Options Chain for NETFLIX INC. COM (NFLX) - $102.00 as of 4/10/2026 6:32:38 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 64.30 67.50 65.90 % 1.65 0 0 1.80 1.00 0.00 0.00 4/14/2026 4:00:03 PM EST
45.00 59.35 62.50 60.93 % 1.35 0 0 1.62 1.00 0.00 0.00 4/14/2026 4:00:03 PM EST
50.00 54.40 58.40 56.40 % 1.13 0 0 1.70 1.00 0.00 0.00 4/14/2026 4:00:03 PM EST
60.00 44.45 48.30 46.38 % 0.77 0 0 1.33 1.00 0.00 0.00 4/14/2026 4:00:03 PM EST
65.00 39.50 42.65 41.08 39.72 % 0.63 1 0 0.67 1.00 0.00 0.00 4/14/2026 4/14/2026 4:00:03 PM EST
70.00 34.65 38.50 36.58 % 0.52 0 0 1.06 1.00 0.00 0.00 4/14/2026 4:00:03 PM EST
75.00 29.70 33.60 31.65 27.60 0.00 0.00% 0.42 0 2 0.94 1.00 0.00 -0.01 4/10/2026 4/14/2026 4:00:03 PM EST
80.00 25.10 27.90 26.50 25.68 +1.49 +6.16% 0.33 6 8 0.71 0.99 0.00 -0.01 4/14/2026 4/14/2026 4:00:03 PM EST
85.00 20.00 23.05 21.53 18.97 0.00 0.00% 0.25 0 10 0.61 0.96 0.01 -0.02 4/13/2026 4/14/2026 4:00:03 PM EST
86.00 19.55 21.80 20.68 18.42 0.00 0.00% 0.24 0 3 0.56 0.95 0.01 -0.02 4/13/2026 4/14/2026 4:00:03 PM EST
87.00 18.10 21.10 19.60 % 0.23 0 0 0.57 0.95 0.01 -0.03 4/14/2026 4:00:03 PM EST
88.00 17.70 19.95 18.83 % 0.21 0 0 0.53 0.94 0.01 -0.03 4/14/2026 4:00:03 PM EST
89.00 16.30 18.65 17.48 15.27 0.00 0.00% 0.20 0 1 0.47 0.92 0.01 -0.03 4/13/2026 4/14/2026 4:00:03 PM EST
90.00 15.95 18.10 17.03 15.46 +1.06 +7.37% 0.19 1 2 0.50 0.91 0.01 -0.03 4/14/2026 4/14/2026 4:00:03 PM EST
91.00 14.50 16.80 15.65 16.50 +2.24 +15.71% 0.17 4 1 0.45 0.90 0.01 -0.04 4/14/2026 4/14/2026 4:00:03 PM EST
92.00 14.45 16.15 15.30 12.40 0.00 0.00% 0.17 0 1 0.46 0.88 0.01 -0.04 4/13/2026 4/14/2026 4:00:03 PM EST
93.00 13.70 16.05 14.88 14.78 +2.58 +21.15% 0.16 6 3 0.44 0.87 0.02 -0.04 4/14/2026 4/14/2026 4:00:03 PM EST
94.00 12.75 14.50 13.63 % 0.15 0 0 0.33 0.85 0.02 -0.04 4/14/2026 4:00:03 PM EST
95.00 12.40 13.50 12.95 13.20 +3.45 +35.39% 0.14 2 21 0.36 0.83 0.02 -0.05 4/14/2026 4/14/2026 4:00:03 PM EST
96.00 11.75 13.00 12.38 12.35 +2.05 +19.91% 0.13 1 3 0.38 0.81 0.02 -0.05 4/14/2026 4/14/2026 4:00:03 PM EST
97.00 10.35 11.90 11.13 % 0.11 0 0 0.33 0.79 0.02 -0.05 4/14/2026 4:00:03 PM EST
98.00 10.00 11.30 10.65 8.83 0.00 0.00% 0.11 0 7 0.36 0.76 0.02 -0.06 4/13/2026 4/14/2026 4:00:03 PM EST
99.00 9.55 10.55 10.05 9.50 +1.23 +14.88% 0.10 17 12 0.37 0.74 0.02 -0.06 4/14/2026 4/14/2026 4:00:03 PM EST
100.00 9.10 9.75 9.43 9.55 +1.88 +24.52% 0.09 11 8 0.38 0.71 0.02 -0.06 4/14/2026 4/14/2026 4:00:03 PM EST
101.00 7.40 9.30 8.35 8.80 +1.80 +25.72% 0.08 8 47 0.34 0.69 0.03 -0.06 4/14/2026 4/14/2026 4:00:03 PM EST
102.00 7.80 8.20 8.00 8.20 +2.10 +34.43% 0.08 256 57 0.36 0.66 0.03 -0.06 4/14/2026 4/14/2026 4:00:03 PM EST
103.00 7.00 7.65 7.33 7.45 +1.75 +30.71% 0.07 24 152 0.36 0.63 0.03 -0.06 4/14/2026 4/14/2026 4:00:03 PM EST
104.00 6.50 7.10 6.80 6.83 +1.53 +28.87% 0.07 20 39 0.36 0.60 0.03 -0.07 4/14/2026 4/14/2026 4:00:03 PM EST
105.00 6.35 6.50 6.43 6.40 +1.79 +38.83% 0.06 196 37 0.37 0.58 0.03 -0.07 4/14/2026 4/14/2026 4:00:03 PM EST
106.00 5.85 6.00 5.93 5.90 +1.50 +34.10% 0.06 78 29 0.37 0.55 0.03 -0.07 4/14/2026 4/14/2026 4:00:03 PM EST
107.00 5.35 5.50 5.43 5.45 +1.34 +32.61% 0.05 118 14 0.37 0.52 0.03 -0.07 4/14/2026 4/14/2026 4:00:03 PM EST
108.00 4.90 5.05 4.98 4.73 +1.08 +29.59% 0.05 19 47 0.37 0.49 0.03 -0.07 4/14/2026 4/14/2026 4:00:03 PM EST
109.00 4.50 4.65 4.58 4.45 +1.10 +32.84% 0.04 16 7 0.37 0.46 0.03 -0.07 4/14/2026 4/14/2026 4:00:03 PM EST
110.00 4.10 4.25 4.18 4.14 +1.29 +45.27% 0.04 266 161 0.37 0.43 0.03 -0.06 4/14/2026 4/14/2026 4:00:03 PM EST
111.00 3.70 3.85 3.78 3.74 +1.23 +49.01% 0.03 138 267 0.37 0.41 0.03 -0.06 4/14/2026 4/14/2026 4:00:03 PM EST
115.00 2.52 2.62 2.57 2.55 +0.90 +54.55% 0.02 247 64 0.37 0.31 0.03 -0.06 4/14/2026 4/14/2026 4:00:03 PM EST
120.00 1.48 1.56 1.52 1.51 +0.57 +60.64% 0.01 316 110 0.37 0.21 0.02 -0.05 4/14/2026 4/14/2026 4:00:03 PM EST
125.00 0.86 0.92 0.89 0.86 +0.30 +53.58% 0.01 60 20 0.38 0.13 0.01 -0.03 4/14/2026 4/14/2026 4:00:03 PM EST
130.00 0.49 0.53 0.51 0.50 +0.20 +66.67% 0.00 80 113 0.39 0.08 0.01 -0.02 4/14/2026 4/14/2026 4:00:03 PM EST
135.00 0.27 0.32 0.30 0.17 0.00 0.00% 0.00 0 171 0.39 0.05 0.01 -0.02 4/10/2026 4/14/2026 4:00:03 PM EST
140.00 0.15 0.20 0.18 0.16 % 0.00 8 0 0.40 0.03 0.00 -0.01 4/14/2026 4/14/2026 4:00:03 PM EST
145.00 0.08 0.12 0.10 0.08 0.00 0.00% 0.00 10 1 0.41 0.01 0.00 -0.01 4/14/2026 4/14/2026 4:00:03 PM EST
150.00 0.05 0.10 0.08 0.05 % 0.00 17 0 0.43 0.01 0.00 0.00 4/14/2026 4/14/2026 4:00:03 PM EST
155.00 0.03 0.08 0.06 % 0.00 0 0 0.44 0.00 0.00 0.00 4/14/2026 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 0.06 0.03 % 0.00 0 0 1.14 0.00 0.00 0.00 4/14/2026 4:00:03 PM EST
45.00 0.00 0.07 0.04 % 0.00 0 0 1.03 0.00 0.00 0.00 4/14/2026 4:00:03 PM EST
50.00 0.00 0.07 0.04 % 0.00 0 0 0.92 0.00 0.00 0.00 4/14/2026 4:00:03 PM EST
60.00 0.00 0.07 0.04 % 0.00 0 0 0.71 0.00 0.00 0.00 4/14/2026 4:00:03 PM EST
65.00 0.02 0.07 0.05 0.06 % 0.00 3 0 0.58 0.00 0.00 0.00 4/14/2026 4/14/2026 4:00:03 PM EST
70.00 0.05 0.10 0.08 % 0.00 0 0 0.54 0.00 0.00 0.00 4/14/2026 4:00:03 PM EST
75.00 0.09 0.14 0.12 % 0.00 0 0 0.49 0.00 0.00 -0.01 4/14/2026 4:00:03 PM EST
80.00 0.18 0.22 0.20 0.22 -0.08 -26.67% 0.00 249 16 0.45 -0.01 0.00 -0.01 4/14/2026 4/14/2026 4:00:03 PM EST
85.00 0.35 0.41 0.38 0.33 -0.24 -42.11% 0.00 26 37 0.42 -0.04 0.01 -0.02 4/14/2026 4/14/2026 4:00:03 PM EST
86.00 0.40 0.47 0.44 0.42 -0.38 -47.50% 0.01 1 3 0.42 -0.05 0.01 -0.02 4/14/2026 4/14/2026 4:00:03 PM EST
87.00 0.46 0.52 0.49 0.46 -0.40 -46.52% 0.01 70 1 0.41 -0.05 0.01 -0.03 4/14/2026 4/14/2026 4:00:03 PM EST
88.00 0.53 0.59 0.56 0.51 -0.38 -42.70% 0.01 23 2 0.41 -0.06 0.01 -0.03 4/14/2026 4/14/2026 4:00:03 PM EST
89.00 0.61 0.67 0.64 0.56 -0.46 -45.10% 0.01 4 7 0.40 -0.08 0.01 -0.03 4/14/2026 4/14/2026 4:00:03 PM EST
90.00 0.70 0.76 0.73 0.73 -0.33 -31.14% 0.01 209 345 0.40 -0.09 0.01 -0.03 4/14/2026 4/14/2026 4:00:03 PM EST
91.00 0.79 0.88 0.84 0.79 -0.46 -36.80% 0.01 23 18 0.39 -0.10 0.01 -0.04 4/14/2026 4/14/2026 4:00:03 PM EST
92.00 0.91 1.00 0.96 0.93 -0.47 -33.58% 0.01 4 130 0.39 -0.12 0.01 -0.04 4/14/2026 4/14/2026 4:00:03 PM EST
93.00 1.05 1.13 1.09 1.07 -0.56 -34.36% 0.01 26 18 0.39 -0.13 0.02 -0.04 4/14/2026 4/14/2026 4:00:03 PM EST
94.00 1.20 1.29 1.25 1.22 -0.68 -35.79% 0.01 20 1 0.38 -0.15 0.02 -0.04 4/14/2026 4/14/2026 4:00:03 PM EST
95.00 1.38 1.47 1.43 1.38 -0.74 -34.91% 0.02 270 69 0.38 -0.17 0.02 -0.05 4/14/2026 4/14/2026 4:00:03 PM EST
96.00 1.58 1.67 1.63 1.60 -0.79 -33.06% 0.02 40 1 0.38 -0.19 0.02 -0.05 4/14/2026 4/14/2026 4:00:03 PM EST
97.00 1.80 1.89 1.85 2.16 -0.79 -26.78% 0.02 1 2 0.38 -0.21 0.02 -0.05 4/14/2026 4/14/2026 4:00:03 PM EST
98.00 2.05 2.14 2.10 2.08 -1.10 -34.60% 0.02 10 17 0.38 -0.24 0.02 -0.06 4/14/2026 4/14/2026 4:00:03 PM EST
99.00 2.33 2.42 2.38 2.36 -0.94 -28.49% 0.02 18 10 0.37 -0.26 0.02 -0.06 4/14/2026 4/14/2026 4:00:03 PM EST
100.00 2.63 2.73 2.68 2.63 -1.02 -27.95% 0.03 105 307 0.37 -0.29 0.02 -0.06 4/14/2026 4/14/2026 4:00:03 PM EST
101.00 2.97 3.10 3.04 3.00 -1.15 -27.72% 0.03 15 3 0.37 -0.31 0.03 -0.06 4/14/2026 4/14/2026 4:00:03 PM EST
102.00 3.30 3.45 3.38 3.15 -1.56 -33.13% 0.03 13 20 0.37 -0.34 0.03 -0.06 4/14/2026 4/14/2026 4:00:03 PM EST
103.00 3.70 3.85 3.78 3.68 -1.47 -28.55% 0.04 7 43 0.37 -0.37 0.03 -0.06 4/14/2026 4/14/2026 4:00:03 PM EST
104.00 4.15 4.30 4.23 4.25 -1.31 -23.57% 0.04 305 38 0.37 -0.40 0.03 -0.07 4/14/2026 4/14/2026 4:00:03 PM EST
105.00 4.60 4.80 4.70 4.62 -1.43 -23.64% 0.04 218 64 0.37 -0.42 0.03 -0.07 4/14/2026 4/14/2026 4:00:03 PM EST
106.00 5.10 5.25 5.18 5.08 % 0.05 496 0 0.37 -0.45 0.03 -0.07 4/14/2026 4/14/2026 4:00:03 PM EST
107.00 5.60 5.80 5.70 5.65 % 0.05 111 0 0.37 -0.48 0.03 -0.07 4/14/2026 4/14/2026 4:00:03 PM EST
108.00 6.15 6.35 6.25 7.17 % 0.06 8 0 0.37 -0.51 0.03 -0.07 4/14/2026 4/14/2026 4:00:03 PM EST
109.00 6.75 6.95 6.85 % 0.06 0 0 0.37 -0.54 0.03 -0.07 4/14/2026 4:00:03 PM EST
110.00 7.35 7.55 7.45 7.10 % 0.07 4 0 0.37 -0.57 0.03 -0.06 4/14/2026 4/14/2026 4:00:03 PM EST
111.00 7.95 8.25 8.10 7.77 % 0.07 100 0 0.37 -0.59 0.03 -0.06 4/14/2026 4/14/2026 4:00:03 PM EST
115.00 10.40 11.45 10.93 % 0.10 0 0 0.38 -0.69 0.03 -0.06 4/14/2026 4:00:03 PM EST
120.00 13.45 16.05 14.75 16.15 -0.65 -3.87% 0.12 10 10 0.47 -0.79 0.02 -0.05 4/14/2026 4/14/2026 4:00:03 PM EST
125.00 17.70 21.35 19.53 19.35 % 0.16 1 0 0.58 -0.87 0.01 -0.03 4/14/2026 4/14/2026 4:00:03 PM EST
130.00 22.05 26.15 24.10 % 0.19 0 0 0.64 -0.92 0.01 -0.02 4/14/2026 4:00:03 PM EST
135.00 27.35 30.95 29.15 % 0.22 0 0 0.69 -0.95 0.01 -0.02 4/14/2026 4:00:03 PM EST
140.00 31.85 35.90 33.88 % 0.24 0 0 0.74 -0.97 0.00 -0.01 4/14/2026 4:00:03 PM EST
145.00 36.80 40.85 38.83 % 0.27 0 0 0.81 -0.99 0.00 -0.01 4/14/2026 4:00:03 PM EST
150.00 41.80 45.85 43.83 % 0.29 0 0 0.86 -0.99 0.00 0.00 4/14/2026 4:00:03 PM EST
155.00 46.80 50.85 48.83 % 0.32 0 0 0.92 -1.00 0.00 0.00 4/14/2026 4:00:03 PM EST