Options Chain for NETFLIX INC COM (NFLX) - $1,297.18 as of 7/4/2025 8:22:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,210.00 | 124.85 | 130.25 | 127.55 | % | 0.11 | 0 | 0 | 0.38 | 0.73 | 0.00 | -0.72 | 7/3/2025 12:59:02 PM EST | |||
| 1,215.00 | 121.40 | 129.10 | 125.25 | % | 0.10 | 0 | 0 | 0.38 | 0.72 | 0.00 | -0.72 | 7/3/2025 12:59:02 PM EST | |||
| 1,220.00 | 118.00 | 123.95 | 120.98 | % | 0.10 | 0 | 0 | 0.38 | 0.71 | 0.00 | -0.73 | 7/3/2025 12:59:02 PM EST | |||
| 1,225.00 | 114.65 | 121.60 | 118.13 | % | 0.10 | 0 | 0 | 0.38 | 0.70 | 0.00 | -0.74 | 7/3/2025 12:59:02 PM EST | |||
| 1,230.00 | 111.40 | 118.35 | 114.88 | % | 0.09 | 0 | 0 | 0.38 | 0.69 | 0.00 | -0.75 | 7/3/2025 12:59:02 PM EST | |||
| 1,235.00 | 108.15 | 115.25 | 111.70 | % | 0.09 | 0 | 0 | 0.38 | 0.68 | 0.00 | -0.75 | 7/3/2025 12:59:02 PM EST | |||
| 1,240.00 | 104.95 | 112.50 | 108.73 | % | 0.09 | 0 | 0 | 0.38 | 0.67 | 0.00 | -0.76 | 7/3/2025 12:59:02 PM EST | |||
| 1,245.00 | 101.80 | 109.25 | 105.53 | % | 0.08 | 0 | 0 | 0.38 | 0.66 | 0.00 | -0.77 | 7/3/2025 12:59:02 PM EST | |||
| 1,250.00 | 98.75 | 106.05 | 102.40 | % | 0.08 | 0 | 0 | 0.37 | 0.65 | 0.00 | -0.77 | 7/3/2025 12:59:02 PM EST | |||
| 1,255.00 | 95.65 | 102.90 | 99.28 | % | 0.08 | 0 | 0 | 0.38 | 0.63 | 0.00 | -0.78 | 7/3/2025 12:59:02 PM EST | |||
| 1,260.00 | 92.70 | 99.65 | 96.18 | % | 0.08 | 0 | 0 | 0.38 | 0.62 | 0.00 | -0.78 | 7/3/2025 12:59:02 PM EST | |||
| 1,265.00 | 89.75 | 96.90 | 93.33 | % | 0.07 | 0 | 0 | 0.38 | 0.61 | 0.00 | -0.78 | 7/3/2025 12:59:02 PM EST | |||
| 1,270.00 | 86.90 | 93.60 | 90.25 | % | 0.07 | 0 | 0 | 0.37 | 0.61 | 0.00 | -0.79 | 7/3/2025 12:59:02 PM EST | |||
| 1,275.00 | 84.10 | 90.80 | 87.45 | % | 0.07 | 0 | 0 | 0.38 | 0.59 | 0.00 | -0.79 | 7/3/2025 12:59:02 PM EST | |||
| 1,280.00 | 81.35 | 87.80 | 84.58 | 84.45 | % | 0.07 | 1 | 0 | 0.38 | 0.58 | 0.00 | -0.79 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 1,285.00 | 78.60 | 84.55 | 81.58 | 79.35 | % | 0.06 | 2 | 0 | 0.37 | 0.57 | 0.00 | -0.79 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 1,290.00 | 75.95 | 82.75 | 79.35 | 76.45 | % | 0.06 | 1 | 0 | 0.37 | 0.56 | 0.00 | -0.79 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 1,295.00 | 73.35 | 79.95 | 76.65 | % | 0.06 | 0 | 0 | 0.37 | 0.55 | 0.00 | -0.79 | 7/3/2025 12:59:02 PM EST | |||
| 1,300.00 | 70.80 | 77.10 | 73.95 | 75.94 | % | 0.06 | 4 | 0 | 0.37 | 0.54 | 0.00 | -0.79 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 1,305.00 | 68.40 | 75.05 | 71.73 | 74.77 | % | 0.05 | 1 | 0 | 0.37 | 0.53 | 0.00 | -0.79 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 1,310.00 | 65.90 | 72.20 | 69.05 | % | 0.05 | 0 | 0 | 0.37 | 0.52 | 0.00 | -0.79 | 7/3/2025 12:59:02 PM EST | |||
| 1,315.00 | 63.60 | 70.20 | 66.90 | 69.84 | % | 0.05 | 1 | 0 | 0.37 | 0.51 | 0.00 | -0.79 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 1,320.00 | 61.25 | 67.65 | 64.45 | % | 0.05 | 0 | 0 | 0.37 | 0.49 | 0.00 | -0.79 | 7/3/2025 12:59:02 PM EST | |||
| 1,325.00 | 59.00 | 65.45 | 62.23 | % | 0.05 | 0 | 0 | 0.37 | 0.48 | 0.00 | -0.78 | 7/3/2025 12:59:02 PM EST | |||
| 1,330.00 | 56.80 | 63.00 | 59.90 | % | 0.05 | 0 | 0 | 0.37 | 0.47 | 0.00 | -0.78 | 7/3/2025 12:59:02 PM EST | |||
| 1,335.00 | 54.70 | 61.15 | 57.93 | 58.96 | % | 0.04 | 1 | 0 | 0.37 | 0.46 | 0.00 | -0.78 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 1,340.00 | 52.55 | 59.05 | 55.80 | 56.99 | % | 0.04 | 1 | 0 | 0.37 | 0.45 | 0.00 | -0.77 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 1,345.00 | 50.50 | 56.65 | 53.58 | 53.98 | % | 0.04 | 4 | 0 | 0.37 | 0.44 | 0.00 | -0.77 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 1,350.00 | 48.50 | 54.30 | 51.40 | 51.50 | % | 0.04 | 15 | 0 | 0.36 | 0.43 | 0.00 | -0.76 | 7/3/2025 | 7/3/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,210.00 | 30.95 | 37.30 | 34.13 | 34.48 | % | 0.03 | 3 | 0 | 0.39 | -0.27 | 0.00 | -0.72 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 1,215.00 | 32.20 | 39.65 | 35.93 | % | 0.03 | 0 | 0 | 0.39 | -0.28 | 0.00 | -0.72 | 7/3/2025 12:59:02 PM EST | |||
| 1,220.00 | 34.20 | 40.45 | 37.33 | 37.95 | % | 0.03 | 1 | 0 | 0.38 | -0.29 | 0.00 | -0.73 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 1,225.00 | 35.85 | 42.95 | 39.40 | % | 0.03 | 0 | 0 | 0.39 | -0.30 | 0.00 | -0.74 | 7/3/2025 12:59:02 PM EST | |||
| 1,230.00 | 37.10 | 44.65 | 40.88 | % | 0.03 | 0 | 0 | 0.39 | -0.31 | 0.00 | -0.75 | 7/3/2025 12:59:02 PM EST | |||
| 1,235.00 | 39.20 | 46.40 | 42.80 | % | 0.03 | 0 | 0 | 0.39 | -0.32 | 0.00 | -0.75 | 7/3/2025 12:59:02 PM EST | |||
| 1,240.00 | 40.95 | 48.20 | 44.58 | % | 0.04 | 0 | 0 | 0.38 | -0.33 | 0.00 | -0.76 | 7/3/2025 12:59:02 PM EST | |||
| 1,245.00 | 42.75 | 50.05 | 46.40 | 47.45 | % | 0.04 | 3 | 0 | 0.38 | -0.34 | 0.00 | -0.77 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 1,250.00 | 44.70 | 51.85 | 48.28 | 48.05 | % | 0.04 | 1 | 0 | 0.38 | -0.35 | 0.00 | -0.77 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 1,255.00 | 46.70 | 53.75 | 50.23 | 51.04 | % | 0.04 | 1 | 0 | 0.38 | -0.37 | 0.00 | -0.78 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 1,260.00 | 48.75 | 55.95 | 52.35 | 52.08 | % | 0.04 | 4 | 0 | 0.38 | -0.38 | 0.00 | -0.78 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 1,265.00 | 50.10 | 58.05 | 54.08 | % | 0.04 | 0 | 0 | 0.38 | -0.39 | 0.00 | -0.78 | 7/3/2025 12:59:02 PM EST | |||
| 1,270.00 | 52.45 | 59.00 | 55.73 | % | 0.04 | 0 | 0 | 0.38 | -0.39 | 0.00 | -0.79 | 7/3/2025 12:59:02 PM EST | |||
| 1,275.00 | 54.60 | 62.35 | 58.48 | % | 0.05 | 0 | 0 | 0.38 | -0.41 | 0.00 | -0.79 | 7/3/2025 12:59:02 PM EST | |||
| 1,280.00 | 57.00 | 64.60 | 60.80 | % | 0.05 | 0 | 0 | 0.38 | -0.42 | 0.00 | -0.79 | 7/3/2025 12:59:02 PM EST | |||
| 1,285.00 | 59.70 | 66.90 | 63.30 | % | 0.05 | 0 | 0 | 0.38 | -0.43 | 0.00 | -0.79 | 7/3/2025 12:59:02 PM EST | |||
| 1,290.00 | 61.85 | 69.30 | 65.58 | 64.25 | % | 0.05 | 1 | 0 | 0.38 | -0.44 | 0.00 | -0.79 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 1,295.00 | 64.65 | 71.70 | 68.18 | 68.85 | % | 0.05 | 1 | 0 | 0.38 | -0.45 | 0.00 | -0.79 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 1,300.00 | 66.20 | 74.20 | 70.20 | % | 0.05 | 0 | 0 | 0.38 | -0.46 | 0.00 | -0.79 | 7/3/2025 12:59:02 PM EST | |||
| 1,305.00 | 69.30 | 76.70 | 73.00 | % | 0.06 | 0 | 0 | 0.38 | -0.47 | 0.00 | -0.79 | 7/3/2025 12:59:02 PM EST | |||
| 1,310.00 | 71.40 | 79.30 | 75.35 | % | 0.06 | 0 | 0 | 0.38 | -0.48 | 0.00 | -0.79 | 7/3/2025 12:59:02 PM EST | |||
| 1,315.00 | 74.35 | 81.95 | 78.15 | % | 0.06 | 0 | 0 | 0.38 | -0.49 | 0.00 | -0.79 | 7/3/2025 12:59:02 PM EST | |||
| 1,320.00 | 76.80 | 84.65 | 80.73 | % | 0.06 | 0 | 0 | 0.38 | -0.51 | 0.00 | -0.79 | 7/3/2025 12:59:02 PM EST | |||
| 1,325.00 | 80.00 | 87.40 | 83.70 | % | 0.06 | 0 | 0 | 0.38 | -0.52 | 0.00 | -0.78 | 7/3/2025 12:59:02 PM EST | |||
| 1,330.00 | 82.40 | 90.20 | 86.30 | % | 0.06 | 0 | 0 | 0.38 | -0.53 | 0.00 | -0.78 | 7/3/2025 12:59:02 PM EST | |||
| 1,335.00 | 85.30 | 93.05 | 89.18 | % | 0.07 | 0 | 0 | 0.38 | -0.54 | 0.00 | -0.78 | 7/3/2025 12:59:02 PM EST | |||
| 1,340.00 | 88.25 | 95.95 | 92.10 | % | 0.07 | 0 | 0 | 0.38 | -0.55 | 0.00 | -0.77 | 7/3/2025 12:59:02 PM EST | |||
| 1,345.00 | 91.25 | 98.70 | 94.98 | % | 0.07 | 0 | 0 | 0.38 | -0.56 | 0.00 | -0.77 | 7/3/2025 12:59:02 PM EST | |||
| 1,350.00 | 94.35 | 101.95 | 98.15 | % | 0.07 | 0 | 0 | 0.38 | -0.57 | 0.00 | -0.76 | 7/3/2025 12:59:02 PM EST |