Options Chain for NETFLIX INC. COM (NFLX) - $75.47 as of 7/10/2026 1:14:36 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 | 31.75 | 35.20 | 33.48 | 33.50 | % | 0.84 | 1 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 11:59:18 AM EST | |
| 45.00 | 26.15 | 30.25 | 28.20 | % | 0.63 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 7/10/2026 11:59:18 AM EST | |||
| 50.00 | 21.65 | 25.35 | 23.50 | % | 0.47 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.01 | 7/10/2026 11:59:18 AM EST | |||
| 60.00 | 12.45 | 15.95 | 14.20 | % | 0.24 | 0 | 0 | 0.75 | 0.89 | 0.01 | -0.03 | 7/10/2026 11:59:18 AM EST | |||
| 62.00 | 10.80 | 14.30 | 12.55 | % | 0.20 | 0 | 0 | 0.72 | 0.85 | 0.02 | -0.04 | 7/10/2026 11:59:18 AM EST | |||
| 63.00 | 9.90 | 13.50 | 11.70 | % | 0.19 | 0 | 0 | 0.71 | 0.83 | 0.02 | -0.04 | 7/10/2026 11:59:18 AM EST | |||
| 64.00 | 9.45 | 12.70 | 11.08 | 13.11 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.69 | 0.81 | 0.02 | -0.04 | 7/9/2026 | 7/10/2026 11:59:18 AM EST |
| 65.00 | 8.95 | 11.80 | 10.38 | % | 0.16 | 0 | 0 | 0.47 | 0.79 | 0.02 | -0.04 | 7/10/2026 11:59:18 AM EST | |||
| 66.00 | 7.80 | 10.70 | 9.25 | 11.00 | % | 0.14 | 1 | 0 | 0.42 | 0.77 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 11:59:18 AM EST | |
| 67.00 | 7.30 | 10.50 | 8.90 | % | 0.13 | 0 | 0 | 0.47 | 0.74 | 0.03 | -0.05 | 7/10/2026 11:59:18 AM EST | |||
| 68.00 | 6.85 | 9.85 | 8.35 | % | 0.12 | 0 | 0 | 0.49 | 0.71 | 0.03 | -0.05 | 7/10/2026 11:59:18 AM EST | |||
| 69.00 | 6.75 | 7.45 | 7.10 | % | 0.10 | 0 | 0 | 0.45 | 0.68 | 0.03 | -0.05 | 7/10/2026 11:59:18 AM EST | |||
| 70.00 | 6.30 | 7.15 | 6.73 | 6.73 | -1.27 | -15.88% | 0.10 | 16 | 2 | 0.46 | 0.65 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 11:59:18 AM EST |
| 71.00 | 5.70 | 6.35 | 6.03 | % | 0.08 | 0 | 0 | 0.45 | 0.62 | 0.03 | -0.05 | 7/10/2026 11:59:18 AM EST | |||
| 72.00 | 5.25 | 5.80 | 5.53 | 6.87 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.45 | 0.59 | 0.03 | -0.05 | 7/9/2026 | 7/10/2026 11:59:18 AM EST |
| 73.00 | 4.90 | 5.05 | 4.98 | 5.03 | % | 0.07 | 70 | 0 | 0.45 | 0.55 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 11:59:18 AM EST | |
| 74.00 | 4.30 | 4.85 | 4.58 | 4.60 | -1.00 | -17.86% | 0.06 | 74 | 3 | 0.46 | 0.52 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 11:59:18 AM EST |
| 75.00 | 3.95 | 4.20 | 4.08 | 4.30 | -0.90 | -17.31% | 0.05 | 14 | 41 | 0.45 | 0.48 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 11:59:18 AM EST |
| 76.00 | 3.55 | 3.80 | 3.68 | 3.80 | -0.83 | -17.93% | 0.05 | 32 | 6 | 0.45 | 0.45 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 11:59:18 AM EST |
| 77.00 | 3.25 | 3.40 | 3.33 | 3.40 | -0.75 | -18.08% | 0.04 | 111 | 5 | 0.45 | 0.42 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 11:59:18 AM EST |
| 78.00 | 2.90 | 3.10 | 3.00 | 3.67 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | 0.39 | 0.03 | -0.05 | 7/9/2026 | 7/10/2026 11:59:18 AM EST |
| 79.00 | 2.60 | 2.78 | 2.69 | 2.81 | -0.62 | -18.08% | 0.03 | 7 | 5 | 0.45 | 0.36 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 11:59:18 AM EST |
| 80.00 | 2.34 | 2.51 | 2.43 | 2.41 | -0.79 | -24.69% | 0.03 | 220 | 7 | 0.45 | 0.33 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 11:59:18 AM EST |
| 81.00 | 2.10 | 2.27 | 2.19 | % | 0.03 | 0 | 0 | 0.46 | 0.31 | 0.03 | -0.05 | 7/10/2026 11:59:18 AM EST | |||
| 82.00 | 1.87 | 2.04 | 1.96 | % | 0.02 | 0 | 0 | 0.46 | 0.28 | 0.03 | -0.04 | 7/10/2026 11:59:18 AM EST | |||
| 83.00 | 1.68 | 1.85 | 1.77 | 1.75 | % | 0.02 | 3 | 0 | 0.46 | 0.26 | 0.03 | -0.04 | 7/10/2026 | 7/10/2026 11:59:18 AM EST | |
| 84.00 | 1.50 | 1.67 | 1.59 | % | 0.02 | 0 | 0 | 0.46 | 0.24 | 0.03 | -0.04 | 7/10/2026 11:59:18 AM EST | |||
| 85.00 | 1.37 | 1.52 | 1.45 | 1.51 | -0.29 | -16.12% | 0.02 | 21 | 13 | 0.47 | 0.22 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 11:59:18 AM EST |
| 86.00 | 1.23 | 1.38 | 1.31 | 1.37 | % | 0.02 | 9 | 0 | 0.47 | 0.20 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 11:59:18 AM EST | |
| 87.00 | 1.11 | 1.25 | 1.18 | 1.22 | % | 0.01 | 1 | 0 | 0.47 | 0.19 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 11:59:18 AM EST | |
| 88.00 | 1.00 | 1.14 | 1.07 | 1.10 | -0.05 | -4.35% | 0.01 | 6 | 1 | 0.48 | 0.17 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 11:59:18 AM EST |
| 90.00 | 0.81 | 0.96 | 0.89 | 0.89 | % | 0.01 | 44 | 0 | 0.49 | 0.15 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 11:59:18 AM EST | |
| 95.00 | 0.51 | 0.65 | 0.58 | 0.60 | % | 0.01 | 3 | 0 | 0.51 | 0.10 | 0.01 | -0.03 | 7/10/2026 | 7/10/2026 11:59:18 AM EST | |
| 100.00 | 0.35 | 0.45 | 0.40 | 0.42 | % | 0.00 | 1 | 0 | 0.53 | 0.07 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 11:59:18 AM EST | |
| 105.00 | 0.24 | 0.33 | 0.29 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.01 | -0.02 | 7/10/2026 11:59:18 AM EST | |||
| 110.00 | 0.17 | 0.28 | 0.23 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.01 | -0.01 | 7/10/2026 11:59:18 AM EST | |||
| 115.00 | 0.12 | 0.22 | 0.17 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.01 | 7/10/2026 11:59:18 AM EST | |||
| 120.00 | 0.08 | 0.18 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 7/10/2026 11:59:18 AM EST | |||
| 125.00 | 0.05 | 0.16 | 0.11 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 7/10/2026 11:59:18 AM EST | |||
| 130.00 | 0.03 | 0.14 | 0.09 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 7/10/2026 11:59:18 AM EST | |||
| 135.00 | 0.02 | 0.12 | 0.07 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 7/10/2026 11:59:18 AM EST | |||
| 140.00 | 0.01 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/10/2026 11:59:18 AM EST | |||
| 145.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2026 11:59:18 AM 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 | 0.03 | 0.10 | 0.07 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2026 11:59:18 AM EST | |||
| 45.00 | 0.03 | 0.13 | 0.08 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 7/10/2026 11:59:18 AM EST | |||
| 50.00 | 0.09 | 0.20 | 0.15 | 0.14 | % | 0.00 | 11 | 0 | 0.56 | -0.02 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 11:59:18 AM EST | |
| 60.00 | 0.61 | 0.71 | 0.66 | 0.66 | % | 0.01 | 2 | 0 | 0.47 | -0.11 | 0.01 | -0.03 | 7/10/2026 | 7/10/2026 11:59:18 AM EST | |
| 62.00 | 0.91 | 1.02 | 0.97 | 0.98 | % | 0.02 | 1 | 0 | 0.46 | -0.15 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 11:59:18 AM EST | |
| 63.00 | 1.09 | 1.23 | 1.16 | 1.12 | % | 0.02 | 1 | 0 | 0.46 | -0.17 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 11:59:18 AM EST | |
| 64.00 | 1.30 | 1.47 | 1.39 | 1.30 | +0.32 | +32.66% | 0.02 | 1 | 5 | 0.46 | -0.19 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 11:59:18 AM EST |
| 65.00 | 1.54 | 1.65 | 1.60 | 1.58 | +0.43 | +37.40% | 0.02 | 2 | 5 | 0.46 | -0.21 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 11:59:18 AM EST |
| 66.00 | 1.81 | 1.98 | 1.90 | 1.82 | +0.33 | +22.15% | 0.03 | 4 | 2 | 0.46 | -0.23 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 11:59:18 AM EST |
| 67.00 | 2.12 | 2.29 | 2.21 | 2.10 | % | 0.03 | 2 | 0 | 0.46 | -0.26 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 11:59:18 AM EST | |
| 68.00 | 2.45 | 2.63 | 2.54 | 2.54 | +0.54 | +27.00% | 0.04 | 6 | 7 | 0.46 | -0.29 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 11:59:18 AM EST |
| 69.00 | 2.81 | 3.05 | 2.93 | 2.90 | +0.59 | +25.55% | 0.04 | 16 | 7 | 0.46 | -0.32 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 11:59:18 AM EST |
| 70.00 | 3.20 | 3.40 | 3.30 | 3.25 | +0.75 | +30.00% | 0.05 | 121 | 19 | 0.46 | -0.35 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 11:59:18 AM EST |
| 71.00 | 3.65 | 3.85 | 3.75 | 3.69 | % | 0.05 | 2 | 0 | 0.46 | -0.38 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 11:59:18 AM EST | |
| 72.00 | 4.10 | 4.35 | 4.23 | 4.15 | % | 0.06 | 207 | 0 | 0.46 | -0.41 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 11:59:18 AM EST | |
| 73.00 | 4.60 | 4.80 | 4.70 | 4.65 | +0.81 | +21.10% | 0.06 | 219 | 56 | 0.45 | -0.45 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 11:59:18 AM EST |
| 74.00 | 5.15 | 5.35 | 5.25 | 5.10 | +0.60 | +13.34% | 0.07 | 4 | 29 | 0.45 | -0.48 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 11:59:18 AM EST |
| 75.00 | 5.45 | 6.05 | 5.75 | 5.80 | +0.93 | +19.10% | 0.08 | 5 | 24 | 0.45 | -0.52 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 11:59:18 AM EST |
| 76.00 | 4.40 | 8.30 | 6.35 | 5.36 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | -0.55 | 0.03 | -0.05 | 7/9/2026 | 7/10/2026 11:59:18 AM EST |
| 77.00 | 5.00 | 7.75 | 6.38 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.38 | -0.58 | 0.03 | -0.05 | 7/9/2026 | 7/10/2026 11:59:18 AM EST |
| 78.00 | 5.70 | 8.15 | 6.93 | 6.37 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.37 | -0.61 | 0.03 | -0.05 | 7/9/2026 | 7/10/2026 11:59:18 AM EST |
| 79.00 | 6.35 | 10.35 | 8.35 | % | 0.11 | 0 | 0 | 0.44 | -0.64 | 0.03 | -0.05 | 7/10/2026 11:59:18 AM EST | |||
| 80.00 | 7.15 | 11.00 | 9.08 | 8.91 | % | 0.11 | 4 | 0 | 0.44 | -0.67 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 11:59:18 AM EST | |
| 81.00 | 7.90 | 11.75 | 9.83 | 8.78 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.66 | -0.69 | 0.03 | -0.05 | 7/9/2026 | 7/10/2026 11:59:18 AM EST |
| 82.00 | 8.65 | 12.60 | 10.63 | 9.43 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.68 | -0.72 | 0.03 | -0.04 | 7/9/2026 | 7/10/2026 11:59:18 AM EST |
| 83.00 | 9.50 | 13.40 | 11.45 | % | 0.14 | 0 | 0 | 0.69 | -0.74 | 0.03 | -0.04 | 7/10/2026 11:59:18 AM EST | |||
| 84.00 | 10.30 | 14.20 | 12.25 | % | 0.15 | 0 | 0 | 0.69 | -0.76 | 0.03 | -0.04 | 7/10/2026 11:59:18 AM EST | |||
| 85.00 | 11.20 | 13.60 | 12.40 | 12.15 | +0.46 | +3.94% | 0.15 | 2 | 1 | 0.52 | -0.78 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 11:59:18 AM EST |
| 86.00 | 12.05 | 15.90 | 13.98 | % | 0.16 | 0 | 0 | 0.71 | -0.80 | 0.02 | -0.04 | 7/10/2026 11:59:18 AM EST | |||
| 87.00 | 12.95 | 16.80 | 14.88 | % | 0.17 | 0 | 0 | 0.73 | -0.81 | 0.02 | -0.04 | 7/10/2026 11:59:18 AM EST | |||
| 88.00 | 14.15 | 17.70 | 15.93 | 15.97 | % | 0.18 | 1 | 0 | 0.65 | -0.83 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 11:59:18 AM EST | |
| 90.00 | 15.70 | 19.75 | 17.73 | % | 0.20 | 0 | 0 | 0.76 | -0.85 | 0.02 | -0.03 | 7/10/2026 11:59:18 AM EST | |||
| 95.00 | 20.75 | 24.10 | 22.43 | % | 0.24 | 0 | 0 | 0.82 | -0.90 | 0.01 | -0.03 | 7/10/2026 11:59:18 AM EST | |||
| 100.00 | 25.25 | 28.95 | 27.10 | % | 0.27 | 0 | 0 | 0.89 | -0.93 | 0.01 | -0.02 | 7/10/2026 11:59:18 AM EST | |||
| 105.00 | 30.15 | 33.85 | 32.00 | % | 0.30 | 0 | 0 | 0.96 | -0.95 | 0.01 | -0.02 | 7/10/2026 11:59:18 AM EST | |||
| 110.00 | 35.10 | 38.80 | 36.95 | % | 0.34 | 0 | 0 | 1.03 | -0.96 | 0.01 | -0.01 | 7/10/2026 11:59:18 AM EST | |||
| 115.00 | 40.10 | 44.20 | 42.15 | % | 0.37 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.01 | 7/10/2026 11:59:18 AM EST | |||
| 120.00 | 45.10 | 49.20 | 47.15 | % | 0.39 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.01 | 7/10/2026 11:59:18 AM EST | |||
| 125.00 | 50.10 | 54.20 | 52.15 | % | 0.42 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 7/10/2026 11:59:18 AM EST | |||
| 130.00 | 55.10 | 59.20 | 57.15 | % | 0.44 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 7/10/2026 11:59:18 AM EST | |||
| 135.00 | 60.10 | 64.20 | 62.15 | % | 0.46 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 7/10/2026 11:59:18 AM EST | |||
| 140.00 | 65.10 | 69.05 | 67.08 | % | 0.48 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/10/2026 11:59:18 AM EST | |||
| 145.00 | 70.10 | 73.95 | 72.03 | % | 0.50 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/10/2026 11:59:18 AM EST |