Options Chain for NETFLIX INC. COM (NFLX) - $94.31 as of 3/13/2026 11:53:07 AM 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 | 53.50 | 57.30 | 55.40 | % | 1.39 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 45.00 | 48.70 | 52.30 | 50.50 | % | 1.12 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 50.00 | 43.55 | 47.30 | 45.43 | % | 0.91 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 60.00 | 33.80 | 37.40 | 35.60 | % | 0.59 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 3/13/2026 4:00:03 PM EST | |||
| 65.00 | 28.95 | 32.55 | 30.75 | % | 0.47 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.01 | 3/13/2026 4:00:03 PM EST | |||
| 70.00 | 24.10 | 27.10 | 25.60 | % | 0.37 | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.01 | 3/13/2026 4:00:03 PM EST | |||
| 75.00 | 19.45 | 23.10 | 21.28 | 21.24 | % | 0.28 | 10 | 0 | 0.78 | 0.92 | 0.01 | -0.02 | 3/13/2026 | 3/13/2026 4:00:03 PM EST | |
| 80.00 | 16.40 | 18.10 | 17.25 | % | 0.22 | 0 | 0 | 0.56 | 0.87 | 0.01 | -0.03 | 3/13/2026 4:00:03 PM EST | |||
| 83.00 | 12.50 | 16.30 | 14.40 | % | 0.17 | 0 | 0 | 0.67 | 0.82 | 0.02 | -0.04 | 3/13/2026 4:00:03 PM EST | |||
| 84.00 | 11.65 | 14.15 | 12.90 | 12.99 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.39 | 0.80 | 0.02 | -0.04 | 3/12/2026 | 3/13/2026 4:00:03 PM EST |
| 85.00 | 10.90 | 14.00 | 12.45 | % | 0.15 | 0 | 0 | 0.43 | 0.78 | 0.02 | -0.05 | 3/13/2026 4:00:03 PM EST | |||
| 86.00 | 10.55 | 12.80 | 11.68 | 11.50 | % | 0.14 | 3 | 0 | 0.44 | 0.76 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 4:00:03 PM EST | |
| 87.00 | 9.35 | 12.55 | 10.95 | % | 0.13 | 0 | 0 | 0.43 | 0.74 | 0.02 | -0.05 | 3/13/2026 4:00:03 PM EST | |||
| 88.00 | 9.60 | 12.05 | 10.83 | % | 0.12 | 0 | 0 | 0.49 | 0.72 | 0.02 | -0.05 | 3/13/2026 4:00:03 PM EST | |||
| 89.00 | 7.90 | 10.35 | 9.13 | 9.44 | % | 0.10 | 3 | 0 | 0.39 | 0.70 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 4:00:03 PM EST | |
| 90.00 | 8.50 | 9.70 | 9.10 | 8.61 | +0.44 | +5.39% | 0.10 | 3 | 1 | 0.45 | 0.67 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 91.00 | 7.75 | 9.10 | 8.43 | % | 0.09 | 0 | 0 | 0.44 | 0.65 | 0.03 | -0.06 | 3/13/2026 4:00:03 PM EST | |||
| 92.00 | 6.95 | 8.35 | 7.65 | 7.34 | % | 0.08 | 1 | 0 | 0.42 | 0.62 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 4:00:03 PM EST | |
| 93.00 | 5.60 | 7.90 | 6.75 | % | 0.07 | 0 | 0 | 0.40 | 0.59 | 0.03 | -0.06 | 3/13/2026 4:00:03 PM EST | |||
| 94.00 | 6.10 | 7.10 | 6.60 | 6.49 | % | 0.07 | 10 | 0 | 0.43 | 0.57 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 4:00:03 PM EST | |
| 95.00 | 5.45 | 6.50 | 5.98 | 5.99 | +0.19 | +3.28% | 0.06 | 18 | 3 | 0.42 | 0.54 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 96.00 | 4.95 | 6.10 | 5.53 | 5.30 | -0.10 | -1.86% | 0.06 | 10 | 1 | 0.42 | 0.51 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 97.00 | 4.60 | 5.60 | 5.10 | % | 0.05 | 0 | 0 | 0.42 | 0.48 | 0.03 | -0.06 | 3/13/2026 4:00:03 PM EST | |||
| 98.00 | 4.20 | 4.85 | 4.53 | 4.35 | % | 0.05 | 3 | 0 | 0.41 | 0.46 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 4:00:03 PM EST | |
| 99.00 | 3.75 | 4.55 | 4.15 | % | 0.04 | 0 | 0 | 0.41 | 0.43 | 0.03 | -0.06 | 3/13/2026 4:00:03 PM EST | |||
| 100.00 | 3.50 | 4.05 | 3.78 | 3.89 | +0.34 | +9.58% | 0.04 | 9 | 3 | 0.40 | 0.40 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 101.00 | 3.00 | 3.85 | 3.43 | 3.20 | % | 0.03 | 2 | 0 | 0.40 | 0.37 | 0.03 | -0.05 | 3/13/2026 | 3/13/2026 4:00:03 PM EST | |
| 102.00 | 2.72 | 3.35 | 3.04 | % | 0.03 | 0 | 0 | 0.40 | 0.35 | 0.03 | -0.05 | 3/13/2026 4:00:03 PM EST | |||
| 103.00 | 2.47 | 3.15 | 2.81 | 2.42 | % | 0.03 | 10 | 0 | 0.40 | 0.32 | 0.03 | -0.05 | 3/13/2026 | 3/13/2026 4:00:03 PM EST | |
| 104.00 | 2.09 | 2.70 | 2.40 | 2.24 | % | 0.02 | 2 | 0 | 0.39 | 0.30 | 0.03 | -0.05 | 3/13/2026 | 3/13/2026 4:00:03 PM EST | |
| 105.00 | 1.84 | 2.59 | 2.22 | 2.21 | +0.06 | +2.80% | 0.02 | 6 | 3 | 0.39 | 0.28 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 106.00 | 1.61 | 2.34 | 1.98 | 1.91 | +0.01 | +0.53% | 0.02 | 20 | 1 | 0.39 | 0.25 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 107.00 | 1.40 | 1.95 | 1.68 | 1.68 | % | 0.02 | 2 | 0 | 0.38 | 0.23 | 0.02 | -0.04 | 3/13/2026 | 3/13/2026 4:00:03 PM EST | |
| 108.00 | 1.22 | 1.92 | 1.57 | % | 0.01 | 0 | 0 | 0.39 | 0.21 | 0.02 | -0.04 | 3/13/2026 4:00:03 PM EST | |||
| 109.00 | 1.05 | 1.74 | 1.40 | % | 0.01 | 0 | 0 | 0.39 | 0.19 | 0.02 | -0.04 | 3/13/2026 4:00:03 PM EST | |||
| 110.00 | 0.91 | 1.57 | 1.24 | 1.12 | % | 0.01 | 14 | 0 | 0.39 | 0.17 | 0.02 | -0.04 | 3/13/2026 | 3/13/2026 4:00:03 PM EST | |
| 115.00 | 0.47 | 0.90 | 0.69 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.01 | -0.02 | 3/13/2026 4:00:03 PM EST | |||
| 120.00 | 0.18 | 0.56 | 0.37 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.01 | -0.01 | 3/13/2026 4:00:03 PM EST | |||
| 125.00 | 0.03 | 0.37 | 0.20 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.01 | 3/13/2026 4:00:03 PM EST | |||
| 130.00 | 0.01 | 0.28 | 0.15 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 3/13/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/13/2026 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 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 3/13/2026 4:00:03 PM EST | |||
| 65.00 | 0.04 | 0.36 | 0.20 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.01 | 3/13/2026 4:00:03 PM EST | |||
| 70.00 | 0.17 | 0.54 | 0.36 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.01 | 3/13/2026 4:00:03 PM EST | |||
| 75.00 | 0.55 | 0.86 | 0.71 | 0.70 | % | 0.01 | 260 | 0 | 0.50 | -0.08 | 0.01 | -0.02 | 3/13/2026 | 3/13/2026 4:00:03 PM EST | |
| 80.00 | 0.95 | 1.40 | 1.18 | 1.31 | % | 0.01 | 4 | 0 | 0.47 | -0.13 | 0.01 | -0.03 | 3/13/2026 | 3/13/2026 4:00:03 PM EST | |
| 83.00 | 1.25 | 1.96 | 1.61 | 1.92 | +0.30 | +18.52% | 0.02 | 1 | 32 | 0.45 | -0.18 | 0.02 | -0.04 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 84.00 | 1.48 | 2.16 | 1.82 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.20 | 0.02 | -0.04 | 3/12/2026 | 3/13/2026 4:00:03 PM EST |
| 85.00 | 1.62 | 2.30 | 1.96 | 2.06 | % | 0.02 | 8 | 0 | 0.43 | -0.22 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 4:00:03 PM EST | |
| 86.00 | 2.05 | 2.46 | 2.26 | 2.47 | +0.09 | +3.79% | 0.03 | 6 | 2 | 0.44 | -0.24 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 87.00 | 2.15 | 2.85 | 2.50 | 2.61 | % | 0.03 | 1 | 0 | 0.43 | -0.26 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 4:00:03 PM EST | |
| 88.00 | 2.40 | 3.15 | 2.78 | % | 0.03 | 0 | 0 | 0.43 | -0.28 | 0.02 | -0.05 | 3/13/2026 4:00:03 PM EST | |||
| 89.00 | 2.77 | 3.45 | 3.11 | 3.25 | -0.75 | -18.75% | 0.03 | 1 | 1 | 0.43 | -0.30 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 90.00 | 2.95 | 3.75 | 3.35 | 3.63 | -0.07 | -1.90% | 0.04 | 7 | 1 | 0.42 | -0.33 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 91.00 | 3.35 | 4.10 | 3.73 | % | 0.04 | 0 | 0 | 0.42 | -0.35 | 0.03 | -0.06 | 3/13/2026 4:00:03 PM EST | |||
| 92.00 | 3.70 | 4.45 | 4.08 | % | 0.04 | 0 | 0 | 0.41 | -0.38 | 0.03 | -0.06 | 3/13/2026 4:00:03 PM EST | |||
| 93.00 | 4.15 | 4.85 | 4.50 | % | 0.05 | 0 | 0 | 0.41 | -0.41 | 0.03 | -0.06 | 3/13/2026 4:00:03 PM EST | |||
| 94.00 | 4.35 | 5.30 | 4.83 | 5.23 | % | 0.05 | 1 | 0 | 0.40 | -0.43 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 4:00:03 PM EST | |
| 95.00 | 4.90 | 5.70 | 5.30 | 5.72 | -0.03 | -0.53% | 0.06 | 2 | 1 | 0.40 | -0.46 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 96.00 | 5.55 | 6.20 | 5.88 | 5.70 | % | 0.06 | 1 | 0 | 0.40 | -0.49 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 4:00:03 PM EST | |
| 97.00 | 5.90 | 6.90 | 6.40 | % | 0.07 | 0 | 0 | 0.40 | -0.52 | 0.03 | -0.06 | 3/13/2026 4:00:03 PM EST | |||
| 98.00 | 5.30 | 8.55 | 6.93 | % | 0.07 | 0 | 0 | 0.39 | -0.54 | 0.03 | -0.06 | 3/13/2026 4:00:03 PM EST | |||
| 99.00 | 5.95 | 9.35 | 7.65 | % | 0.08 | 0 | 0 | 0.40 | -0.57 | 0.03 | -0.06 | 3/13/2026 4:00:03 PM EST | |||
| 100.00 | 5.90 | 10.05 | 7.98 | 8.50 | % | 0.08 | 1 | 0 | 0.38 | -0.60 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 4:00:03 PM EST | |
| 101.00 | 7.35 | 10.60 | 8.98 | % | 0.09 | 0 | 0 | 0.40 | -0.63 | 0.03 | -0.05 | 3/13/2026 4:00:03 PM EST | |||
| 102.00 | 7.50 | 11.25 | 9.38 | % | 0.09 | 0 | 0 | 0.38 | -0.65 | 0.03 | -0.05 | 3/13/2026 4:00:03 PM EST | |||
| 103.00 | 8.60 | 11.85 | 10.23 | % | 0.10 | 0 | 0 | 0.39 | -0.68 | 0.03 | -0.05 | 3/13/2026 4:00:03 PM EST | |||
| 104.00 | 8.95 | 12.75 | 10.85 | 11.70 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.37 | -0.70 | 0.03 | -0.05 | 3/12/2026 | 3/13/2026 4:00:03 PM EST |
| 105.00 | 9.60 | 13.40 | 11.50 | % | 0.11 | 0 | 0 | 0.35 | -0.72 | 0.02 | -0.05 | 3/13/2026 4:00:03 PM EST | |||
| 106.00 | 10.35 | 14.15 | 12.25 | % | 0.12 | 0 | 0 | 0.54 | -0.75 | 0.02 | -0.05 | 3/13/2026 4:00:03 PM EST | |||
| 107.00 | 11.15 | 14.95 | 13.05 | % | 0.12 | 0 | 0 | 0.54 | -0.77 | 0.02 | -0.04 | 3/13/2026 4:00:03 PM EST | |||
| 108.00 | 11.95 | 15.75 | 13.85 | % | 0.13 | 0 | 0 | 0.55 | -0.79 | 0.02 | -0.04 | 3/13/2026 4:00:03 PM EST | |||
| 109.00 | 12.80 | 16.65 | 14.73 | % | 0.14 | 0 | 0 | 0.56 | -0.81 | 0.02 | -0.04 | 3/13/2026 4:00:03 PM EST | |||
| 110.00 | 13.65 | 17.50 | 15.58 | % | 0.14 | 0 | 0 | 0.56 | -0.83 | 0.02 | -0.04 | 3/13/2026 4:00:03 PM EST | |||
| 115.00 | 18.15 | 22.00 | 20.08 | % | 0.17 | 0 | 0 | 0.61 | -0.90 | 0.01 | -0.02 | 3/13/2026 4:00:03 PM EST | |||
| 120.00 | 22.95 | 26.60 | 24.78 | % | 0.21 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.01 | 3/13/2026 4:00:03 PM EST | |||
| 125.00 | 27.95 | 31.55 | 29.75 | % | 0.24 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 3/13/2026 4:00:03 PM EST | |||
| 130.00 | 32.95 | 36.70 | 34.83 | % | 0.27 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 3/13/2026 4:00:03 PM EST | |||
| 135.00 | 37.95 | 41.70 | 39.83 | % | 0.30 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 140.00 | 42.95 | 46.70 | 44.83 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 145.00 | 47.95 | 51.65 | 49.80 | % | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 150.00 | 52.95 | 56.65 | 54.80 | % | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 155.00 | 57.95 | 61.65 | 59.80 | % | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST |