Options Chain for NETFLIX INC. COM (NFLX) - $88.25 as of 5/8/2026 1:12:56 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 | 45.80 | 49.80 | 47.80 | % | 1.19 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 45.00 | 40.85 | 44.85 | 42.85 | % | 0.95 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 50.00 | 35.65 | 39.85 | 37.75 | % | 0.76 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 60.00 | 25.90 | 29.90 | 27.90 | % | 0.46 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 65.00 | 21.00 | 25.00 | 23.00 | % | 0.35 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 5/8/2026 3:59:59 PM EST | |||
| 70.00 | 16.70 | 19.80 | 18.25 | % | 0.26 | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.02 | 5/8/2026 3:59:59 PM EST | |||
| 75.00 | 12.65 | 14.50 | 13.58 | % | 0.18 | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.03 | 5/8/2026 3:59:59 PM EST | |||
| 76.00 | 10.45 | 14.55 | 12.50 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.56 | 0.90 | 0.02 | -0.03 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 77.00 | 10.65 | 12.25 | 11.45 | % | 0.15 | 0 | 0 | 0.37 | 0.89 | 0.02 | -0.04 | 5/8/2026 3:59:59 PM EST | |||
| 78.00 | 10.10 | 11.55 | 10.83 | % | 0.14 | 0 | 0 | 0.38 | 0.87 | 0.02 | -0.04 | 5/8/2026 3:59:59 PM EST | |||
| 79.00 | 9.10 | 11.00 | 10.05 | 10.04 | % | 0.13 | 27 | 0 | 0.41 | 0.84 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 80.00 | 8.30 | 10.00 | 9.15 | % | 0.11 | 0 | 0 | 0.38 | 0.82 | 0.03 | -0.04 | 5/8/2026 3:59:59 PM EST | |||
| 81.00 | 7.65 | 9.00 | 8.33 | % | 0.10 | 0 | 0 | 0.28 | 0.79 | 0.03 | -0.04 | 5/8/2026 3:59:59 PM EST | |||
| 82.00 | 6.85 | 8.80 | 7.83 | % | 0.10 | 0 | 0 | 0.31 | 0.76 | 0.03 | -0.04 | 5/8/2026 3:59:59 PM EST | |||
| 83.00 | 6.35 | 7.35 | 6.85 | % | 0.08 | 0 | 0 | 0.29 | 0.73 | 0.03 | -0.05 | 5/8/2026 3:59:59 PM EST | |||
| 84.00 | 4.15 | 8.10 | 6.13 | % | 0.07 | 0 | 0 | 0.45 | 0.69 | 0.04 | -0.05 | 5/8/2026 3:59:59 PM EST | |||
| 85.00 | 5.10 | 6.05 | 5.58 | 5.45 | -0.65 | -10.66% | 0.07 | 27 | 6 | 0.29 | 0.65 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 86.00 | 4.45 | 5.45 | 4.95 | % | 0.06 | 0 | 0 | 0.29 | 0.61 | 0.04 | -0.05 | 5/8/2026 3:59:59 PM EST | |||
| 87.00 | 4.15 | 4.95 | 4.55 | 4.15 | % | 0.05 | 71 | 0 | 0.31 | 0.57 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 88.00 | 3.35 | 4.35 | 3.85 | 3.78 | -0.62 | -14.10% | 0.04 | 117 | 10 | 0.29 | 0.53 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 89.00 | 3.00 | 3.90 | 3.45 | 3.50 | -0.50 | -12.50% | 0.04 | 2 | 7 | 0.30 | 0.49 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 90.00 | 2.74 | 3.25 | 3.00 | 2.83 | -0.62 | -17.98% | 0.03 | 233 | 25 | 0.30 | 0.45 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 91.00 | 2.41 | 2.57 | 2.49 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | 0.40 | 0.04 | -0.04 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 92.00 | 2.07 | 2.23 | 2.15 | 2.20 | -0.34 | -13.39% | 0.02 | 174 | 51 | 0.29 | 0.36 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 93.00 | 1.78 | 1.93 | 1.86 | 2.00 | -0.25 | -11.12% | 0.02 | 4 | 5 | 0.29 | 0.32 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 94.00 | 1.52 | 1.67 | 1.60 | 1.56 | % | 0.02 | 21 | 0 | 0.29 | 0.29 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 95.00 | 1.30 | 1.44 | 1.37 | 1.35 | -0.36 | -21.06% | 0.01 | 38 | 7 | 0.29 | 0.25 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 96.00 | 1.11 | 1.25 | 1.18 | 1.21 | -0.24 | -16.56% | 0.01 | 18 | 16 | 0.29 | 0.22 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 97.00 | 0.95 | 1.08 | 1.02 | 1.01 | -0.51 | -33.56% | 0.01 | 8 | 1 | 0.30 | 0.20 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 98.00 | 0.81 | 0.94 | 0.88 | 0.85 | -0.26 | -23.43% | 0.01 | 20 | 32 | 0.30 | 0.17 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 99.00 | 0.70 | 0.81 | 0.76 | 0.77 | -0.28 | -26.67% | 0.01 | 5 | 4 | 0.30 | 0.15 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 100.00 | 0.60 | 0.71 | 0.66 | 0.65 | -0.11 | -14.48% | 0.01 | 15 | 27 | 0.31 | 0.14 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 101.00 | 0.52 | 0.63 | 0.58 | 0.58 | % | 0.01 | 6 | 0 | 0.31 | 0.12 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 105.00 | 0.30 | 0.40 | 0.35 | 0.35 | % | 0.00 | 70 | 0 | 0.33 | 0.08 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 110.00 | 0.18 | 0.28 | 0.23 | 0.25 | % | 0.00 | 6 | 0 | 0.36 | 0.04 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 115.00 | 0.13 | 0.22 | 0.18 | 0.17 | % | 0.00 | 15 | 0 | 0.39 | 0.02 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 120.00 | 0.09 | 0.18 | 0.14 | 0.13 | % | 0.00 | 15 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 125.00 | 0.06 | 0.15 | 0.11 | 0.11 | % | 0.00 | 50 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 130.00 | 0.04 | 0.12 | 0.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 135.00 | 0.02 | 0.11 | 0.07 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 140.00 | 0.01 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 145.00 | 0.01 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.08 | 0.04 | 0.02 | % | 0.00 | 2 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 65.00 | 0.04 | 0.12 | 0.08 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.02 | 5/8/2026 3:59:59 PM EST | |||
| 70.00 | 0.13 | 0.22 | 0.18 | % | 0.00 | 0 | 0 | 0.37 | -0.03 | 0.01 | -0.02 | 5/8/2026 3:59:59 PM EST | |||
| 75.00 | 0.36 | 0.45 | 0.41 | 0.42 | % | 0.01 | 14 | 0 | 0.33 | -0.08 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 76.00 | 0.45 | 0.56 | 0.51 | 0.47 | % | 0.01 | 2 | 0 | 0.33 | -0.10 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 77.00 | 0.55 | 0.67 | 0.61 | 0.66 | -0.15 | -18.52% | 0.01 | 2 | 10 | 0.33 | -0.11 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 78.00 | 0.68 | 0.79 | 0.74 | 0.70 | % | 0.01 | 4 | 0 | 0.32 | -0.13 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 79.00 | 0.82 | 0.94 | 0.88 | 0.87 | % | 0.01 | 10 | 0 | 0.32 | -0.16 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 80.00 | 1.00 | 1.11 | 1.06 | 1.01 | +0.02 | +2.02% | 0.01 | 116 | 11 | 0.32 | -0.18 | 0.03 | -0.04 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 81.00 | 1.20 | 1.33 | 1.27 | 1.18 | +0.05 | +4.43% | 0.02 | 7 | 11 | 0.31 | -0.21 | 0.03 | -0.04 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 82.00 | 1.44 | 1.58 | 1.51 | 1.43 | % | 0.02 | 2 | 0 | 0.31 | -0.24 | 0.03 | -0.04 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 83.00 | 1.71 | 1.86 | 1.79 | 1.63 | +0.03 | +1.88% | 0.02 | 30 | 51 | 0.31 | -0.27 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 84.00 | 2.02 | 2.18 | 2.10 | 2.10 | +0.22 | +11.71% | 0.03 | 10 | 7 | 0.31 | -0.31 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 85.00 | 2.38 | 2.56 | 2.47 | 2.41 | +0.36 | +17.57% | 0.03 | 48 | 2 | 0.31 | -0.35 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 86.00 | 2.54 | 3.50 | 3.02 | 2.79 | +0.10 | +3.72% | 0.04 | 4 | 9 | 0.32 | -0.39 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 87.00 | 2.97 | 3.60 | 3.29 | 3.20 | +0.20 | +6.67% | 0.04 | 35 | 3 | 0.30 | -0.43 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 88.00 | 3.25 | 4.00 | 3.63 | 3.79 | +0.29 | +8.29% | 0.04 | 4 | 13 | 0.29 | -0.47 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 89.00 | 3.95 | 4.70 | 4.33 | 4.07 | % | 0.05 | 13 | 0 | 0.30 | -0.51 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 90.00 | 4.55 | 5.60 | 5.08 | 4.92 | % | 0.06 | 40 | 0 | 0.31 | -0.55 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 91.00 | 4.75 | 6.20 | 5.48 | 5.42 | +0.77 | +16.56% | 0.06 | 4 | 1 | 0.29 | -0.60 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 92.00 | 5.90 | 6.65 | 6.28 | 6.25 | % | 0.07 | 4 | 0 | 0.30 | -0.64 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 93.00 | 6.20 | 7.50 | 6.85 | 6.60 | % | 0.07 | 10 | 0 | 0.29 | -0.68 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 94.00 | 6.90 | 8.00 | 7.45 | 7.75 | +0.88 | +12.81% | 0.08 | 1 | 16 | 0.29 | -0.71 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 95.00 | 7.60 | 9.20 | 8.40 | 8.50 | % | 0.09 | 10 | 0 | 0.28 | -0.75 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 96.00 | 8.60 | 9.75 | 9.18 | 7.97 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.28 | -0.78 | 0.03 | -0.03 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 97.00 | 9.15 | 11.00 | 10.08 | % | 0.10 | 0 | 0 | 0.40 | -0.80 | 0.03 | -0.03 | 5/8/2026 3:59:59 PM EST | |||
| 98.00 | 10.25 | 11.60 | 10.93 | 10.69 | % | 0.11 | 3 | 0 | 0.38 | -0.83 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 99.00 | 11.20 | 12.50 | 11.85 | 11.81 | +1.07 | +9.97% | 0.12 | 3 | 10 | 0.38 | -0.85 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 100.00 | 11.40 | 14.20 | 12.80 | % | 0.13 | 0 | 0 | 0.47 | -0.86 | 0.02 | -0.02 | 5/8/2026 3:59:59 PM EST | |||
| 101.00 | 12.95 | 14.80 | 13.88 | % | 0.14 | 0 | 0 | 0.45 | -0.88 | 0.02 | -0.02 | 5/8/2026 3:59:59 PM EST | |||
| 105.00 | 16.40 | 18.60 | 17.50 | % | 0.17 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.02 | 5/8/2026 3:59:59 PM EST | |||
| 110.00 | 20.45 | 24.45 | 22.45 | % | 0.20 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 115.00 | 25.45 | 29.40 | 27.43 | % | 0.24 | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 120.00 | 30.45 | 34.40 | 32.43 | % | 0.27 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 125.00 | 35.45 | 39.30 | 37.38 | % | 0.30 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 130.00 | 40.45 | 44.40 | 42.43 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 135.00 | 45.45 | 49.40 | 47.43 | % | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 140.00 | 50.45 | 54.40 | 52.43 | % | 0.37 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 145.00 | 55.45 | 59.40 | 57.43 | % | 0.40 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 150.00 | 60.45 | 64.40 | 62.43 | % | 0.42 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 155.00 | 65.45 | 69.30 | 67.38 | % | 0.43 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST |