Options Chain for NETFLIX INC. COM (NFLX) - $67.62 as of 7/17/2026 8:55:57 AM 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 | 27.15 | 31.20 | 29.18 | 35.45 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 1:59:17 PM EST |
| 45.00 | 22.15 | 26.25 | 24.20 | 29.45 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 1:59:17 PM EST |
| 50.00 | 17.20 | 21.30 | 19.25 | 18.80 | -5.65 | -23.11% | 0.39 | 11 | 11 | 1.47 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 60.00 | 9.00 | 10.70 | 9.85 | 9.71 | % | 0.16 | 52 | 0 | 0.81 | 0.95 | 0.02 | -0.02 | 7/17/2026 | 7/17/2026 1:59:17 PM EST | |
| 61.00 | 7.40 | 8.85 | 8.13 | 8.66 | -5.84 | -40.28% | 0.13 | 2 | 50 | 0.79 | 0.93 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 62.00 | 5.95 | 8.90 | 7.43 | 7.54 | -8.76 | -53.75% | 0.12 | 5 | 1 | 0.69 | 0.91 | 0.03 | -0.03 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 63.00 | 5.55 | 7.10 | 6.33 | 6.40 | -5.64 | -46.85% | 0.10 | 12 | 152 | 0.43 | 0.88 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 64.00 | 4.00 | 7.15 | 5.58 | 4.78 | -6.72 | -58.44% | 0.09 | 11 | 3 | 0.65 | 0.83 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 65.00 | 4.75 | 5.30 | 5.03 | 5.13 | -4.62 | -47.39% | 0.08 | 152 | 78 | 0.34 | 0.78 | 0.05 | -0.05 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 66.00 | 4.25 | 4.55 | 4.40 | 4.10 | -4.92 | -54.55% | 0.07 | 245 | 10 | 0.35 | 0.72 | 0.06 | -0.05 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 67.00 | 3.55 | 3.70 | 3.63 | 3.70 | -4.40 | -54.33% | 0.05 | 556 | 3 | 0.35 | 0.66 | 0.06 | -0.06 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 68.00 | 3.00 | 3.25 | 3.13 | 3.13 | -4.42 | -58.55% | 0.05 | 1,021 | 5 | 0.35 | 0.59 | 0.07 | -0.06 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 69.00 | 2.50 | 2.55 | 2.53 | 2.44 | -4.41 | -64.38% | 0.04 | 1,167 | 8 | 0.36 | 0.53 | 0.07 | -0.06 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 70.00 | 2.06 | 2.11 | 2.09 | 2.00 | -4.30 | -68.26% | 0.03 | 3,678 | 311 | 0.36 | 0.46 | 0.07 | -0.06 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 71.00 | 1.68 | 1.72 | 1.70 | 1.77 | -4.43 | -71.46% | 0.02 | 220 | 164 | 0.37 | 0.40 | 0.06 | -0.06 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 72.00 | 1.36 | 1.40 | 1.38 | 1.38 | -3.42 | -71.25% | 0.02 | 890 | 100 | 0.37 | 0.34 | 0.06 | -0.06 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 73.00 | 1.09 | 1.12 | 1.11 | 1.08 | -3.92 | -78.40% | 0.02 | 673 | 154 | 0.37 | 0.28 | 0.06 | -0.05 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 74.00 | 0.87 | 0.90 | 0.89 | 0.94 | -3.54 | -79.02% | 0.01 | 520 | 431 | 0.38 | 0.24 | 0.05 | -0.05 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 75.00 | 0.69 | 0.73 | 0.71 | 0.69 | -3.36 | -82.97% | 0.01 | 2,518 | 1,380 | 0.38 | 0.20 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 76.00 | 0.55 | 0.58 | 0.57 | 0.58 | -3.07 | -84.11% | 0.01 | 378 | 4,407 | 0.39 | 0.16 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 77.00 | 0.44 | 0.47 | 0.46 | 0.48 | -2.67 | -84.77% | 0.01 | 292 | 662 | 0.39 | 0.14 | 0.03 | -0.04 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 78.00 | 0.36 | 0.38 | 0.37 | 0.38 | -2.42 | -86.43% | 0.00 | 118 | 687 | 0.40 | 0.12 | 0.03 | -0.03 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 79.00 | 0.29 | 0.32 | 0.31 | 0.32 | -2.19 | -87.26% | 0.00 | 116 | 355 | 0.41 | 0.10 | 0.03 | -0.03 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 80.00 | 0.25 | 0.26 | 0.26 | 0.27 | -1.99 | -88.06% | 0.00 | 1,043 | 1,687 | 0.42 | 0.09 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 81.00 | 0.20 | 0.23 | 0.22 | 0.24 | -1.63 | -87.17% | 0.00 | 285 | 500 | 0.43 | 0.07 | 0.02 | -0.02 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 82.00 | 0.17 | 0.20 | 0.19 | 0.19 | -1.39 | -87.98% | 0.00 | 108 | 665 | 0.44 | 0.06 | 0.02 | -0.02 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 83.00 | 0.15 | 0.17 | 0.16 | 0.18 | -1.02 | -85.00% | 0.00 | 67 | 616 | 0.45 | 0.06 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 84.00 | 0.13 | 0.15 | 0.14 | 0.13 | -1.17 | -90.00% | 0.00 | 78 | 583 | 0.46 | 0.05 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 85.00 | 0.12 | 0.13 | 0.13 | 0.12 | -1.01 | -89.39% | 0.00 | 509 | 1,453 | 0.47 | 0.04 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 86.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.84 | -87.50% | 0.00 | 90 | 712 | 0.48 | 0.03 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 87.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.73 | -89.03% | 0.00 | 18 | 74 | 0.50 | 0.03 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 88.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.57 | -86.37% | 0.00 | 18 | 625 | 0.51 | 0.02 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 90.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.52 | -86.67% | 0.00 | 435 | 1,909 | 0.54 | 0.02 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 95.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.24 | -82.76% | 0.00 | 110 | 1,005 | 0.59 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 100.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.14 | -82.36% | 0.00 | 126 | 833 | 0.65 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 105.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 59 | 153 | 0.70 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 110.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 72 | 223 | 0.71 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 115.00 | 0.01 | 0.03 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 263 | 0.79 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | 0.09 | +0.05 | +125.00% | 0.00 | 1 | 41 | 0.83 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 213 | 0.86 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 130.00 | 0.00 | 0.42 | 0.21 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:17 PM EST | |||
| 140.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 1:59:17 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 1:59:17 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 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 16 | 718 | 0.81 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 50.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 36 | 284 | 0.58 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 60.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 6,322 | 596 | 0.37 | -0.05 | 0.02 | -0.02 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 61.00 | 0.17 | 0.20 | 0.19 | 0.20 | -0.11 | -35.49% | 0.00 | 256 | 100 | 0.36 | -0.07 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 62.00 | 0.24 | 0.27 | 0.26 | 0.27 | -0.12 | -30.77% | 0.00 | 63 | 31 | 0.36 | -0.09 | 0.03 | -0.03 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 63.00 | 0.35 | 0.38 | 0.37 | 0.35 | -0.15 | -30.00% | 0.01 | 167 | 57 | 0.35 | -0.12 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 64.00 | 0.50 | 0.53 | 0.52 | 0.49 | -0.16 | -24.62% | 0.01 | 246 | 1,232 | 0.35 | -0.17 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 65.00 | 0.70 | 0.73 | 0.72 | 0.70 | -0.08 | -10.26% | 0.01 | 1,115 | 1,080 | 0.35 | -0.22 | 0.05 | -0.05 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 66.00 | 0.97 | 1.00 | 0.99 | 0.96 | -0.04 | -4.00% | 0.01 | 267 | 280 | 0.35 | -0.28 | 0.06 | -0.05 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 67.00 | 1.30 | 1.34 | 1.32 | 1.31 | +0.09 | +7.38% | 0.02 | 542 | 670 | 0.35 | -0.34 | 0.06 | -0.06 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 68.00 | 1.71 | 1.76 | 1.74 | 1.79 | +0.29 | +19.34% | 0.03 | 442 | 586 | 0.36 | -0.41 | 0.07 | -0.06 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 69.00 | 2.20 | 2.24 | 2.22 | 2.30 | +0.43 | +23.00% | 0.03 | 204 | 234 | 0.36 | -0.47 | 0.07 | -0.06 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 70.00 | 2.74 | 2.82 | 2.78 | 2.82 | +0.64 | +29.36% | 0.04 | 390 | 830 | 0.36 | -0.54 | 0.07 | -0.06 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 71.00 | 3.35 | 3.50 | 3.43 | 3.42 | +0.81 | +31.04% | 0.05 | 91 | 444 | 0.39 | -0.60 | 0.06 | -0.06 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 72.00 | 4.00 | 4.20 | 4.10 | 4.00 | +1.00 | +33.34% | 0.06 | 89 | 444 | 0.37 | -0.66 | 0.06 | -0.06 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 73.00 | 4.70 | 5.00 | 4.85 | 4.88 | +1.42 | +41.04% | 0.07 | 104 | 199 | 0.39 | -0.72 | 0.06 | -0.05 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 74.00 | 5.45 | 5.85 | 5.65 | 5.51 | +1.55 | +39.15% | 0.08 | 85 | 337 | 0.40 | -0.76 | 0.05 | -0.05 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 75.00 | 6.10 | 6.60 | 6.35 | 6.75 | +2.14 | +46.43% | 0.08 | 381 | 514 | 0.40 | -0.80 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 76.00 | 6.95 | 7.60 | 7.28 | 7.05 | +1.50 | +27.03% | 0.10 | 16 | 365 | 0.51 | -0.84 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 77.00 | 7.80 | 8.80 | 8.30 | 8.67 | +3.07 | +54.83% | 0.11 | 24 | 174 | 0.53 | -0.86 | 0.03 | -0.04 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 78.00 | 8.70 | 9.50 | 9.10 | 9.05 | +2.18 | +31.74% | 0.12 | 47 | 52 | 0.47 | -0.88 | 0.03 | -0.03 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 79.00 | 9.50 | 10.30 | 9.90 | 10.20 | +3.20 | +45.72% | 0.13 | 2 | 69 | 0.51 | -0.90 | 0.03 | -0.03 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 80.00 | 10.80 | 11.40 | 11.10 | 11.24 | +3.54 | +45.98% | 0.14 | 18 | 77 | 0.54 | -0.91 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 81.00 | 11.00 | 13.05 | 12.03 | 12.09 | +3.57 | +41.91% | 0.15 | 4 | 11 | 0.72 | -0.93 | 0.02 | -0.02 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 82.00 | 11.80 | 14.00 | 12.90 | 14.24 | +5.02 | +54.45% | 0.16 | 1 | 15 | 0.79 | -0.94 | 0.02 | -0.02 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 83.00 | 12.50 | 15.00 | 13.75 | 15.71 | +5.09 | +47.93% | 0.17 | 1 | 6 | 0.77 | -0.94 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 84.00 | 14.15 | 16.00 | 15.08 | 14.10 | +2.90 | +25.90% | 0.18 | 11 | 93 | 0.79 | -0.95 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 85.00 | 14.55 | 16.40 | 15.48 | 16.16 | +4.22 | +35.35% | 0.18 | 3 | 26 | 0.83 | -0.96 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 86.00 | 15.40 | 17.95 | 16.68 | 10.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.09 | -0.97 | 0.01 | -0.01 | 7/2/2026 | 7/17/2026 1:59:17 PM EST |
| 87.00 | 15.90 | 19.95 | 17.93 | 19.23 | % | 0.21 | 2 | 0 | 1.12 | -0.97 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 1:59:17 PM EST | |
| 88.00 | 16.95 | 21.00 | 18.98 | 20.20 | % | 0.22 | 2 | 0 | 1.15 | -0.98 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 1:59:17 PM EST | |
| 90.00 | 18.90 | 23.00 | 20.95 | 21.01 | +5.05 | +31.65% | 0.23 | 9 | 78 | 1.21 | -0.98 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 95.00 | 23.95 | 27.95 | 25.95 | 25.91 | +5.24 | +25.36% | 0.27 | 4 | 8 | 1.36 | -0.99 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:17 PM EST |
| 100.00 | 28.90 | 32.70 | 30.80 | 25.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/17/2026 1:59:17 PM EST |
| 105.00 | 33.95 | 37.70 | 35.83 | % | 0.34 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:17 PM EST | |||
| 110.00 | 38.95 | 42.70 | 40.83 | % | 0.37 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:17 PM EST | |||
| 115.00 | 43.95 | 47.70 | 45.83 | 40.49 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 1:59:17 PM EST |
| 120.00 | 48.95 | 52.70 | 50.83 | % | 0.42 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:17 PM EST | |||
| 125.00 | 53.95 | 57.70 | 55.83 | % | 0.45 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:17 PM EST | |||
| 130.00 | 58.95 | 62.70 | 60.83 | % | 0.47 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:17 PM EST | |||
| 135.00 | 63.95 | 67.70 | 65.83 | % | 0.49 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:17 PM EST | |||
| 140.00 | 68.95 | 72.70 | 70.83 | % | 0.51 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:17 PM EST | |||
| 145.00 | 73.95 | 77.70 | 75.83 | % | 0.52 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:17 PM EST |