Options Chain for NETFLIX INC. COM (NFLX) - $76.14 as of 7/7/2026 7:55:10 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 | 34.15 | 38.10 | 36.13 | % | 0.90 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 45.00 | 29.20 | 33.35 | 31.28 | % | 0.70 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 50.00 | 24.25 | 28.40 | 26.33 | % | 0.53 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 7/6/2026 4:00:05 PM EST | |||
| 60.00 | 14.55 | 18.60 | 16.58 | % | 0.28 | 0 | 0 | 0.90 | 0.95 | 0.01 | -0.02 | 7/6/2026 4:00:05 PM EST | |||
| 62.00 | 13.10 | 16.15 | 14.63 | % | 0.24 | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.03 | 7/6/2026 4:00:05 PM EST | |||
| 63.00 | 12.15 | 15.20 | 13.68 | % | 0.22 | 0 | 0 | 0.72 | 0.91 | 0.01 | -0.03 | 7/6/2026 4:00:05 PM EST | |||
| 64.00 | 11.45 | 14.35 | 12.90 | % | 0.20 | 0 | 0 | 0.70 | 0.90 | 0.02 | -0.04 | 7/6/2026 4:00:05 PM EST | |||
| 65.00 | 11.15 | 13.25 | 12.20 | % | 0.19 | 0 | 0 | 0.65 | 0.88 | 0.02 | -0.04 | 7/6/2026 4:00:05 PM EST | |||
| 66.00 | 10.10 | 12.45 | 11.28 | % | 0.17 | 0 | 0 | 0.64 | 0.85 | 0.02 | -0.04 | 7/6/2026 4:00:05 PM EST | |||
| 67.00 | 9.00 | 11.65 | 10.33 | % | 0.15 | 0 | 0 | 0.63 | 0.83 | 0.02 | -0.05 | 7/6/2026 4:00:05 PM EST | |||
| 68.00 | 8.55 | 10.85 | 9.70 | % | 0.14 | 0 | 0 | 0.42 | 0.80 | 0.02 | -0.05 | 7/6/2026 4:00:05 PM EST | |||
| 69.00 | 7.95 | 10.10 | 9.03 | % | 0.13 | 0 | 0 | 0.44 | 0.78 | 0.03 | -0.05 | 7/6/2026 4:00:05 PM EST | |||
| 70.00 | 8.00 | 8.60 | 8.30 | 8.08 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.45 | 0.75 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 71.00 | 6.15 | 8.70 | 7.43 | % | 0.10 | 0 | 0 | 0.42 | 0.72 | 0.03 | -0.06 | 7/6/2026 4:00:05 PM EST | |||
| 72.00 | 6.60 | 7.20 | 6.90 | % | 0.10 | 0 | 0 | 0.45 | 0.68 | 0.03 | -0.06 | 7/6/2026 4:00:05 PM EST | |||
| 73.00 | 4.90 | 7.40 | 6.15 | 6.45 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.43 | 0.65 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 74.00 | 5.35 | 5.95 | 5.65 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | 0.62 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 75.00 | 5.00 | 5.60 | 5.30 | 5.26 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.46 | 0.58 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 76.00 | 4.50 | 5.55 | 5.03 | 4.95 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.48 | 0.55 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 77.00 | 4.10 | 4.65 | 4.38 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.46 | 0.51 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 78.00 | 3.75 | 4.00 | 3.88 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.45 | 0.48 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 79.00 | 3.30 | 3.60 | 3.45 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.45 | 0.45 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 80.00 | 3.00 | 3.10 | 3.05 | 3.02 | 0.00 | 0.00% | 0.04 | 0 | 222 | 0.45 | 0.41 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 81.00 | 2.50 | 2.90 | 2.70 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.45 | 0.38 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 82.00 | 2.18 | 2.57 | 2.38 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.45 | 0.35 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 83.00 | 1.92 | 2.37 | 2.15 | 2.33 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.32 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 84.00 | 1.69 | 2.14 | 1.92 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.46 | 0.30 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 85.00 | 1.48 | 1.92 | 1.70 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.46 | 0.27 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 86.00 | 1.36 | 1.71 | 1.54 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.46 | 0.25 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 90.00 | 0.76 | 1.10 | 0.93 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.47 | 0.17 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 95.00 | 0.39 | 0.77 | 0.58 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.49 | 0.10 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 100.00 | 0.35 | 0.55 | 0.45 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.54 | 0.06 | 0.01 | -0.02 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 105.00 | 0.21 | 0.43 | 0.32 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.03 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 110.00 | 0.14 | 0.35 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.60 | 0.02 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.01 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/6/2026 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 7/6/2026 4:00:05 PM EST | |||
| 60.00 | 0.14 | 0.37 | 0.26 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | -0.05 | 0.01 | -0.02 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 62.00 | 0.28 | 0.67 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | -0.07 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 63.00 | 0.37 | 0.78 | 0.58 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | -0.09 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 64.00 | 0.54 | 0.89 | 0.72 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | -0.10 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 65.00 | 0.68 | 1.04 | 0.86 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.48 | -0.12 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 66.00 | 0.75 | 1.01 | 0.88 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | -0.15 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 67.00 | 0.93 | 1.38 | 1.16 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.47 | -0.17 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 68.00 | 1.17 | 1.40 | 1.29 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.45 | -0.20 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 69.00 | 1.38 | 1.69 | 1.54 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.45 | -0.22 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 70.00 | 1.66 | 1.94 | 1.80 | 1.86 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.45 | -0.25 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 71.00 | 1.97 | 2.45 | 2.21 | 2.14 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.46 | -0.28 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 72.00 | 2.33 | 2.81 | 2.57 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.46 | -0.32 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 73.00 | 2.72 | 3.20 | 2.96 | 2.96 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.46 | -0.35 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 74.00 | 3.25 | 3.50 | 3.38 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.46 | -0.38 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 75.00 | 3.70 | 4.10 | 3.90 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.46 | -0.42 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 76.00 | 4.15 | 4.60 | 4.38 | 4.37 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.46 | -0.45 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 77.00 | 4.60 | 5.15 | 4.88 | 4.09 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.46 | -0.49 | 0.03 | -0.06 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 78.00 | 5.10 | 6.70 | 5.90 | 4.59 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.51 | -0.52 | 0.03 | -0.06 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 79.00 | 5.20 | 6.95 | 6.08 | 5.49 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.46 | -0.55 | 0.03 | -0.06 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 80.00 | 4.80 | 7.40 | 6.10 | 6.75 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.40 | -0.59 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 81.00 | 6.25 | 8.65 | 7.45 | % | 0.09 | 0 | 0 | 0.47 | -0.62 | 0.03 | -0.06 | 7/6/2026 4:00:05 PM EST | |||
| 82.00 | 6.75 | 10.15 | 8.45 | % | 0.10 | 0 | 0 | 0.50 | -0.65 | 0.03 | -0.06 | 7/6/2026 4:00:05 PM EST | |||
| 83.00 | 7.70 | 10.35 | 9.03 | 9.36 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.48 | -0.68 | 0.03 | -0.06 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 84.00 | 8.45 | 11.10 | 9.78 | % | 0.12 | 0 | 0 | 0.48 | -0.70 | 0.03 | -0.05 | 7/6/2026 4:00:05 PM EST | |||
| 85.00 | 8.85 | 11.00 | 9.93 | 9.02 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.54 | -0.73 | 0.03 | -0.05 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 86.00 | 9.25 | 13.30 | 11.28 | 10.75 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.73 | -0.75 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 90.00 | 12.80 | 15.35 | 14.08 | 14.70 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.53 | -0.83 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 95.00 | 17.20 | 21.35 | 19.28 | 18.92 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.84 | -0.90 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 100.00 | 21.95 | 26.20 | 24.08 | 23.77 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.92 | -0.94 | 0.01 | -0.02 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 105.00 | 26.95 | 31.10 | 29.03 | % | 0.28 | 0 | 0 | 1.01 | -0.97 | 0.01 | -0.01 | 7/6/2026 4:00:05 PM EST | |||
| 110.00 | 31.90 | 36.10 | 34.00 | % | 0.31 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.01 | 7/6/2026 4:00:05 PM EST | |||
| 115.00 | 36.90 | 41.10 | 39.00 | % | 0.34 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 120.00 | 41.85 | 46.10 | 43.98 | % | 0.37 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 125.00 | 46.90 | 51.10 | 49.00 | % | 0.39 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 130.00 | 51.90 | 56.10 | 54.00 | % | 0.42 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 135.00 | 56.90 | 61.10 | 59.00 | % | 0.44 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 140.00 | 61.90 | 66.10 | 64.00 | % | 0.46 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 145.00 | 66.85 | 71.10 | 68.98 | % | 0.48 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST |