Options Chain for NETFLIX INC. COM (NFLX) - $81.66 as of 6/16/2026 8:07:39 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 | 36.85 | 40.95 | 38.90 | % | 0.97 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:05 PM EST | |||
| 45.00 | 31.90 | 36.00 | 33.95 | % | 0.75 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:05 PM EST | |||
| 50.00 | 26.95 | 31.05 | 29.00 | 29.45 | -2.20 | -6.96% | 0.58 | 3 | 22 | 1.24 | 1.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 60.00 | 17.50 | 20.85 | 19.18 | % | 0.32 | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.02 | 6/16/2026 4:00:05 PM EST | |||
| 65.00 | 13.35 | 15.90 | 14.63 | 17.39 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.66 | 0.92 | 0.01 | -0.03 | 6/15/2026 | 6/16/2026 4:00:05 PM EST |
| 70.00 | 9.15 | 11.25 | 10.20 | 10.00 | -2.38 | -19.23% | 0.15 | 6 | 11 | 0.28 | 0.83 | 0.02 | -0.04 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 71.00 | 8.95 | 10.25 | 9.60 | % | 0.14 | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.04 | 6/16/2026 4:00:05 PM EST | |||
| 72.00 | 8.20 | 9.50 | 8.85 | % | 0.12 | 0 | 0 | 0.42 | 0.77 | 0.03 | -0.05 | 6/16/2026 4:00:05 PM EST | |||
| 73.00 | 7.60 | 8.60 | 8.10 | 7.68 | % | 0.11 | 10 | 0 | 0.37 | 0.75 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST | |
| 74.00 | 6.85 | 8.10 | 7.48 | % | 0.10 | 0 | 0 | 0.38 | 0.72 | 0.03 | -0.05 | 6/16/2026 4:00:05 PM EST | |||
| 75.00 | 6.35 | 7.25 | 6.80 | 6.75 | % | 0.09 | 28 | 0 | 0.41 | 0.67 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST | |
| 76.00 | 5.65 | 6.60 | 6.13 | % | 0.08 | 0 | 0 | 0.38 | 0.65 | 0.03 | -0.05 | 6/16/2026 4:00:05 PM EST | |||
| 77.00 | 5.15 | 5.85 | 5.50 | 5.56 | % | 0.07 | 16 | 0 | 0.37 | 0.62 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST | |
| 78.00 | 4.85 | 5.50 | 5.18 | 5.10 | -1.56 | -23.43% | 0.07 | 143 | 9 | 0.42 | 0.57 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 79.00 | 4.45 | 5.10 | 4.78 | 4.45 | -1.40 | -23.94% | 0.06 | 230 | 6 | 0.40 | 0.55 | 0.04 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 80.00 | 4.05 | 4.15 | 4.10 | 4.08 | -1.37 | -25.14% | 0.05 | 227 | 84 | 0.39 | 0.52 | 0.04 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 81.00 | 3.60 | 3.80 | 3.70 | 3.40 | -1.64 | -32.54% | 0.05 | 34 | 40 | 0.39 | 0.48 | 0.04 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 82.00 | 3.20 | 3.40 | 3.30 | 3.30 | -1.15 | -25.85% | 0.04 | 144 | 29 | 0.41 | 0.43 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 83.00 | 2.89 | 3.05 | 2.97 | 2.95 | -0.95 | -24.36% | 0.04 | 96 | 29 | 0.39 | 0.42 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 84.00 | 2.57 | 2.71 | 2.64 | 2.54 | -0.98 | -27.85% | 0.03 | 184 | 10 | 0.41 | 0.37 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 85.00 | 2.28 | 2.40 | 2.34 | 2.35 | -0.80 | -25.40% | 0.03 | 513 | 77 | 0.39 | 0.35 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 86.00 | 2.03 | 2.16 | 2.10 | 1.98 | -0.85 | -30.04% | 0.02 | 110 | 18 | 0.40 | 0.33 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 87.00 | 1.79 | 1.92 | 1.86 | 1.78 | % | 0.02 | 281 | 0 | 0.41 | 0.28 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST | |
| 88.00 | 1.59 | 1.71 | 1.65 | 1.70 | -0.54 | -24.11% | 0.02 | 295 | 34 | 0.40 | 0.27 | 0.03 | -0.04 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 89.00 | 1.41 | 1.53 | 1.47 | 1.45 | -0.52 | -26.40% | 0.02 | 173 | 52 | 0.42 | 0.24 | 0.03 | -0.04 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 90.00 | 1.25 | 1.34 | 1.30 | 1.31 | -0.46 | -25.99% | 0.01 | 793 | 363 | 0.42 | 0.22 | 0.03 | -0.04 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 91.00 | 1.11 | 1.22 | 1.17 | 1.17 | -0.39 | -25.00% | 0.01 | 45 | 27 | 0.41 | 0.21 | 0.02 | -0.04 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 92.00 | 0.98 | 1.10 | 1.04 | 0.98 | -0.44 | -30.99% | 0.01 | 40 | 84 | 0.41 | 0.19 | 0.02 | -0.04 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 93.00 | 0.87 | 0.99 | 0.93 | 0.91 | -0.35 | -27.78% | 0.01 | 112 | 96 | 0.43 | 0.16 | 0.02 | -0.03 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 94.00 | 0.81 | 0.87 | 0.84 | 0.83 | -0.28 | -25.23% | 0.01 | 30 | 121 | 0.42 | 0.16 | 0.02 | -0.03 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 95.00 | 0.69 | 0.81 | 0.75 | 0.76 | -0.24 | -24.00% | 0.01 | 67 | 79 | 0.42 | 0.14 | 0.02 | -0.03 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 100.00 | 0.45 | 0.48 | 0.47 | 0.45 | -0.17 | -27.42% | 0.00 | 125 | 393 | 0.45 | 0.09 | 0.01 | -0.02 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 105.00 | 0.26 | 0.37 | 0.32 | 0.31 | -0.09 | -22.50% | 0.00 | 35 | 24 | 0.48 | 0.05 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 110.00 | 0.18 | 0.28 | 0.23 | 0.24 | -0.03 | -11.12% | 0.00 | 15 | 19 | 0.51 | 0.03 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 115.00 | 0.13 | 0.23 | 0.18 | 0.18 | -0.09 | -33.34% | 0.00 | 22 | 2 | 0.55 | 0.02 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 120.00 | 0.10 | 0.19 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 3 | 9 | 0.58 | 0.01 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 125.00 | 0.07 | 0.17 | 0.12 | 0.11 | -0.06 | -35.30% | 0.00 | 3 | 3 | 0.60 | 0.01 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:05 PM EST | |||
| 135.00 | 0.04 | 0.13 | 0.09 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:05 PM EST | |||
| 140.00 | 0.02 | 0.12 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:05 PM EST |
| 145.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:05 PM EST |
| 150.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:05 PM EST |
| 155.00 | 0.01 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:05 PM EST | |||
| 50.00 | 0.01 | 0.11 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 4 | 3 | 0.56 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.05 | -17.86% | 0.00 | 37 | 37 | 0.47 | -0.03 | 0.01 | -0.02 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 65.00 | 0.45 | 0.58 | 0.52 | 0.52 | +0.17 | +48.58% | 0.01 | 16,707 | 87 | 0.45 | -0.08 | 0.01 | -0.03 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 70.00 | 1.20 | 1.28 | 1.24 | 1.23 | +0.41 | +50.00% | 0.02 | 352 | 119 | 0.43 | -0.17 | 0.02 | -0.04 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 71.00 | 1.38 | 1.53 | 1.46 | 1.46 | +0.49 | +50.52% | 0.02 | 531 | 6 | 0.43 | -0.20 | 0.02 | -0.04 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 72.00 | 1.63 | 1.78 | 1.71 | 1.68 | +0.55 | +48.68% | 0.02 | 470 | 15 | 0.41 | -0.23 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 73.00 | 1.90 | 2.06 | 1.98 | 1.98 | +0.67 | +51.15% | 0.03 | 502 | 23 | 0.43 | -0.25 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 74.00 | 2.21 | 2.34 | 2.28 | 2.27 | +0.74 | +48.37% | 0.03 | 480 | 16 | 0.42 | -0.28 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 75.00 | 2.56 | 2.72 | 2.64 | 2.69 | +0.92 | +51.98% | 0.04 | 189 | 89 | 0.41 | -0.33 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 76.00 | 3.00 | 3.10 | 3.05 | 3.23 | +1.21 | +59.91% | 0.04 | 14 | 64 | 0.43 | -0.35 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 77.00 | 3.35 | 3.55 | 3.45 | 3.51 | +1.13 | +47.48% | 0.04 | 28 | 37 | 0.42 | -0.38 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 78.00 | 3.80 | 4.00 | 3.90 | 4.00 | +1.25 | +45.46% | 0.05 | 58 | 38 | 0.40 | -0.43 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 79.00 | 4.30 | 4.50 | 4.40 | 4.85 | +1.70 | +53.97% | 0.06 | 25 | 56 | 0.42 | -0.45 | 0.04 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 80.00 | 4.75 | 5.15 | 4.95 | 4.96 | +1.26 | +34.06% | 0.06 | 223 | 43 | 0.43 | -0.48 | 0.04 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 81.00 | 5.15 | 6.05 | 5.60 | 5.56 | +1.46 | +35.61% | 0.07 | 12 | 65 | 0.43 | -0.52 | 0.04 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 82.00 | 5.80 | 6.70 | 6.25 | 6.17 | +1.38 | +28.81% | 0.08 | 6 | 80 | 0.41 | -0.57 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 83.00 | 6.50 | 7.05 | 6.78 | 6.86 | +1.81 | +35.85% | 0.08 | 173 | 52 | 0.43 | -0.58 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 84.00 | 6.90 | 7.95 | 7.43 | 7.48 | +1.76 | +30.77% | 0.09 | 32 | 1 | 0.40 | -0.63 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 85.00 | 7.85 | 8.75 | 8.30 | 8.17 | +1.92 | +30.72% | 0.10 | 58 | 115 | 0.45 | -0.65 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 86.00 | 8.30 | 9.55 | 8.93 | 9.39 | +2.31 | +32.63% | 0.10 | 14 | 6 | 0.44 | -0.67 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 87.00 | 9.10 | 10.35 | 9.73 | 9.91 | +2.00 | +25.29% | 0.11 | 417 | 4 | 0.41 | -0.71 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 88.00 | 9.85 | 11.15 | 10.50 | 10.67 | +2.38 | +28.71% | 0.12 | 37 | 12 | 0.44 | -0.73 | 0.03 | -0.04 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 89.00 | 10.65 | 12.00 | 11.33 | 11.02 | +1.83 | +19.92% | 0.13 | 1 | 1 | 0.40 | -0.76 | 0.03 | -0.04 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 90.00 | 11.50 | 12.50 | 12.00 | 12.23 | +2.28 | +22.92% | 0.13 | 48 | 22 | 0.38 | -0.78 | 0.03 | -0.04 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 91.00 | 11.70 | 14.30 | 13.00 | % | 0.14 | 0 | 0 | 0.57 | -0.79 | 0.02 | -0.04 | 6/16/2026 4:00:05 PM EST | |||
| 92.00 | 12.60 | 15.95 | 14.28 | 12.14 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.67 | -0.81 | 0.02 | -0.04 | 6/12/2026 | 6/16/2026 4:00:05 PM EST |
| 93.00 | 13.35 | 15.70 | 14.53 | 13.87 | +1.57 | +12.77% | 0.16 | 10 | 20 | 0.55 | -0.84 | 0.02 | -0.03 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 94.00 | 14.45 | 17.10 | 15.78 | % | 0.17 | 0 | 0 | 0.62 | -0.84 | 0.02 | -0.03 | 6/16/2026 4:00:05 PM EST | |||
| 95.00 | 15.60 | 17.60 | 16.60 | 13.87 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.59 | -0.86 | 0.02 | -0.03 | 6/15/2026 | 6/16/2026 4:00:05 PM EST |
| 100.00 | 19.40 | 23.45 | 21.43 | 21.80 | +3.85 | +21.45% | 0.21 | 21 | 6 | 0.78 | -0.91 | 0.01 | -0.02 | 6/16/2026 | 6/16/2026 4:00:05 PM EST |
| 105.00 | 24.30 | 28.40 | 26.35 | % | 0.25 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.01 | 6/16/2026 4:00:05 PM EST | |||
| 110.00 | 29.30 | 33.35 | 31.33 | % | 0.28 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.01 | 6/16/2026 4:00:05 PM EST | |||
| 115.00 | 34.30 | 38.35 | 36.33 | % | 0.32 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 6/16/2026 4:00:05 PM EST | |||
| 120.00 | 39.30 | 43.35 | 41.33 | % | 0.34 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 6/16/2026 4:00:05 PM EST | |||
| 125.00 | 44.30 | 48.35 | 46.33 | % | 0.37 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 6/16/2026 4:00:05 PM EST | |||
| 130.00 | 49.30 | 53.35 | 51.33 | % | 0.39 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:05 PM EST | |||
| 135.00 | 54.30 | 58.35 | 56.33 | % | 0.42 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:05 PM EST | |||
| 140.00 | 59.30 | 63.35 | 61.33 | % | 0.44 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:05 PM EST | |||
| 145.00 | 64.30 | 68.35 | 66.33 | % | 0.46 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:05 PM EST | |||
| 150.00 | 69.30 | 73.35 | 71.33 | % | 0.48 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:05 PM EST | |||
| 155.00 | 74.30 | 78.35 | 76.33 | % | 0.49 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:05 PM EST |