Options Chain for NETFLIX INC. COM (NFLX) - $97.31 as of 4/18/2026 5:38:08 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 | 90.40 | 94.45 | 92.43 | 90.76 | -9.23 | -9.24% | 18.49 | 10 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 10.00 | 85.40 | 89.50 | 87.45 | % | 8.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 15.00 | 80.45 | 84.50 | 82.48 | 78.26 | 0.00 | 0.00% | 5.50 | 0 | 5 | 2.81 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/17/2026 4:00:01 PM EST |
| 20.00 | 75.50 | 79.55 | 77.53 | % | 3.88 | 0 | 7 | 2.36 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 25.00 | 70.55 | 74.60 | 72.58 | % | 2.90 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 30.00 | 65.60 | 69.65 | 67.63 | % | 2.25 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 35.00 | 60.65 | 64.70 | 62.68 | % | 1.79 | 0 | 10 | 1.57 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 40.00 | 55.70 | 59.85 | 57.78 | 56.95 | +2.70 | +4.98% | 1.44 | 21 | 15 | 1.41 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 45.00 | 50.75 | 54.80 | 52.78 | 52.59 | -11.28 | -17.67% | 1.17 | 1 | 13 | 1.23 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 50.00 | 46.80 | 49.90 | 48.35 | 47.82 | -10.98 | -18.68% | 0.97 | 45 | 104 | 1.10 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 55.00 | 41.10 | 44.95 | 43.03 | 41.93 | -2.07 | -4.71% | 0.78 | 6 | 27 | 0.97 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 60.00 | 36.40 | 39.55 | 37.98 | 37.35 | -12.10 | -24.47% | 0.63 | 2 | 110 | 0.79 | 0.99 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 65.00 | 31.25 | 35.20 | 33.23 | 34.22 | -6.48 | -15.93% | 0.51 | 2 | 40 | 0.76 | 0.98 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 70.00 | 27.90 | 29.15 | 28.53 | 28.50 | -10.55 | -27.02% | 0.41 | 41 | 4,082 | 0.52 | 0.96 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 75.00 | 22.95 | 23.95 | 23.45 | 23.94 | -10.51 | -30.51% | 0.31 | 131 | 7,792 | 0.43 | 0.93 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 80.00 | 19.00 | 19.35 | 19.18 | 18.80 | -10.35 | -35.51% | 0.24 | 267 | 2,875 | 0.37 | 0.88 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 85.00 | 14.00 | 15.35 | 14.68 | 15.06 | -9.84 | -39.52% | 0.17 | 185 | 2,125 | 0.32 | 0.82 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 90.00 | 11.20 | 11.70 | 11.45 | 11.38 | -9.07 | -44.36% | 0.13 | 660 | 6,113 | 0.35 | 0.73 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 95.00 | 8.10 | 8.25 | 8.18 | 8.25 | -8.33 | -50.25% | 0.09 | 1,751 | 4,195 | 0.34 | 0.61 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 100.00 | 5.60 | 5.75 | 5.68 | 5.70 | -7.15 | -55.65% | 0.06 | 9,313 | 9,581 | 0.33 | 0.49 | 0.03 | -0.04 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 105.00 | 3.75 | 3.85 | 3.80 | 3.80 | -6.19 | -61.97% | 0.04 | 5,549 | 7,491 | 0.33 | 0.37 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 110.00 | 2.41 | 2.54 | 2.48 | 2.52 | -4.88 | -65.95% | 0.02 | 3,721 | 5,691 | 0.33 | 0.28 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 115.00 | 1.47 | 1.66 | 1.57 | 1.65 | -3.75 | -69.45% | 0.01 | 2,686 | 2,682 | 0.33 | 0.20 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 120.00 | 1.01 | 1.07 | 1.04 | 1.05 | -2.75 | -72.37% | 0.01 | 32,566 | 114,588 | 0.34 | 0.14 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 125.00 | 0.67 | 0.71 | 0.69 | 0.69 | -2.06 | -74.91% | 0.01 | 1,482 | 2,298 | 0.34 | 0.10 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 130.00 | 0.45 | 0.51 | 0.48 | 0.49 | -1.40 | -74.08% | 0.00 | 647 | 2,552 | 0.35 | 0.07 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 135.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.97 | -74.62% | 0.00 | 320 | 725 | 0.37 | 0.05 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 140.00 | 0.22 | 0.26 | 0.24 | 0.26 | -0.66 | -71.74% | 0.00 | 30,505 | 112,430 | 0.37 | 0.03 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 145.00 | 0.10 | 0.51 | 0.31 | 0.15 | -0.44 | -74.58% | 0.00 | 125 | 233 | 0.41 | 0.02 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 150.00 | 0.13 | 0.16 | 0.15 | 0.13 | -0.31 | -70.46% | 0.00 | 808 | 1,335 | 0.40 | 0.02 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 155.00 | 0.02 | 0.48 | 0.25 | 0.25 | +0.24 | +2,400.00% | 0.00 | 2 | 46 | 0.42 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 160.00 | 0.05 | 0.53 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.47 | 0.01 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.49 | 0.25 | 0.10 | -0.09 | -47.37% | 0.00 | 2 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.86 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.66 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.69 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:01 PM EST |
| 180.00 | 0.02 | 0.12 | 0.07 | 0.06 | -0.16 | -72.73% | 0.00 | 7 | 1,116 | 0.48 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 84 | 0.56 | 0.00 | 0.00 | 0.00 | 4/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 21,753 | 2.06 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 500 | 2.11 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.07 | 0.04 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.79 | 0.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/17/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.41 | 0.21 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.77 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.44 | 0.22 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.68 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/17/2026 4:00:01 PM EST |
| 60.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 65 | 766 | 0.46 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 65.00 | 0.18 | 0.21 | 0.20 | 0.17 | +0.05 | +41.67% | 0.00 | 46 | 3,546 | 0.44 | -0.02 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 70.00 | 0.28 | 0.34 | 0.31 | 0.31 | +0.07 | +29.17% | 0.00 | 579 | 7,913 | 0.40 | -0.04 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 75.00 | 0.38 | 0.68 | 0.53 | 0.60 | +0.26 | +76.48% | 0.01 | 594 | 12,710 | 0.37 | -0.07 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 80.00 | 0.91 | 1.10 | 1.01 | 1.10 | +0.46 | +71.88% | 0.01 | 1,030 | 6,283 | 0.36 | -0.12 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 85.00 | 1.70 | 1.89 | 1.80 | 1.84 | +0.71 | +62.84% | 0.02 | 983 | 7,011 | 0.35 | -0.18 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 90.00 | 3.05 | 3.15 | 3.10 | 3.08 | +1.36 | +79.07% | 0.03 | 3,017 | 5,508 | 0.34 | -0.27 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 95.00 | 4.80 | 5.00 | 4.90 | 4.90 | +2.19 | +80.82% | 0.05 | 7,567 | 5,334 | 0.33 | -0.39 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 100.00 | 7.25 | 7.55 | 7.40 | 7.25 | +3.15 | +76.83% | 0.07 | 720 | 2,225 | 0.33 | -0.51 | 0.03 | -0.04 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 105.00 | 10.20 | 10.65 | 10.43 | 10.46 | +4.51 | +75.80% | 0.10 | 541 | 1,737 | 0.32 | -0.63 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 110.00 | 14.10 | 14.30 | 14.20 | 14.19 | +5.74 | +67.93% | 0.13 | 285 | 990 | 0.32 | -0.72 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 115.00 | 17.95 | 19.15 | 18.55 | 17.93 | +6.43 | +55.92% | 0.16 | 126 | 326 | 0.33 | -0.80 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 120.00 | 21.45 | 23.95 | 22.70 | 22.92 | +7.92 | +52.80% | 0.19 | 110 | 87 | 0.43 | -0.86 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 125.00 | 26.40 | 29.65 | 28.03 | 27.30 | +8.50 | +45.22% | 0.22 | 7 | 35 | 0.54 | -0.90 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 130.00 | 30.70 | 34.75 | 32.73 | 27.46 | 0.00 | 0.00% | 0.25 | 0 | 23 | 0.59 | -0.93 | 0.01 | -0.01 | 4/13/2026 | 4/17/2026 4:00:01 PM EST |
| 135.00 | 35.65 | 39.70 | 37.68 | % | 0.28 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 140.00 | 40.60 | 44.70 | 42.65 | 41.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 4/8/2026 | 4/17/2026 4:00:01 PM EST |
| 145.00 | 45.60 | 49.70 | 47.65 | 47.00 | +9.35 | +24.84% | 0.33 | 2 | 2 | 0.72 | -0.98 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 150.00 | 50.60 | 54.70 | 52.65 | 52.25 | +10.15 | +24.11% | 0.35 | 12 | 12 | 0.76 | -0.98 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 155.00 | 55.60 | 59.70 | 57.65 | % | 0.37 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 160.00 | 60.60 | 64.70 | 62.65 | % | 0.39 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 165.00 | 65.65 | 69.70 | 67.68 | % | 0.41 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 170.00 | 70.60 | 74.70 | 72.65 | % | 0.43 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 175.00 | 75.60 | 79.70 | 77.65 | % | 0.44 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 180.00 | 80.60 | 84.70 | 82.65 | % | 0.46 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 185.00 | 85.60 | 89.70 | 87.65 | % | 0.47 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 190.00 | 90.60 | 94.70 | 92.65 | % | 0.49 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST |