Options Chain for NETFLIX INC. COM (NFLX) - $85.64 as of 6/2/2026 6:36:33 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 | 76.30 | 80.50 | 78.40 | 80.50 | 0.00 | 0.00% | 15.68 | 0 | 11 | 7.33 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:05 PM EST |
| 7.50 | 73.85 | 78.00 | 75.93 | % | 10.12 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 10.00 | 71.40 | 75.55 | 73.48 | 83.15 | 0.00 | 0.00% | 7.35 | 0 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/2/2026 4:00:05 PM EST |
| 12.50 | 68.85 | 73.05 | 70.95 | % | 5.68 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 15.00 | 66.40 | 70.55 | 68.48 | 78.26 | 0.00 | 0.00% | 4.57 | 0 | 5 | 3.94 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 6/2/2026 4:00:05 PM EST |
| 17.50 | 64.00 | 68.05 | 66.03 | % | 3.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 20.00 | 61.50 | 65.60 | 63.55 | % | 3.18 | 0 | 7 | 3.26 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 22.50 | 58.95 | 63.10 | 61.03 | % | 2.71 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 25.00 | 56.50 | 60.60 | 58.55 | % | 2.34 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 30.00 | 51.45 | 55.65 | 53.55 | 57.19 | 0.00 | 0.00% | 1.78 | 0 | 10 | 2.39 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 4:00:05 PM EST |
| 35.00 | 46.65 | 50.65 | 48.65 | % | 1.39 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 40.00 | 41.75 | 45.70 | 43.73 | 47.60 | 0.00 | 0.00% | 1.09 | 0 | 43 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 4:00:05 PM EST |
| 45.00 | 36.80 | 40.75 | 38.78 | 41.50 | 0.00 | 0.00% | 0.86 | 0 | 15 | 1.56 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 4:00:05 PM EST |
| 50.00 | 32.75 | 35.75 | 34.25 | 34.40 | -1.60 | -4.45% | 0.69 | 12 | 121 | 1.35 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 55.00 | 26.65 | 30.80 | 28.73 | 31.77 | 0.00 | 0.00% | 0.52 | 0 | 16 | 1.16 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 4:00:05 PM EST |
| 60.00 | 23.05 | 25.05 | 24.05 | 25.00 | -3.70 | -12.90% | 0.40 | 7 | 169 | 0.85 | 0.98 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 65.00 | 17.10 | 21.10 | 19.10 | 20.00 | -1.40 | -6.55% | 0.29 | 13 | 96 | 0.85 | 0.95 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 70.00 | 13.10 | 15.65 | 14.38 | 14.87 | -1.83 | -10.96% | 0.21 | 23 | 4,164 | 0.62 | 0.89 | 0.01 | -0.03 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 75.00 | 10.00 | 11.00 | 10.50 | 10.15 | -2.31 | -18.54% | 0.14 | 1,317 | 7,890 | 0.44 | 0.80 | 0.02 | -0.05 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 80.00 | 6.80 | 6.90 | 6.85 | 6.85 | -1.80 | -20.81% | 0.09 | 838 | 3,867 | 0.41 | 0.66 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 85.00 | 4.30 | 4.40 | 4.35 | 4.35 | -1.35 | -23.69% | 0.05 | 4,194 | 6,031 | 0.41 | 0.49 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 90.00 | 2.66 | 2.68 | 2.67 | 2.67 | -0.93 | -25.84% | 0.03 | 23,289 | 36,487 | 0.43 | 0.34 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 95.00 | 1.65 | 1.68 | 1.67 | 1.66 | -0.61 | -26.88% | 0.02 | 3,933 | 21,635 | 0.44 | 0.23 | 0.02 | -0.05 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 100.00 | 1.10 | 1.11 | 1.11 | 1.10 | -0.32 | -22.54% | 0.01 | 11,437 | 53,356 | 0.47 | 0.16 | 0.02 | -0.04 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 105.00 | 0.77 | 0.78 | 0.78 | 0.78 | -0.18 | -18.75% | 0.01 | 2,449 | 12,656 | 0.50 | 0.12 | 0.01 | -0.03 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 110.00 | 0.57 | 0.59 | 0.58 | 0.56 | -0.11 | -16.42% | 0.01 | 2,419 | 24,719 | 0.53 | 0.08 | 0.01 | -0.03 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 115.00 | 0.43 | 0.46 | 0.45 | 0.43 | -0.07 | -14.00% | 0.00 | 930 | 11,146 | 0.56 | 0.06 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 120.00 | 0.34 | 0.35 | 0.35 | 0.34 | -0.02 | -5.56% | 0.00 | 6,364 | 108,819 | 0.59 | 0.04 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 125.00 | 0.25 | 0.29 | 0.27 | 0.27 | -0.01 | -3.58% | 0.00 | 149 | 3,474 | 0.61 | 0.03 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 130.00 | 0.20 | 0.22 | 0.21 | 0.20 | -0.01 | -4.77% | 0.00 | 75 | 3,201 | 0.63 | 0.02 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 135.00 | 0.16 | 0.18 | 0.17 | 0.16 | -0.01 | -5.89% | 0.00 | 23 | 1,094 | 0.66 | 0.02 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 140.00 | 0.11 | 0.15 | 0.13 | 0.14 | +0.01 | +7.70% | 0.00 | 469 | 102,834 | 0.67 | 0.01 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 145.00 | 0.09 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.69 | 0.01 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 4:00:05 PM EST |
| 150.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 31 | 2,408 | 0.72 | 0.01 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 155.00 | 0.06 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 10 | 114 | 0.73 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 160.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 744 | 344 | 0.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 165.00 | 0.04 | 0.07 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.76 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 4:00:05 PM EST |
| 170.00 | 0.03 | 0.06 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.77 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 4:00:05 PM EST |
| 175.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.79 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 4:00:05 PM EST |
| 180.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,110 | 0.80 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 4:00:05 PM EST |
| 185.00 | 0.02 | 0.04 | 0.03 | 0.04 | % | 0.00 | 1 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:05 PM EST | |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.96 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 4:00:05 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 | 0 | 21,790 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/2/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.51 | 0.26 | % | 0.03 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 500 | 3.01 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/2/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 4:00:05 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 17 | 19 | 0.77 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 76 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 433 | 204 | 0.60 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 55.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 131 | 449 | 0.53 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 60.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 45 | 1,278 | 0.49 | -0.02 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 65.00 | 0.26 | 0.30 | 0.28 | 0.29 | +0.07 | +31.82% | 0.00 | 208 | 4,837 | 0.46 | -0.05 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 70.00 | 0.66 | 0.67 | 0.67 | 0.67 | +0.20 | +42.56% | 0.01 | 2,262 | 9,960 | 0.43 | -0.11 | 0.01 | -0.03 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 75.00 | 1.49 | 1.51 | 1.50 | 1.51 | +0.46 | +43.81% | 0.02 | 2,069 | 64,019 | 0.42 | -0.20 | 0.02 | -0.05 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 80.00 | 3.05 | 3.10 | 3.08 | 3.05 | +0.77 | +33.78% | 0.04 | 2,405 | 30,270 | 0.42 | -0.34 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 85.00 | 5.50 | 5.60 | 5.55 | 5.56 | +1.21 | +27.82% | 0.07 | 3,257 | 14,512 | 0.42 | -0.51 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 90.00 | 8.80 | 8.95 | 8.88 | 8.88 | +1.54 | +20.99% | 0.10 | 6,707 | 16,463 | 0.43 | -0.66 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 95.00 | 12.75 | 12.95 | 12.85 | 12.86 | +1.86 | +16.91% | 0.14 | 216 | 16,648 | 0.45 | -0.77 | 0.02 | -0.05 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 100.00 | 16.90 | 17.95 | 17.43 | 17.20 | +2.37 | +15.99% | 0.17 | 388 | 4,548 | 0.48 | -0.84 | 0.02 | -0.04 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 105.00 | 21.70 | 23.30 | 22.50 | 21.78 | +2.68 | +14.04% | 0.21 | 244 | 2,529 | 0.55 | -0.88 | 0.01 | -0.03 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 110.00 | 25.95 | 27.70 | 26.83 | 26.62 | +2.27 | +9.33% | 0.24 | 39 | 1,357 | 0.68 | -0.92 | 0.01 | -0.03 | 6/2/2026 | 6/2/2026 4:00:05 PM EST |
| 115.00 | 30.50 | 33.55 | 32.03 | 27.30 | 0.00 | 0.00% | 0.28 | 0 | 228 | 0.88 | -0.94 | 0.01 | -0.02 | 5/29/2026 | 6/2/2026 4:00:05 PM EST |
| 120.00 | 34.50 | 38.50 | 36.50 | 33.95 | 0.00 | 0.00% | 0.30 | 0 | 80 | 0.95 | -0.96 | 0.01 | -0.02 | 5/29/2026 | 6/2/2026 4:00:05 PM EST |
| 125.00 | 39.55 | 43.50 | 41.53 | 38.99 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 4:00:05 PM EST |
| 130.00 | 44.55 | 48.50 | 46.53 | 44.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 5/28/2026 | 6/2/2026 4:00:05 PM EST |
| 135.00 | 49.55 | 53.50 | 51.53 | % | 0.38 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 6/2/2026 4:00:05 PM EST | |||
| 140.00 | 54.55 | 58.50 | 56.53 | 41.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 4/8/2026 | 6/2/2026 4:00:05 PM EST |
| 145.00 | 59.55 | 63.50 | 61.53 | 47.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 4/17/2026 | 6/2/2026 4:00:05 PM EST |
| 150.00 | 64.55 | 68.50 | 66.53 | 52.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 4/17/2026 | 6/2/2026 4:00:05 PM EST |
| 155.00 | 69.55 | 73.50 | 71.53 | % | 0.46 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 160.00 | 74.55 | 78.50 | 76.53 | % | 0.48 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 165.00 | 79.55 | 83.50 | 81.53 | % | 0.49 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 170.00 | 84.55 | 88.50 | 86.53 | % | 0.51 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 175.00 | 89.55 | 93.50 | 91.53 | % | 0.52 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 180.00 | 94.55 | 98.50 | 96.53 | % | 0.54 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 185.00 | 99.55 | 103.50 | 101.53 | % | 0.55 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST | |||
| 190.00 | 104.55 | 108.50 | 106.53 | % | 0.56 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:05 PM EST |