Options Chain for NETFLIX INC. COM (NFLX) - $87.84 as of 5/21/2026 5:47:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 76.00 | 12.10 | 15.95 | 14.03 | % | 0.18 | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.03 | 5/21/2026 4:00:01 PM EST | |||
| 77.00 | 11.20 | 15.00 | 13.10 | % | 0.17 | 0 | 0 | 0.60 | 0.92 | 0.01 | -0.03 | 5/21/2026 4:00:01 PM EST | |||
| 78.00 | 10.30 | 14.10 | 12.20 | % | 0.16 | 0 | 0 | 0.58 | 0.91 | 0.02 | -0.03 | 5/21/2026 4:00:01 PM EST | |||
| 79.00 | 9.40 | 13.25 | 11.33 | % | 0.14 | 0 | 0 | 0.57 | 0.88 | 0.02 | -0.03 | 5/21/2026 4:00:01 PM EST | |||
| 80.00 | 9.00 | 12.40 | 10.70 | % | 0.13 | 0 | 0 | 0.55 | 0.86 | 0.02 | -0.04 | 5/21/2026 4:00:01 PM EST | |||
| 81.00 | 7.70 | 11.55 | 9.63 | % | 0.12 | 0 | 0 | 0.53 | 0.85 | 0.02 | -0.04 | 5/21/2026 4:00:01 PM EST | |||
| 82.00 | 7.45 | 10.70 | 9.08 | % | 0.11 | 0 | 0 | 0.52 | 0.82 | 0.03 | -0.04 | 5/21/2026 4:00:01 PM EST | |||
| 83.00 | 6.05 | 9.95 | 8.00 | % | 0.10 | 0 | 0 | 0.51 | 0.79 | 0.03 | -0.04 | 5/21/2026 4:00:01 PM EST | |||
| 84.00 | 5.70 | 9.15 | 7.43 | % | 0.09 | 0 | 0 | 0.49 | 0.76 | 0.03 | -0.04 | 5/21/2026 4:00:01 PM EST | |||
| 85.00 | 6.15 | 6.95 | 6.55 | % | 0.08 | 0 | 0 | 0.30 | 0.73 | 0.04 | -0.05 | 5/21/2026 4:00:01 PM EST | |||
| 86.00 | 3.85 | 7.80 | 5.83 | % | 0.07 | 0 | 0 | 0.47 | 0.69 | 0.04 | -0.05 | 5/21/2026 4:00:01 PM EST | |||
| 87.00 | 3.15 | 7.15 | 5.15 | % | 0.06 | 0 | 0 | 0.28 | 0.65 | 0.04 | -0.05 | 5/21/2026 4:00:01 PM EST | |||
| 88.00 | 4.10 | 5.60 | 4.85 | 5.80 | % | 0.06 | 2 | 0 | 0.32 | 0.61 | 0.04 | -0.05 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 89.00 | 3.80 | 4.25 | 4.03 | 4.10 | % | 0.05 | 87 | 0 | 0.29 | 0.56 | 0.04 | -0.05 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 90.00 | 2.50 | 5.00 | 3.75 | 3.60 | % | 0.04 | 35 | 0 | 0.31 | 0.52 | 0.05 | -0.05 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 91.00 | 2.74 | 3.60 | 3.17 | 3.00 | % | 0.03 | 33 | 0 | 0.30 | 0.47 | 0.05 | -0.05 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 92.00 | 1.66 | 3.40 | 2.53 | 2.91 | % | 0.03 | 184 | 0 | 0.28 | 0.43 | 0.05 | -0.05 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 93.00 | 1.33 | 3.30 | 2.32 | 2.49 | % | 0.02 | 6 | 0 | 0.29 | 0.39 | 0.04 | -0.05 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 94.00 | 1.52 | 2.43 | 1.98 | 2.21 | % | 0.02 | 28 | 0 | 0.29 | 0.35 | 0.04 | -0.04 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 95.00 | 1.26 | 2.65 | 1.96 | 2.00 | % | 0.02 | 13 | 0 | 0.32 | 0.31 | 0.04 | -0.04 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 96.00 | 0.85 | 2.38 | 1.62 | % | 0.02 | 0 | 0 | 0.31 | 0.27 | 0.04 | -0.04 | 5/21/2026 4:00:01 PM EST | |||
| 97.00 | 0.35 | 2.15 | 1.25 | 1.60 | % | 0.01 | 3 | 0 | 0.29 | 0.24 | 0.04 | -0.04 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 98.00 | 0.64 | 1.95 | 1.30 | 1.00 | % | 0.01 | 6 | 0 | 0.32 | 0.21 | 0.03 | -0.03 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 99.00 | 0.46 | 1.55 | 1.01 | 1.05 | % | 0.01 | 14 | 0 | 0.31 | 0.19 | 0.03 | -0.03 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 100.00 | 0.75 | 0.95 | 0.85 | 0.90 | % | 0.01 | 57 | 0 | 0.31 | 0.16 | 0.03 | -0.03 | 5/21/2026 | 5/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 76.00 | 0.21 | 0.99 | 0.60 | % | 0.01 | 0 | 0 | 0.39 | -0.06 | 0.01 | -0.03 | 5/21/2026 4:00:01 PM EST | |||
| 77.00 | 0.28 | 0.99 | 0.64 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.01 | -0.03 | 5/21/2026 4:00:01 PM EST | |||
| 78.00 | 0.38 | 1.15 | 0.77 | % | 0.01 | 0 | 0 | 0.38 | -0.09 | 0.02 | -0.03 | 5/21/2026 4:00:01 PM EST | |||
| 79.00 | 0.05 | 1.13 | 0.59 | 0.46 | % | 0.01 | 1 | 0 | 0.30 | -0.12 | 0.02 | -0.03 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 80.00 | 0.06 | 1.41 | 0.74 | 0.73 | % | 0.01 | 7 | 0 | 0.30 | -0.14 | 0.02 | -0.04 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 81.00 | 0.18 | 1.69 | 0.94 | % | 0.01 | 0 | 0 | 0.32 | -0.15 | 0.02 | -0.04 | 5/21/2026 4:00:01 PM EST | |||
| 82.00 | 0.35 | 1.71 | 1.03 | 0.99 | % | 0.01 | 3 | 0 | 0.31 | -0.18 | 0.03 | -0.04 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 83.00 | 0.36 | 2.14 | 1.25 | % | 0.02 | 0 | 0 | 0.31 | -0.21 | 0.03 | -0.04 | 5/21/2026 4:00:01 PM EST | |||
| 84.00 | 0.68 | 2.41 | 1.55 | 1.32 | % | 0.02 | 67 | 0 | 0.32 | -0.24 | 0.03 | -0.04 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 85.00 | 0.85 | 2.70 | 1.78 | 1.69 | % | 0.02 | 1 | 0 | 0.31 | -0.27 | 0.04 | -0.05 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 86.00 | 1.15 | 2.91 | 2.03 | % | 0.02 | 0 | 0 | 0.30 | -0.31 | 0.04 | -0.05 | 5/21/2026 4:00:01 PM EST | |||
| 87.00 | 1.50 | 3.40 | 2.45 | 2.26 | % | 0.03 | 9 | 0 | 0.31 | -0.35 | 0.04 | -0.05 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 88.00 | 1.91 | 3.55 | 2.73 | 2.84 | % | 0.03 | 5 | 0 | 0.30 | -0.39 | 0.04 | -0.05 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 89.00 | 2.44 | 3.95 | 3.20 | 3.95 | % | 0.04 | 2 | 0 | 0.30 | -0.44 | 0.04 | -0.05 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 90.00 | 3.35 | 4.20 | 3.78 | 4.14 | % | 0.04 | 14 | 0 | 0.31 | -0.48 | 0.05 | -0.05 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 91.00 | 2.91 | 5.45 | 4.18 | % | 0.05 | 0 | 0 | 0.29 | -0.53 | 0.05 | -0.05 | 5/21/2026 4:00:01 PM EST | |||
| 92.00 | 3.80 | 5.55 | 4.68 | 4.40 | % | 0.05 | 1 | 0 | 0.29 | -0.57 | 0.05 | -0.05 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 93.00 | 4.20 | 6.40 | 5.30 | 5.15 | % | 0.06 | 3 | 0 | 0.28 | -0.61 | 0.04 | -0.05 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 94.00 | 4.65 | 7.90 | 6.28 | % | 0.07 | 0 | 0 | 0.46 | -0.65 | 0.04 | -0.04 | 5/21/2026 4:00:01 PM EST | |||
| 95.00 | 5.55 | 7.80 | 6.68 | 7.14 | % | 0.07 | 1 | 0 | 0.39 | -0.69 | 0.04 | -0.04 | 5/21/2026 | 5/21/2026 4:00:01 PM EST | |
| 96.00 | 5.80 | 9.70 | 7.75 | % | 0.08 | 0 | 0 | 0.50 | -0.73 | 0.04 | -0.04 | 5/21/2026 4:00:01 PM EST | |||
| 97.00 | 6.60 | 10.45 | 8.53 | % | 0.09 | 0 | 0 | 0.50 | -0.76 | 0.04 | -0.04 | 5/21/2026 4:00:01 PM EST | |||
| 98.00 | 7.45 | 11.35 | 9.40 | % | 0.10 | 0 | 0 | 0.52 | -0.79 | 0.03 | -0.03 | 5/21/2026 4:00:01 PM EST | |||
| 99.00 | 8.35 | 11.35 | 9.85 | % | 0.10 | 0 | 0 | 0.45 | -0.81 | 0.03 | -0.03 | 5/21/2026 4:00:01 PM EST | |||
| 100.00 | 9.20 | 13.10 | 11.15 | % | 0.11 | 0 | 0 | 0.55 | -0.84 | 0.03 | -0.03 | 5/21/2026 4:00:01 PM EST |