST | |||
| 120.00 | 26.25 | 30.30 | 28.28 | 22.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 3/9/2026 | 3/20/2026 4:00:02 PM EST |
| 125.00 | 31.25 | 35.30 | 33.28 | % | 0.27 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 130.00 | 36.25 | 40.30 | 38.28 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 135.00 | 41.25 | 45.30 | 43.28 | % | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 140.00 | 46.25 | 50.30 | 48.28 | % | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 145.00 | 51.25 | 55.30 | 53.28 | % | 0.37 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 150.00 | 56.25 | 60.30 | 58.28 | % | 0.39 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 155.00 | 61.25 | 65.30 | 63.28 | % | 0.41 | 0 | 0 | 8.03 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST |