Options Chain for NETFLIX INC. COM (NFLX) - $77.18 as of 2/20/2026 5:13:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 71.65 | 75.85 | 73.75 | % | 14.75 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 10.00 | 66.75 | 70.95 | 68.85 | % | 6.88 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 15.00 | 61.85 | 66.05 | 63.95 | % | 4.26 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 20.00 | 57.00 | 61.20 | 59.10 | % | 2.96 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 25.00 | 52.15 | 56.25 | 54.20 | 67.00 | 0.00 | 0.00% | 2.17 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/20/2026 4:00:04 PM EST |
| 30.00 | 47.25 | 51.35 | 49.30 | % | 1.64 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 35.00 | 42.40 | 46.45 | 44.43 | % | 1.27 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 40.00 | 37.55 | 41.65 | 39.60 | 43.40 | 0.00 | 0.00% | 0.99 | 0 | 16 | 0.94 | 0.99 | 0.00 | -0.01 | 2/10/2026 | 2/20/2026 4:00:04 PM EST |
| 45.00 | 32.80 | 35.35 | 34.08 | 46.20 | 0.00 | 0.00% | 0.76 | 0 | 4 | 0.68 | 0.97 | 0.00 | -0.01 | 1/6/2026 | 2/20/2026 4:00:04 PM EST |
| 50.00 | 28.10 | 32.10 | 30.10 | 29.13 | +0.63 | +2.22% | 0.60 | 88 | 17 | 0.75 | 0.95 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 55.00 | 23.55 | 27.60 | 25.58 | 24.85 | 0.00 | 0.00% | 0.47 | 0 | 17 | 0.68 | 0.92 | 0.01 | -0.02 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 60.00 | 19.60 | 22.05 | 20.83 | 21.21 | +0.50 | +2.42% | 0.35 | 52 | 87 | 0.52 | 0.87 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 65.00 | 16.30 | 18.05 | 17.18 | 16.99 | +0.69 | +4.24% | 0.26 | 3 | 51 | 0.42 | 0.81 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 70.00 | 13.60 | 14.25 | 13.93 | 13.89 | +0.99 | +7.68% | 0.20 | 64 | 4,097 | 0.43 | 0.73 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 75.00 | 10.50 | 10.95 | 10.73 | 10.70 | +1.05 | +10.89% | 0.14 | 137 | 7,633 | 0.42 | 0.65 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 80.00 | 7.80 | 8.35 | 8.08 | 8.11 | +0.86 | +11.87% | 0.10 | 193 | 2,825 | 0.41 | 0.55 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 85.00 | 5.55 | 6.05 | 5.80 | 6.00 | +0.75 | +14.29% | 0.07 | 46 | 2,956 | 0.40 | 0.45 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 90.00 | 4.10 | 4.35 | 4.23 | 4.25 | +0.50 | +13.34% | 0.05 | 159 | 4,204 | 0.39 | 0.36 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 95.00 | 2.86 | 3.15 | 3.01 | 3.05 | +0.42 | +15.97% | 0.03 | 132 | 2,360 | 0.39 | 0.28 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 100.00 | 2.02 | 2.19 | 2.11 | 2.11 | +0.21 | +11.06% | 0.02 | 249 | 4,585 | 0.39 | 0.21 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 105.00 | 1.27 | 1.69 | 1.48 | 1.44 | +0.14 | +10.77% | 0.01 | 366 | 2,351 | 0.39 | 0.16 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 110.00 | 0.81 | 1.14 | 0.98 | 1.03 | +0.23 | +28.75% | 0.01 | 157 | 1,785 | 0.39 | 0.12 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 115.00 | 0.62 | 0.80 | 0.71 | 0.72 | +0.10 | +16.13% | 0.01 | 21 | 726 | 0.39 | 0.09 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 120.00 | 0.48 | 0.63 | 0.56 | 0.63 | +0.13 | +26.00% | 0.00 | 5 | 815 | 0.40 | 0.07 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 125.00 | 0.37 | 0.44 | 0.41 | 0.32 | -0.05 | -13.52% | 0.00 | 10 | 824 | 0.41 | 0.05 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 130.00 | 0.21 | 0.35 | 0.28 | 0.29 | +0.04 | +16.00% | 0.00 | 1 | 806 | 0.41 | 0.03 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 135.00 | 0.01 | 0.41 | 0.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.38 | 0.02 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 140.00 | 0.03 | 0.41 | 0.22 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.41 | 0.02 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.58 | 0.29 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.54 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 150.00 | 0.09 | 0.40 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 9 | 962 | 0.48 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.54 | 0.27 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.58 | 0.01 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:04 PM EST |
| 160.00 | 0.01 | 0.48 | 0.25 | 0.14 | -0.01 | -6.67% | 0.00 | 2 | 229 | 0.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.51 | 0.26 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.67 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.89 | 0.45 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.72 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:04 PM EST |
| 180.00 | 0.01 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.49 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.57 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.24 | 0.12 | 0.10 | % | 0.02 | 14,502 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 10.00 | 0.00 | 2.03 | 1.02 | 0.01 | % | 0.10 | 250 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 15.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.24 | 1.12 | % | 0.06 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.50 | 0.75 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/20/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.87 | 0.44 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.75 | -0.01 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.51 | 0.26 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.57 | -0.03 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 50.00 | 0.45 | 1.01 | 0.73 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.52 | -0.05 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 55.00 | 0.89 | 1.12 | 1.01 | 1.03 | -0.13 | -11.21% | 0.02 | 36 | 306 | 0.48 | -0.08 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 60.00 | 1.60 | 1.83 | 1.72 | 1.71 | +0.08 | +4.91% | 0.03 | 2 | 830 | 0.46 | -0.13 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 65.00 | 2.48 | 2.80 | 2.64 | 2.66 | -0.39 | -12.79% | 0.04 | 45 | 3,160 | 0.44 | -0.19 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 70.00 | 3.95 | 4.25 | 4.10 | 4.10 | -0.55 | -11.83% | 0.06 | 373 | 6,969 | 0.43 | -0.27 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 75.00 | 5.60 | 6.15 | 5.88 | 5.96 | -0.59 | -9.01% | 0.08 | 74 | 12,773 | 0.42 | -0.35 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 80.00 | 7.85 | 8.50 | 8.18 | 8.20 | -1.05 | -11.36% | 0.10 | 18 | 7,863 | 0.40 | -0.45 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 85.00 | 10.75 | 11.35 | 11.05 | 11.00 | -1.05 | -8.72% | 0.13 | 91 | 3,238 | 0.39 | -0.55 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 90.00 | 14.00 | 14.85 | 14.43 | 15.32 | 0.00 | 0.00% | 0.16 | 0 | 2,247 | 0.39 | -0.64 | 0.02 | -0.03 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 95.00 | 17.90 | 19.30 | 18.60 | 18.89 | -0.84 | -4.26% | 0.20 | 10 | 1,428 | 0.40 | -0.72 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 100.00 | 21.85 | 23.30 | 22.58 | 23.13 | 0.00 | 0.00% | 0.23 | 0 | 505 | 0.38 | -0.79 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 105.00 | 26.20 | 28.25 | 27.23 | 28.25 | 0.00 | 0.00% | 0.26 | 0 | 611 | 0.49 | -0.84 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 110.00 | 30.95 | 33.15 | 32.05 | 33.05 | 0.00 | 0.00% | 0.29 | 0 | 262 | 0.53 | -0.88 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 115.00 | 34.45 | 38.45 | 36.45 | 38.04 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.60 | -0.91 | 0.01 | -0.01 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 120.00 | 39.25 | 43.45 | 41.35 | 43.22 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 125.00 | 44.25 | 48.45 | 46.35 | 48.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 130.00 | 49.25 | 53.45 | 51.35 | 45.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.71 | -0.97 | 0.00 | -0.01 | 1/21/2026 | 2/20/2026 4:00:04 PM EST |
| 135.00 | 54.25 | 58.45 | 56.35 | 52.21 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.75 | -0.98 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:04 PM EST |
| 140.00 | 59.25 | 63.45 | 61.35 | 55.59 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.78 | -0.98 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:04 PM EST |
| 145.00 | 64.25 | 68.45 | 66.35 | % | 0.46 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 150.00 | 69.25 | 73.45 | 71.35 | 64.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:04 PM EST |
| 155.00 | 74.25 | 78.45 | 76.35 | % | 0.49 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 160.00 | 79.25 | 83.45 | 81.35 | % | 0.51 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 165.00 | 84.25 | 88.45 | 86.35 | % | 0.52 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 170.00 | 89.65 | 93.45 | 91.55 | % | 0.54 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 175.00 | 94.25 | 98.45 | 96.35 | % | 0.55 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 180.00 | 99.25 | 103.45 | 101.35 | % | 0.56 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 185.00 | 104.30 | 108.45 | 106.38 | % | 0.58 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 190.00 | 109.30 | 113.45 | 111.38 | % | 0.59 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST |