Options Chain for NETFLIX INC. COM (NFLX) - $103.01 as of 4/10/2026 9:21:36 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 | 61.15 | 64.35 | 62.75 | 59.24 | 0.00 | 0.00% | 1.57 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:02 PM EST |
| 45.00 | 56.15 | 59.20 | 57.68 | 57.05 | 0.00 | 0.00% | 1.28 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:02 PM EST |
| 50.00 | 51.20 | 54.25 | 52.73 | 48.81 | 0.00 | 0.00% | 1.05 | 0 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:02 PM EST |
| 60.00 | 41.25 | 44.30 | 42.78 | 39.58 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:02 PM EST |
| 65.00 | 36.30 | 39.35 | 37.83 | % | 0.58 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 4/10/2026 4:00:02 PM EST | |||
| 70.00 | 31.35 | 34.35 | 32.85 | % | 0.47 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 4/10/2026 4:00:02 PM EST | |||
| 75.00 | 26.45 | 29.65 | 28.05 | % | 0.37 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.02 | 4/10/2026 4:00:02 PM EST | |||
| 80.00 | 21.55 | 24.80 | 23.18 | % | 0.29 | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.02 | 4/10/2026 4:00:02 PM EST | |||
| 83.00 | 19.55 | 21.50 | 20.53 | 20.00 | +0.27 | +1.37% | 0.25 | 5 | 87 | 0.58 | 0.94 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 84.00 | 19.20 | 20.00 | 19.60 | 19.15 | % | 0.23 | 41 | 0 | 0.47 | 0.93 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 4:00:02 PM EST | |
| 85.00 | 17.85 | 19.20 | 18.53 | 18.12 | +2.50 | +16.01% | 0.22 | 4 | 17 | 0.49 | 0.92 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 86.00 | 16.25 | 18.80 | 17.53 | 17.40 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.55 | 0.91 | 0.01 | -0.04 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 87.00 | 15.95 | 17.80 | 16.88 | 15.94 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.52 | 0.90 | 0.01 | -0.04 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 88.00 | 14.95 | 16.85 | 15.90 | % | 0.18 | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.04 | 4/10/2026 4:00:02 PM EST | |||
| 89.00 | 14.05 | 15.60 | 14.83 | 12.22 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.43 | 0.88 | 0.01 | -0.04 | 4/8/2026 | 4/10/2026 4:00:02 PM EST |
| 90.00 | 13.25 | 15.05 | 14.15 | 13.92 | +0.39 | +2.89% | 0.16 | 51 | 88 | 0.48 | 0.86 | 0.02 | -0.04 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 91.00 | 12.40 | 13.75 | 13.08 | 10.98 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.30 | 0.85 | 0.02 | -0.05 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 92.00 | 11.60 | 13.45 | 12.53 | 12.08 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.35 | 0.83 | 0.02 | -0.05 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 93.00 | 10.70 | 12.30 | 11.50 | 11.00 | +1.67 | +17.90% | 0.12 | 35 | 213 | 0.33 | 0.81 | 0.02 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 94.00 | 10.25 | 12.15 | 11.20 | 10.80 | +0.90 | +9.10% | 0.12 | 6 | 149 | 0.38 | 0.79 | 0.02 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 95.00 | 9.60 | 10.70 | 10.15 | 10.05 | +0.65 | +6.92% | 0.11 | 1 | 304 | 0.36 | 0.77 | 0.02 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 96.00 | 9.05 | 9.95 | 9.50 | 8.95 | +1.79 | +25.00% | 0.10 | 1 | 6 | 0.36 | 0.74 | 0.02 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 97.00 | 8.75 | 9.30 | 9.03 | 8.02 | -0.30 | -3.61% | 0.09 | 2 | 85 | 0.38 | 0.72 | 0.03 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 98.00 | 7.60 | 8.50 | 8.05 | 7.90 | +0.45 | +6.04% | 0.08 | 6 | 87 | 0.36 | 0.69 | 0.03 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 99.00 | 7.45 | 7.85 | 7.65 | 7.16 | +0.11 | +1.56% | 0.08 | 8 | 53 | 0.38 | 0.66 | 0.03 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 100.00 | 6.85 | 7.25 | 7.05 | 6.85 | -0.05 | -0.73% | 0.07 | 111 | 424 | 0.38 | 0.63 | 0.03 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 101.00 | 6.30 | 6.60 | 6.45 | 6.25 | +0.10 | +1.63% | 0.06 | 27 | 507 | 0.37 | 0.60 | 0.03 | -0.07 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 102.00 | 5.90 | 6.00 | 5.95 | 5.80 | +0.20 | +3.58% | 0.06 | 158 | 207 | 0.38 | 0.57 | 0.03 | -0.07 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 103.00 | 5.35 | 5.50 | 5.43 | 5.12 | +0.12 | +2.40% | 0.05 | 64 | 358 | 0.37 | 0.54 | 0.03 | -0.07 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 104.00 | 4.90 | 5.00 | 4.95 | 4.51 | -0.01 | -0.23% | 0.05 | 25 | 162 | 0.37 | 0.51 | 0.03 | -0.07 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 105.00 | 4.40 | 4.55 | 4.48 | 4.15 | +0.03 | +0.73% | 0.04 | 102 | 404 | 0.37 | 0.48 | 0.03 | -0.07 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 106.00 | 4.00 | 4.10 | 4.05 | 3.95 | +0.32 | +8.82% | 0.04 | 22 | 120 | 0.37 | 0.45 | 0.03 | -0.07 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 107.00 | 3.60 | 3.70 | 3.65 | 3.45 | +0.10 | +2.99% | 0.03 | 10 | 101 | 0.37 | 0.42 | 0.03 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 108.00 | 3.20 | 3.35 | 3.28 | 3.28 | +0.20 | +6.50% | 0.03 | 30 | 106 | 0.37 | 0.39 | 0.03 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 109.00 | 2.90 | 2.97 | 2.94 | 2.39 | -0.30 | -11.16% | 0.03 | 1 | 28 | 0.37 | 0.36 | 0.03 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 110.00 | 2.59 | 2.66 | 2.63 | 2.59 | +0.23 | +9.75% | 0.02 | 54 | 300 | 0.36 | 0.33 | 0.03 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 111.00 | 2.31 | 2.38 | 2.35 | 2.21 | +0.06 | +2.80% | 0.02 | 42 | 6 | 0.36 | 0.31 | 0.03 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 115.00 | 1.44 | 1.50 | 1.47 | 1.47 | +0.14 | +10.53% | 0.01 | 150 | 284 | 0.36 | 0.22 | 0.02 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 120.00 | 0.78 | 0.82 | 0.80 | 0.75 | +0.01 | +1.36% | 0.01 | 32 | 87 | 0.37 | 0.13 | 0.02 | -0.03 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 125.00 | 0.42 | 0.46 | 0.44 | 0.44 | +0.05 | +12.83% | 0.00 | 76 | 23 | 0.38 | 0.08 | 0.01 | -0.02 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 130.00 | 0.22 | 0.26 | 0.24 | 0.25 | +0.03 | +13.64% | 0.00 | 21 | 228 | 0.38 | 0.05 | 0.01 | -0.02 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 135.00 | 0.12 | 0.15 | 0.14 | 0.17 | +0.07 | +70.00% | 0.00 | 5 | 26 | 0.39 | 0.03 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 140.00 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 11 | 48 | 0.41 | 0.02 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 145.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.42 | 0.01 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 150.00 | 0.02 | 0.05 | 0.04 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 155.00 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 60.00 | 0.02 | 0.05 | 0.04 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 65.00 | 0.04 | 0.07 | 0.06 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/10/2026 4:00:02 PM EST |
| 70.00 | 0.07 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.53 | -0.01 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 75.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 5 | 31 | 0.49 | -0.02 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 80.00 | 0.23 | 0.27 | 0.25 | 0.30 | -0.12 | -28.58% | 0.00 | 3 | 385 | 0.45 | -0.04 | 0.01 | -0.02 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 83.00 | 0.34 | 0.38 | 0.36 | 0.41 | -0.08 | -16.33% | 0.00 | 1 | 35 | 0.43 | -0.06 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 84.00 | 0.40 | 0.43 | 0.42 | 0.54 | 0.00 | 0.00% | 0.01 | 25 | 32 | 0.42 | -0.07 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 85.00 | 0.46 | 0.49 | 0.48 | 0.50 | -0.14 | -21.88% | 0.01 | 47 | 55 | 0.41 | -0.08 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 86.00 | 0.53 | 0.56 | 0.55 | 0.64 | -0.07 | -9.86% | 0.01 | 6 | 17 | 0.41 | -0.09 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 87.00 | 0.61 | 0.65 | 0.63 | 0.61 | -0.34 | -35.79% | 0.01 | 10 | 23 | 0.40 | -0.10 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 88.00 | 0.70 | 0.74 | 0.72 | 0.75 | -0.19 | -20.22% | 0.01 | 2 | 183 | 0.40 | -0.11 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 89.00 | 0.82 | 0.86 | 0.84 | 0.99 | -0.08 | -7.48% | 0.01 | 32 | 85 | 0.39 | -0.12 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 90.00 | 0.94 | 0.99 | 0.97 | 1.09 | -0.11 | -9.17% | 0.01 | 11,246 | 113 | 0.39 | -0.14 | 0.02 | -0.04 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 91.00 | 1.09 | 1.14 | 1.12 | 1.26 | -0.10 | -7.36% | 0.01 | 34 | 243 | 0.39 | -0.15 | 0.02 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 92.00 | 1.26 | 1.31 | 1.29 | 1.51 | -0.09 | -5.63% | 0.01 | 10 | 22 | 0.39 | -0.17 | 0.02 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 93.00 | 1.45 | 1.51 | 1.48 | 1.67 | -0.11 | -6.18% | 0.02 | 52 | 47 | 0.38 | -0.19 | 0.02 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 94.00 | 1.67 | 1.73 | 1.70 | 1.88 | -0.15 | -7.39% | 0.02 | 42 | 72 | 0.38 | -0.21 | 0.02 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 95.00 | 1.92 | 1.97 | 1.95 | 1.99 | -0.28 | -12.34% | 0.02 | 74 | 151 | 0.38 | -0.23 | 0.02 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 96.00 | 2.19 | 2.25 | 2.22 | 2.51 | -0.16 | -6.00% | 0.02 | 14 | 24 | 0.38 | -0.26 | 0.02 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 97.00 | 2.49 | 2.56 | 2.53 | 2.60 | -0.38 | -12.76% | 0.03 | 11 | 20 | 0.38 | -0.28 | 0.03 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 98.00 | 2.82 | 2.90 | 2.86 | 2.90 | -0.31 | -9.66% | 0.03 | 8 | 119 | 0.38 | -0.31 | 0.03 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 99.00 | 3.15 | 3.30 | 3.23 | 3.45 | -0.15 | -4.17% | 0.03 | 106 | 27 | 0.38 | -0.34 | 0.03 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 100.00 | 3.55 | 3.65 | 3.60 | 3.61 | -0.44 | -10.87% | 0.04 | 46 | 151 | 0.37 | -0.37 | 0.03 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 101.00 | 4.00 | 4.10 | 4.05 | 4.28 | -0.22 | -4.89% | 0.04 | 450 | 36 | 0.37 | -0.40 | 0.03 | -0.07 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 102.00 | 4.45 | 4.55 | 4.50 | 4.45 | -0.55 | -11.00% | 0.04 | 50 | 41 | 0.37 | -0.43 | 0.03 | -0.07 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 103.00 | 4.90 | 5.05 | 4.98 | 5.25 | -0.20 | -3.67% | 0.05 | 5 | 96 | 0.37 | -0.46 | 0.03 | -0.07 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 104.00 | 5.40 | 5.55 | 5.48 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | -0.49 | 0.03 | -0.07 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 105.00 | 5.95 | 6.10 | 6.03 | 6.50 | -3.00 | -31.58% | 0.06 | 1 | 8 | 0.37 | -0.52 | 0.03 | -0.07 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 106.00 | 6.55 | 6.65 | 6.60 | % | 0.06 | 0 | 0 | 0.37 | -0.55 | 0.03 | -0.07 | 4/10/2026 4:00:02 PM EST | |||
| 107.00 | 7.15 | 7.25 | 7.20 | 8.05 | % | 0.07 | 1 | 0 | 0.37 | -0.58 | 0.03 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST | |
| 108.00 | 7.45 | 9.10 | 8.28 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 148 | 0.40 | -0.61 | 0.03 | -0.06 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 109.00 | 8.10 | 10.55 | 9.33 | % | 0.09 | 0 | 0 | 0.43 | -0.64 | 0.03 | -0.06 | 4/10/2026 4:00:02 PM EST | |||
| 110.00 | 7.95 | 11.25 | 9.60 | % | 0.09 | 0 | 0 | 0.39 | -0.67 | 0.03 | -0.06 | 4/10/2026 4:00:02 PM EST | |||
| 111.00 | 9.55 | 11.20 | 10.38 | % | 0.09 | 0 | 0 | 0.40 | -0.69 | 0.03 | -0.06 | 4/10/2026 4:00:02 PM EST | |||
| 115.00 | 11.95 | 14.35 | 13.15 | % | 0.11 | 0 | 0 | 0.48 | -0.78 | 0.02 | -0.05 | 4/10/2026 4:00:02 PM EST | |||
| 120.00 | 16.25 | 18.75 | 17.50 | 18.46 | % | 0.15 | 1 | 0 | 0.51 | -0.87 | 0.02 | -0.03 | 4/10/2026 | 4/10/2026 4:00:02 PM EST | |
| 125.00 | 20.35 | 24.30 | 22.33 | % | 0.18 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.02 | 4/10/2026 4:00:02 PM EST | |||
| 130.00 | 25.20 | 29.15 | 27.18 | % | 0.21 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.02 | 4/10/2026 4:00:02 PM EST | |||
| 135.00 | 30.10 | 34.10 | 32.10 | % | 0.24 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.01 | 4/10/2026 4:00:02 PM EST | |||
| 140.00 | 35.10 | 39.10 | 37.10 | % | 0.27 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 4/10/2026 4:00:02 PM EST | |||
| 145.00 | 40.10 | 44.10 | 42.10 | % | 0.29 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 150.00 | 45.10 | 49.10 | 47.10 | % | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 155.00 | 50.10 | 54.10 | 52.10 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST |