Options Chain for NETFLIX INC. COM (NFLX) - $68.95 as of 7/20/2026 2:50:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.60 | 34.70 | 32.65 | % | 0.93 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 40.00 | 25.65 | 29.80 | 27.73 | 29.45 | 0.00 | 0.00% | 0.69 | 0 | 5 | 1.96 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 45.00 | 20.65 | 24.80 | 22.73 | % | 0.51 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 50.00 | 16.00 | 19.85 | 17.93 | 20.27 | 0.00 | 0.00% | 0.36 | 0 | 201 | 1.32 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 60.00 | 7.20 | 9.30 | 8.25 | 8.03 | -1.17 | -12.72% | 0.14 | 10 | 22 | 0.65 | 0.90 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 62.00 | 5.25 | 7.40 | 6.33 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.56 | 0.83 | 0.04 | -0.04 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 63.00 | 5.45 | 5.95 | 5.70 | 5.75 | -1.32 | -18.67% | 0.09 | 17 | 10 | 0.38 | 0.79 | 0.04 | -0.04 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 64.00 | 4.45 | 5.20 | 4.83 | 5.00 | -1.12 | -18.31% | 0.08 | 12 | 7 | 0.36 | 0.75 | 0.05 | -0.05 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 65.00 | 4.00 | 4.25 | 4.13 | 4.14 | -0.76 | -15.51% | 0.06 | 60 | 79 | 0.36 | 0.69 | 0.06 | -0.05 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 66.00 | 3.40 | 3.55 | 3.48 | 3.39 | -1.31 | -27.88% | 0.05 | 35 | 263 | 0.35 | 0.63 | 0.06 | -0.05 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 67.00 | 2.83 | 2.94 | 2.89 | 2.90 | -1.10 | -27.50% | 0.04 | 380 | 150 | 0.35 | 0.57 | 0.06 | -0.05 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 68.00 | 2.36 | 2.43 | 2.40 | 2.44 | -1.01 | -29.28% | 0.04 | 894 | 303 | 0.35 | 0.51 | 0.06 | -0.05 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 69.00 | 1.93 | 1.99 | 1.96 | 2.08 | -0.84 | -28.77% | 0.03 | 63 | 295 | 0.35 | 0.44 | 0.06 | -0.05 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 70.00 | 1.57 | 1.62 | 1.60 | 1.62 | -0.83 | -33.88% | 0.02 | 465 | 990 | 0.35 | 0.38 | 0.06 | -0.05 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 71.00 | 1.26 | 1.32 | 1.29 | 1.33 | -0.52 | -28.11% | 0.02 | 102 | 288 | 0.35 | 0.33 | 0.06 | -0.05 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 72.00 | 1.01 | 1.06 | 1.04 | 1.09 | -0.60 | -35.51% | 0.01 | 305 | 608 | 0.36 | 0.28 | 0.05 | -0.04 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 73.00 | 0.80 | 0.85 | 0.83 | 0.85 | -0.51 | -37.50% | 0.01 | 149 | 390 | 0.36 | 0.23 | 0.05 | -0.04 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 74.00 | 0.64 | 0.69 | 0.67 | 0.66 | -0.48 | -42.11% | 0.01 | 134 | 821 | 0.37 | 0.19 | 0.04 | -0.04 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 75.00 | 0.51 | 0.55 | 0.53 | 0.52 | -0.44 | -45.84% | 0.01 | 871 | 1,556 | 0.37 | 0.16 | 0.04 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 76.00 | 0.40 | 0.45 | 0.43 | 0.43 | -0.26 | -37.69% | 0.01 | 298 | 758 | 0.37 | 0.14 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 77.00 | 0.32 | 0.37 | 0.35 | 0.34 | -0.28 | -45.17% | 0.00 | 96 | 1,663 | 0.38 | 0.12 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 78.00 | 0.27 | 0.31 | 0.29 | 0.27 | -0.25 | -48.08% | 0.00 | 237 | 414 | 0.39 | 0.10 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 79.00 | 0.21 | 0.25 | 0.23 | 0.24 | -0.18 | -42.86% | 0.00 | 29 | 219 | 0.39 | 0.08 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 80.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.17 | -47.23% | 0.00 | 87 | 1,773 | 0.40 | 0.07 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 81.00 | 0.16 | 0.19 | 0.18 | 0.16 | -0.13 | -44.83% | 0.00 | 22 | 220 | 0.42 | 0.06 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 82.00 | 0.14 | 0.17 | 0.16 | 0.14 | -0.12 | -46.16% | 0.00 | 35 | 125 | 0.43 | 0.05 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 83.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.09 | -40.91% | 0.00 | 10 | 211 | 0.44 | 0.04 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 84.00 | 0.11 | 0.14 | 0.13 | 0.11 | -0.08 | -42.11% | 0.00 | 52 | 108 | 0.45 | 0.04 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 85.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.07 | -38.89% | 0.00 | 94 | 387 | 0.46 | 0.03 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 86.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 42 | 284 | 0.47 | 0.02 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 87.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 9 | 63 | 0.48 | 0.02 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 88.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 5 | 252 | 0.49 | 0.02 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 90.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 54 | 896 | 0.51 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 95.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 562 | 0.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 100.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 22 | 4,197 | 0.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 105.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 152 | 531 | 0.68 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 110.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 163 | 0.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.86 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 120.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 5 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 1.25 | 0.63 | 0.02 | -0.03 | -60.00% | 0.02 | 1 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 45.00 | 0.01 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 22 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 50.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 6 | 87 | 0.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 60.00 | 0.28 | 0.33 | 0.31 | 0.31 | +0.09 | +40.91% | 0.01 | 88 | 410 | 0.37 | -0.10 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 62.00 | 0.54 | 0.59 | 0.57 | 0.58 | +0.10 | +20.84% | 0.01 | 112 | 130 | 0.36 | -0.17 | 0.04 | -0.04 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 63.00 | 0.73 | 0.78 | 0.76 | 0.77 | +0.21 | +37.50% | 0.01 | 207 | 415 | 0.36 | -0.21 | 0.04 | -0.04 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 64.00 | 0.97 | 1.02 | 1.00 | 1.00 | +0.13 | +14.95% | 0.02 | 161 | 104 | 0.36 | -0.25 | 0.05 | -0.05 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 65.00 | 1.27 | 1.33 | 1.30 | 1.37 | +0.37 | +37.00% | 0.02 | 100 | 474 | 0.35 | -0.31 | 0.06 | -0.05 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 66.00 | 1.64 | 1.70 | 1.67 | 1.66 | +0.44 | +36.07% | 0.03 | 205 | 335 | 0.35 | -0.37 | 0.06 | -0.05 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 67.00 | 2.07 | 2.13 | 2.10 | 2.06 | +0.46 | +28.75% | 0.03 | 307 | 225 | 0.35 | -0.43 | 0.06 | -0.05 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 68.00 | 2.56 | 2.64 | 2.60 | 2.72 | +0.69 | +33.99% | 0.04 | 122 | 403 | 0.35 | -0.49 | 0.06 | -0.05 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 69.00 | 3.10 | 3.25 | 3.18 | 3.15 | +0.64 | +25.50% | 0.05 | 30 | 340 | 0.35 | -0.56 | 0.06 | -0.05 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 70.00 | 3.75 | 3.90 | 3.83 | 3.85 | +0.50 | +14.93% | 0.05 | 17 | 531 | 0.36 | -0.62 | 0.06 | -0.05 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 71.00 | 4.45 | 4.60 | 4.53 | 4.51 | +0.55 | +13.89% | 0.06 | 59 | 178 | 0.36 | -0.67 | 0.06 | -0.05 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 72.00 | 5.20 | 5.65 | 5.43 | 5.37 | +0.92 | +20.68% | 0.08 | 11 | 213 | 0.39 | -0.72 | 0.05 | -0.04 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 73.00 | 5.60 | 6.45 | 6.03 | 5.79 | +0.74 | +14.66% | 0.08 | 12 | 182 | 0.35 | -0.77 | 0.05 | -0.04 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 74.00 | 5.30 | 8.20 | 6.75 | 7.10 | +0.95 | +15.45% | 0.09 | 25 | 465 | 0.60 | -0.81 | 0.04 | -0.04 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 75.00 | 7.05 | 8.25 | 7.65 | 8.00 | +0.95 | +13.48% | 0.10 | 1 | 255 | 0.48 | -0.84 | 0.04 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 76.00 | 8.00 | 9.20 | 8.60 | 8.82 | +0.99 | +12.65% | 0.11 | 10 | 64 | 0.50 | -0.86 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 77.00 | 8.15 | 10.05 | 9.10 | 10.20 | +1.68 | +19.72% | 0.12 | 1 | 50 | 0.50 | -0.88 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 78.00 | 9.25 | 11.80 | 10.53 | 10.34 | +0.62 | +6.38% | 0.13 | 11 | 79 | 0.69 | -0.90 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 79.00 | 10.20 | 12.75 | 11.48 | 11.35 | +0.83 | +7.89% | 0.15 | 10 | 76 | 0.71 | -0.92 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 80.00 | 11.40 | 13.30 | 12.35 | 11.50 | 0.00 | 0.00% | 0.15 | 0 | 71 | 0.65 | -0.93 | 0.02 | -0.02 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 81.00 | 12.20 | 14.80 | 13.50 | 13.29 | +1.27 | +10.57% | 0.17 | 1 | 53 | 0.79 | -0.94 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 82.00 | 13.60 | 15.55 | 14.58 | 14.73 | +1.66 | +12.71% | 0.18 | 1 | 12 | 0.77 | -0.95 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 83.00 | 14.15 | 16.80 | 15.48 | 15.25 | +4.58 | +42.93% | 0.19 | 15 | 62 | 0.85 | -0.96 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 84.00 | 15.15 | 18.55 | 16.85 | 16.24 | +1.70 | +11.70% | 0.20 | 12 | 22 | 1.01 | -0.96 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 85.00 | 15.40 | 19.50 | 17.45 | 16.74 | +0.40 | +2.45% | 0.21 | 3 | 71 | 1.04 | -0.97 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 86.00 | 16.40 | 20.50 | 18.45 | 17.30 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.07 | -0.98 | 0.01 | -0.01 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 87.00 | 17.40 | 21.50 | 19.45 | 13.22 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.10 | -0.98 | 0.01 | -0.01 | 7/13/2026 | 7/20/2026 4:00:06 PM EST |
| 88.00 | 18.40 | 22.50 | 20.45 | 20.33 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.13 | -0.98 | 0.01 | -0.01 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 90.00 | 20.40 | 24.50 | 22.45 | 20.90 | 0.00 | 0.00% | 0.25 | 0 | 78 | 1.18 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 95.00 | 25.40 | 29.55 | 27.48 | 27.50 | +1.88 | +7.34% | 0.29 | 1 | 28 | 1.31 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 100.00 | 30.40 | 34.50 | 32.45 | 23.77 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:06 PM EST |
| 105.00 | 35.40 | 39.50 | 37.45 | % | 0.36 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 110.00 | 40.40 | 44.50 | 42.45 | 41.07 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 115.00 | 45.40 | 49.50 | 47.45 | % | 0.41 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 120.00 | 50.40 | 54.50 | 52.45 | % | 0.44 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 125.00 | 55.40 | 59.50 | 57.45 | % | 0.46 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 130.00 | 60.40 | 64.50 | 62.45 | % | 0.48 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 135.00 | 65.40 | 69.50 | 67.45 | % | 0.50 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 140.00 | 70.40 | 74.50 | 72.45 | % | 0.52 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 145.00 | 75.40 | 79.50 | 77.45 | % | 0.53 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST |