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 | 27.35 | 30.75 | 29.05 | 34.30 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:06 PM EST |
| 45.00 | 22.60 | 26.20 | 24.40 | % | 0.54 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 50.00 | 17.70 | 21.05 | 19.38 | 24.55 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.96 | 1.00 | 0.00 | -0.01 | 7/16/2026 | 7/17/2026 4:00:06 PM EST |
| 60.00 | 8.10 | 11.00 | 9.55 | 9.10 | -5.40 | -37.25% | 0.16 | 1 | 22 | 0.55 | 0.89 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 62.00 | 6.80 | 9.30 | 8.05 | 8.40 | % | 0.13 | 8 | 0 | 0.52 | 0.83 | 0.03 | -0.03 | 7/17/2026 | 7/17/2026 4:00:06 PM EST | |
| 63.00 | 6.85 | 8.05 | 7.45 | % | 0.12 | 0 | 0 | 0.36 | 0.80 | 0.03 | -0.03 | 7/17/2026 4:00:06 PM EST | |||
| 64.00 | 6.30 | 7.05 | 6.68 | 6.50 | -6.61 | -50.42% | 0.10 | 5 | 1 | 0.37 | 0.76 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 65.00 | 5.40 | 6.35 | 5.88 | 5.70 | -5.25 | -47.95% | 0.09 | 107 | 55 | 0.38 | 0.72 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 66.00 | 5.00 | 5.65 | 5.33 | 5.06 | -5.94 | -54.00% | 0.08 | 69 | 1 | 0.38 | 0.68 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 67.00 | 4.45 | 4.95 | 4.70 | 4.48 | -4.42 | -49.67% | 0.07 | 107 | 2 | 0.37 | 0.64 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 68.00 | 3.80 | 4.40 | 4.10 | 4.00 | -4.50 | -52.95% | 0.06 | 640 | 5 | 0.37 | 0.59 | 0.05 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 69.00 | 3.40 | 3.60 | 3.50 | 3.60 | % | 0.05 | 440 | 0 | 0.35 | 0.54 | 0.05 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST | |
| 70.00 | 2.90 | 3.05 | 2.98 | 3.15 | -4.15 | -56.85% | 0.04 | 4,502 | 62 | 0.35 | 0.50 | 0.05 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 71.00 | 2.50 | 2.62 | 2.56 | 2.77 | -3.68 | -57.06% | 0.04 | 136 | 5 | 0.35 | 0.45 | 0.05 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 72.00 | 2.15 | 2.25 | 2.20 | 2.30 | -3.95 | -63.20% | 0.03 | 178 | 26 | 0.36 | 0.40 | 0.05 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 73.00 | 1.87 | 1.94 | 1.91 | 2.00 | -3.80 | -65.52% | 0.03 | 246 | 295 | 0.36 | 0.36 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 74.00 | 1.56 | 1.66 | 1.61 | 1.61 | -3.54 | -68.74% | 0.02 | 303 | 362 | 0.36 | 0.32 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 75.00 | 1.33 | 1.42 | 1.38 | 1.46 | -3.35 | -69.65% | 0.02 | 1,477 | 1,084 | 0.36 | 0.29 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 76.00 | 1.15 | 1.22 | 1.19 | 1.16 | -3.19 | -73.34% | 0.02 | 89 | 90 | 0.37 | 0.25 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 77.00 | 0.96 | 1.04 | 1.00 | 1.01 | -2.94 | -74.43% | 0.01 | 84 | 191 | 0.37 | 0.22 | 0.03 | -0.03 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 78.00 | 0.83 | 0.90 | 0.87 | 0.95 | -2.66 | -73.69% | 0.01 | 127 | 126 | 0.37 | 0.20 | 0.03 | -0.03 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 79.00 | 0.72 | 0.77 | 0.75 | 0.73 | -2.32 | -76.07% | 0.01 | 707 | 679 | 0.38 | 0.17 | 0.03 | -0.03 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 80.00 | 0.61 | 0.67 | 0.64 | 0.65 | -2.35 | -78.34% | 0.01 | 691 | 516 | 0.38 | 0.15 | 0.03 | -0.03 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 81.00 | 0.52 | 0.59 | 0.56 | 0.55 | -2.14 | -79.56% | 0.01 | 30 | 33 | 0.39 | 0.13 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 82.00 | 0.45 | 0.52 | 0.49 | 0.51 | -1.53 | -75.00% | 0.01 | 100 | 96 | 0.39 | 0.12 | 0.02 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 83.00 | 0.38 | 0.46 | 0.42 | 0.42 | -1.68 | -80.00% | 0.01 | 38 | 38 | 0.40 | 0.10 | 0.02 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 84.00 | 0.36 | 0.41 | 0.39 | 0.39 | -1.37 | -77.85% | 0.00 | 76 | 47 | 0.41 | 0.09 | 0.02 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 85.00 | 0.32 | 0.37 | 0.35 | 0.35 | -1.34 | -79.29% | 0.00 | 210 | 1,170 | 0.41 | 0.08 | 0.02 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 86.00 | 0.28 | 0.33 | 0.31 | 0.31 | -1.21 | -79.61% | 0.00 | 45 | 79 | 0.42 | 0.07 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 87.00 | 0.24 | 0.30 | 0.27 | 0.27 | -0.86 | -76.11% | 0.00 | 26 | 33 | 0.42 | 0.06 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 88.00 | 0.22 | 0.27 | 0.25 | 0.22 | -0.98 | -81.67% | 0.00 | 25 | 49 | 0.43 | 0.06 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 90.00 | 0.19 | 0.24 | 0.22 | 0.20 | -0.77 | -79.39% | 0.00 | 223 | 503 | 0.45 | 0.04 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 95.00 | 0.11 | 0.17 | 0.14 | 0.12 | -0.43 | -78.19% | 0.00 | 96 | 326 | 0.48 | 0.02 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 100.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.24 | -70.59% | 0.00 | 239 | 203 | 0.51 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 105.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.14 | -63.64% | 0.00 | 35 | 211 | 0.55 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 110.00 | 0.03 | 0.09 | 0.06 | 0.02 | -0.14 | -87.50% | 0.00 | 1 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 115.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 18 | 14 | 0.59 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 120.00 | 0.01 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.63 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:06 PM EST |
| 125.00 | 0.01 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.75 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 4:00:06 PM EST |
| 45.00 | 0.02 | 0.08 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.57 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:06 PM EST |
| 50.00 | 0.06 | 0.11 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 1,214 | 1,052 | 0.49 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 60.00 | 0.43 | 0.50 | 0.47 | 0.46 | -0.02 | -4.17% | 0.01 | 812 | 278 | 0.36 | -0.11 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 62.00 | 0.73 | 0.78 | 0.76 | 0.85 | +0.14 | +19.72% | 0.01 | 291 | 45 | 0.36 | -0.17 | 0.03 | -0.03 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 63.00 | 0.94 | 0.99 | 0.97 | 1.05 | +0.25 | +31.25% | 0.02 | 188 | 36 | 0.35 | -0.20 | 0.03 | -0.03 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 64.00 | 1.19 | 1.30 | 1.25 | 1.34 | +0.03 | +2.29% | 0.02 | 96 | 41 | 0.35 | -0.24 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 65.00 | 1.49 | 1.59 | 1.54 | 1.50 | +0.24 | +19.05% | 0.02 | 468 | 353 | 0.36 | -0.28 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 66.00 | 1.83 | 1.92 | 1.88 | 2.00 | +0.53 | +36.06% | 0.03 | 284 | 161 | 0.36 | -0.32 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 67.00 | 2.23 | 2.33 | 2.28 | 2.40 | +0.60 | +33.34% | 0.03 | 667 | 474 | 0.36 | -0.36 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 68.00 | 2.67 | 2.79 | 2.73 | 2.85 | +0.70 | +32.56% | 0.04 | 763 | 498 | 0.36 | -0.41 | 0.05 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 69.00 | 3.15 | 3.30 | 3.23 | 3.07 | +0.60 | +24.30% | 0.05 | 82 | 71 | 0.35 | -0.46 | 0.05 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 70.00 | 3.50 | 3.85 | 3.68 | 3.54 | +0.65 | +22.50% | 0.05 | 145 | 254 | 0.35 | -0.50 | 0.05 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 71.00 | 4.25 | 4.50 | 4.38 | 4.25 | +1.04 | +32.40% | 0.06 | 15 | 34 | 0.36 | -0.55 | 0.05 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 72.00 | 4.80 | 5.15 | 4.98 | 5.00 | +1.35 | +36.99% | 0.07 | 18 | 245 | 0.37 | -0.60 | 0.05 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 73.00 | 5.20 | 5.80 | 5.50 | 5.79 | +1.65 | +39.86% | 0.08 | 114 | 409 | 0.35 | -0.64 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 74.00 | 6.20 | 6.50 | 6.35 | 6.50 | +1.74 | +36.56% | 0.09 | 120 | 185 | 0.37 | -0.68 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 75.00 | 7.00 | 7.35 | 7.18 | 6.95 | +1.65 | +31.14% | 0.10 | 319 | 55 | 0.38 | -0.71 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 76.00 | 7.35 | 8.20 | 7.78 | 8.09 | +2.26 | +38.77% | 0.10 | 16 | 9 | 0.34 | -0.75 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 77.00 | 8.20 | 8.95 | 8.58 | 8.76 | +2.46 | +39.05% | 0.11 | 5 | 1 | 0.34 | -0.78 | 0.03 | -0.03 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 78.00 | 8.50 | 10.80 | 9.65 | 9.86 | +3.12 | +46.30% | 0.12 | 1 | 12 | 0.56 | -0.80 | 0.03 | -0.03 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 79.00 | 9.20 | 10.90 | 10.05 | 10.65 | +3.04 | +39.95% | 0.13 | 20 | 12 | 0.47 | -0.83 | 0.03 | -0.03 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 80.00 | 10.20 | 11.65 | 10.93 | 11.00 | +2.89 | +35.64% | 0.14 | 29 | 100 | 0.43 | -0.85 | 0.03 | -0.03 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 81.00 | 11.10 | 13.30 | 12.20 | 12.25 | +3.47 | +39.53% | 0.15 | 10 | 1 | 0.58 | -0.87 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 82.00 | 12.40 | 14.40 | 13.40 | 13.35 | +3.39 | +34.04% | 0.16 | 38 | 6 | 0.62 | -0.88 | 0.02 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 83.00 | 13.00 | 15.25 | 14.13 | 14.91 | % | 0.17 | 14 | 0 | 0.62 | -0.90 | 0.02 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST | |
| 84.00 | 13.70 | 16.05 | 14.88 | 15.50 | +3.93 | +33.97% | 0.18 | 17 | 7 | 0.62 | -0.91 | 0.02 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 85.00 | 14.35 | 16.55 | 15.45 | 15.88 | +3.46 | +27.86% | 0.18 | 6 | 46 | 0.51 | -0.92 | 0.02 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 86.00 | 15.45 | 18.20 | 16.83 | 17.26 | +4.76 | +38.08% | 0.20 | 1 | 2 | 0.69 | -0.93 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 87.00 | 16.80 | 19.45 | 18.13 | 18.25 | +3.88 | +27.01% | 0.21 | 8 | 3 | 0.75 | -0.94 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 88.00 | 17.80 | 20.50 | 19.15 | 19.20 | +3.23 | +20.23% | 0.22 | 22 | 1 | 0.78 | -0.94 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 90.00 | 19.30 | 22.70 | 21.00 | 20.56 | +3.87 | +23.19% | 0.23 | 6 | 12 | 0.85 | -0.96 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 95.00 | 24.05 | 27.70 | 25.88 | % | 0.27 | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 7/17/2026 4:00:06 PM EST | |||
| 100.00 | 29.80 | 32.35 | 31.08 | 31.25 | +4.48 | +16.74% | 0.31 | 99 | 1 | 0.99 | -0.99 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 105.00 | 33.85 | 37.85 | 35.85 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 110.00 | 38.85 | 42.85 | 40.85 | % | 0.37 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 115.00 | 44.00 | 47.70 | 45.85 | % | 0.40 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 120.00 | 48.95 | 52.70 | 50.83 | % | 0.42 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 125.00 | 53.85 | 57.85 | 55.85 | % | 0.45 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 130.00 | 58.85 | 62.80 | 60.83 | % | 0.47 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 135.00 | 63.85 | 67.90 | 65.88 | % | 0.49 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 140.00 | 68.95 | 72.70 | 70.83 | % | 0.51 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 145.00 | 73.85 | 77.85 | 75.85 | % | 0.52 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST |