Options Chain for NETFLIX INC. COM (NFLX) - $98.66 as of 4/3/2026 3:33:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 84.00 | 14.15 | 17.80 | 15.98 | % | 0.19 | 0 | 0 | 0.64 | 0.86 | 0.01 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 85.00 | 13.30 | 17.00 | 15.15 | % | 0.18 | 0 | 0 | 0.63 | 0.84 | 0.02 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 86.00 | 12.55 | 16.70 | 14.63 | % | 0.17 | 0 | 0 | 0.63 | 0.83 | 0.02 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 87.00 | 11.75 | 14.70 | 13.23 | % | 0.15 | 0 | 0 | 0.54 | 0.81 | 0.02 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 88.00 | 10.95 | 14.80 | 12.88 | % | 0.15 | 0 | 0 | 0.39 | 0.79 | 0.02 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 89.00 | 10.15 | 14.00 | 12.08 | % | 0.14 | 0 | 0 | 0.40 | 0.78 | 0.02 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 90.00 | 9.35 | 13.30 | 11.33 | % | 0.13 | 0 | 0 | 0.40 | 0.76 | 0.02 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 91.00 | 8.60 | 12.25 | 10.43 | % | 0.11 | 0 | 0 | 0.39 | 0.73 | 0.02 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 92.00 | 7.90 | 11.20 | 9.55 | % | 0.10 | 0 | 0 | 0.38 | 0.71 | 0.02 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 93.00 | 7.20 | 10.80 | 9.00 | 8.67 | % | 0.10 | 11 | 0 | 0.39 | 0.69 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 94.00 | 6.50 | 10.00 | 8.25 | % | 0.09 | 0 | 0 | 0.38 | 0.66 | 0.03 | -0.06 | 4/2/2026 4:00:01 PM EST | |||
| 95.00 | 5.90 | 8.45 | 7.18 | % | 0.08 | 0 | 0 | 0.35 | 0.64 | 0.03 | -0.06 | 4/2/2026 4:00:01 PM EST | |||
| 96.00 | 5.30 | 8.90 | 7.10 | 5.70 | % | 0.07 | 2 | 0 | 0.38 | 0.61 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 97.00 | 5.75 | 7.15 | 6.45 | 6.40 | % | 0.07 | 17 | 0 | 0.37 | 0.58 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 98.00 | 5.95 | 6.50 | 6.23 | 6.09 | % | 0.06 | 7 | 0 | 0.39 | 0.56 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 99.00 | 5.40 | 6.00 | 5.70 | 5.36 | % | 0.06 | 12 | 0 | 0.39 | 0.53 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 100.00 | 4.90 | 5.50 | 5.20 | 4.71 | % | 0.05 | 25 | 0 | 0.38 | 0.50 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 101.00 | 4.45 | 4.90 | 4.68 | % | 0.05 | 0 | 0 | 0.38 | 0.47 | 0.03 | -0.06 | 4/2/2026 4:00:01 PM EST | |||
| 102.00 | 4.00 | 4.45 | 4.23 | 4.01 | % | 0.04 | 19 | 0 | 0.38 | 0.44 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 103.00 | 3.60 | 4.05 | 3.83 | 3.60 | % | 0.04 | 87 | 0 | 0.37 | 0.42 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 104.00 | 3.20 | 3.70 | 3.45 | 3.16 | % | 0.03 | 16 | 0 | 0.37 | 0.39 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 105.00 | 2.87 | 3.35 | 3.11 | 2.86 | % | 0.03 | 12 | 0 | 0.37 | 0.36 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 106.00 | 2.55 | 2.99 | 2.77 | 2.50 | % | 0.03 | 3 | 0 | 0.37 | 0.33 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 107.00 | 2.25 | 2.69 | 2.47 | % | 0.02 | 0 | 0 | 0.36 | 0.31 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 108.00 | 1.98 | 2.41 | 2.20 | 2.07 | % | 0.02 | 20 | 0 | 0.36 | 0.29 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 84.00 | 1.03 | 1.46 | 1.25 | 1.31 | % | 0.01 | 11 | 0 | 0.44 | -0.14 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 85.00 | 1.17 | 1.39 | 1.28 | 1.50 | % | 0.02 | 1 | 0 | 0.42 | -0.16 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 86.00 | 1.33 | 1.77 | 1.55 | 1.64 | % | 0.02 | 1 | 0 | 0.43 | -0.17 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 87.00 | 1.50 | 1.95 | 1.73 | 1.72 | % | 0.02 | 4 | 0 | 0.43 | -0.19 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 88.00 | 1.69 | 2.15 | 1.92 | % | 0.02 | 0 | 0 | 0.42 | -0.21 | 0.02 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 89.00 | 1.90 | 2.36 | 2.13 | 2.26 | % | 0.02 | 3 | 0 | 0.42 | -0.22 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 90.00 | 2.13 | 2.59 | 2.36 | 2.58 | % | 0.03 | 19 | 0 | 0.41 | -0.24 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 91.00 | 2.37 | 2.85 | 2.61 | % | 0.03 | 0 | 0 | 0.41 | -0.27 | 0.02 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 92.00 | 2.64 | 3.15 | 2.90 | % | 0.03 | 0 | 0 | 0.41 | -0.29 | 0.02 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 93.00 | 2.95 | 3.45 | 3.20 | % | 0.03 | 0 | 0 | 0.40 | -0.31 | 0.02 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 94.00 | 3.25 | 3.80 | 3.53 | 3.68 | % | 0.04 | 5 | 0 | 0.40 | -0.34 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 95.00 | 3.60 | 4.15 | 3.88 | 3.88 | % | 0.04 | 3 | 0 | 0.39 | -0.36 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 96.00 | 4.00 | 4.55 | 4.28 | 4.63 | % | 0.04 | 6 | 0 | 0.39 | -0.39 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 97.00 | 4.35 | 4.90 | 4.63 | 4.70 | % | 0.05 | 9 | 0 | 0.39 | -0.42 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 98.00 | 4.85 | 5.40 | 5.13 | 5.44 | % | 0.05 | 103 | 0 | 0.39 | -0.44 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 99.00 | 5.35 | 5.85 | 5.60 | % | 0.06 | 0 | 0 | 0.38 | -0.47 | 0.03 | -0.06 | 4/2/2026 4:00:01 PM EST | |||
| 100.00 | 5.75 | 6.35 | 6.05 | 6.44 | % | 0.06 | 100 | 0 | 0.38 | -0.50 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 101.00 | 6.25 | 6.90 | 6.58 | % | 0.07 | 0 | 0 | 0.38 | -0.53 | 0.03 | -0.06 | 4/2/2026 4:00:01 PM EST | |||
| 102.00 | 6.85 | 7.45 | 7.15 | % | 0.07 | 0 | 0 | 0.38 | -0.56 | 0.03 | -0.06 | 4/2/2026 4:00:01 PM EST | |||
| 103.00 | 7.40 | 8.05 | 7.73 | % | 0.08 | 0 | 0 | 0.37 | -0.58 | 0.03 | -0.06 | 4/2/2026 4:00:01 PM EST | |||
| 104.00 | 8.05 | 8.65 | 8.35 | % | 0.08 | 0 | 0 | 0.37 | -0.61 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 105.00 | 7.05 | 11.10 | 9.08 | 9.50 | % | 0.09 | 8 | 0 | 0.37 | -0.64 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 106.00 | 7.75 | 11.80 | 9.78 | % | 0.09 | 0 | 0 | 0.36 | -0.67 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 107.00 | 8.50 | 12.50 | 10.50 | % | 0.10 | 0 | 0 | 0.35 | -0.69 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 108.00 | 9.25 | 13.25 | 11.25 | % | 0.10 | 0 | 0 | 0.53 | -0.71 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST |