Options Chain for NETFLIX INC. COM (NFLX) - $71.61 as of 6/25/2026 5:55:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 10.35 | 13.90 | 12.13 | % | 0.20 | 0 | 0 | 0.72 | 0.90 | 0.02 | -0.04 | 6/25/2026 4:00:05 PM EST | |||
| 61.00 | 9.50 | 13.15 | 11.33 | % | 0.19 | 0 | 0 | 0.73 | 0.88 | 0.02 | -0.04 | 6/25/2026 4:00:05 PM EST | |||
| 62.00 | 8.65 | 12.30 | 10.48 | % | 0.17 | 0 | 0 | 0.70 | 0.85 | 0.02 | -0.04 | 6/25/2026 4:00:05 PM EST | |||
| 63.00 | 7.85 | 11.45 | 9.65 | 10.54 | % | 0.15 | 149 | 0 | 0.69 | 0.83 | 0.02 | -0.04 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 64.00 | 7.35 | 10.70 | 9.03 | % | 0.14 | 0 | 0 | 0.67 | 0.80 | 0.03 | -0.05 | 6/25/2026 4:00:05 PM EST | |||
| 65.00 | 6.60 | 9.95 | 8.28 | % | 0.13 | 0 | 0 | 0.66 | 0.77 | 0.03 | -0.05 | 6/25/2026 4:00:05 PM EST | |||
| 66.00 | 5.85 | 9.25 | 7.55 | % | 0.11 | 0 | 0 | 0.41 | 0.74 | 0.03 | -0.05 | 6/25/2026 4:00:05 PM EST | |||
| 67.00 | 5.65 | 8.60 | 7.13 | % | 0.11 | 0 | 0 | 0.46 | 0.70 | 0.03 | -0.05 | 6/25/2026 4:00:05 PM EST | |||
| 68.00 | 4.65 | 7.95 | 6.30 | % | 0.09 | 0 | 0 | 0.44 | 0.67 | 0.04 | -0.05 | 6/25/2026 4:00:05 PM EST | |||
| 69.00 | 3.80 | 7.40 | 5.60 | % | 0.08 | 0 | 0 | 0.43 | 0.63 | 0.04 | -0.06 | 6/25/2026 4:00:05 PM EST | |||
| 70.00 | 4.00 | 6.85 | 5.43 | % | 0.08 | 0 | 0 | 0.47 | 0.59 | 0.04 | -0.06 | 6/25/2026 4:00:05 PM EST | |||
| 71.00 | 3.50 | 5.95 | 4.73 | % | 0.07 | 0 | 0 | 0.46 | 0.55 | 0.04 | -0.06 | 6/25/2026 4:00:05 PM EST | |||
| 72.00 | 3.65 | 3.95 | 3.80 | 4.57 | % | 0.05 | 1 | 0 | 0.41 | 0.51 | 0.04 | -0.06 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 73.00 | 3.25 | 3.50 | 3.38 | 3.40 | % | 0.05 | 9 | 0 | 0.41 | 0.48 | 0.04 | -0.06 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 74.00 | 2.89 | 3.15 | 3.02 | 3.85 | % | 0.04 | 5 | 0 | 0.41 | 0.44 | 0.04 | -0.05 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 75.00 | 2.57 | 2.77 | 2.67 | 2.67 | % | 0.04 | 121 | 0 | 0.42 | 0.40 | 0.04 | -0.05 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 76.00 | 2.26 | 2.47 | 2.37 | 2.82 | % | 0.03 | 1 | 0 | 0.42 | 0.37 | 0.04 | -0.05 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 77.00 | 1.99 | 2.19 | 2.09 | 2.48 | % | 0.03 | 3 | 0 | 0.42 | 0.33 | 0.04 | -0.05 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 78.00 | 1.74 | 1.94 | 1.84 | 2.22 | % | 0.02 | 465 | 0 | 0.42 | 0.30 | 0.03 | -0.05 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 79.00 | 1.52 | 1.72 | 1.62 | 1.96 | % | 0.02 | 3 | 0 | 0.43 | 0.27 | 0.03 | -0.04 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 80.00 | 1.35 | 1.53 | 1.44 | 1.64 | % | 0.02 | 24 | 0 | 0.43 | 0.24 | 0.03 | -0.04 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 81.00 | 1.19 | 1.35 | 1.27 | 1.41 | % | 0.02 | 14 | 0 | 0.43 | 0.22 | 0.03 | -0.04 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 82.00 | 1.05 | 1.20 | 1.13 | 1.10 | % | 0.01 | 2 | 0 | 0.44 | 0.19 | 0.03 | -0.04 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 83.00 | 0.92 | 1.06 | 0.99 | 1.16 | % | 0.01 | 3 | 0 | 0.44 | 0.17 | 0.02 | -0.03 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 84.00 | 0.80 | 0.95 | 0.88 | 1.05 | % | 0.01 | 31 | 0 | 0.44 | 0.15 | 0.02 | -0.03 | 6/25/2026 | 6/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.56 | 0.68 | 0.62 | 0.59 | % | 0.01 | 2 | 0 | 0.45 | -0.10 | 0.02 | -0.04 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 61.00 | 0.65 | 0.80 | 0.73 | % | 0.01 | 0 | 0 | 0.44 | -0.12 | 0.02 | -0.04 | 6/25/2026 4:00:05 PM EST | |||
| 62.00 | 0.79 | 0.94 | 0.87 | 0.73 | % | 0.01 | 6 | 0 | 0.43 | -0.14 | 0.02 | -0.04 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 63.00 | 0.97 | 1.12 | 1.05 | % | 0.02 | 0 | 0 | 0.43 | -0.17 | 0.02 | -0.04 | 6/25/2026 4:00:05 PM EST | |||
| 64.00 | 1.18 | 1.34 | 1.26 | 1.21 | % | 0.02 | 19 | 0 | 0.43 | -0.20 | 0.03 | -0.05 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 65.00 | 1.44 | 1.59 | 1.52 | 1.37 | % | 0.02 | 135 | 0 | 0.43 | -0.23 | 0.03 | -0.05 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 66.00 | 1.72 | 1.93 | 1.83 | 1.59 | % | 0.03 | 135 | 0 | 0.43 | -0.26 | 0.03 | -0.05 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 67.00 | 2.05 | 2.26 | 2.16 | 1.83 | % | 0.03 | 8 | 0 | 0.43 | -0.30 | 0.03 | -0.05 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 68.00 | 2.43 | 2.64 | 2.54 | 2.31 | % | 0.04 | 32 | 0 | 0.43 | -0.33 | 0.04 | -0.05 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 69.00 | 2.85 | 3.10 | 2.98 | 2.67 | % | 0.04 | 28 | 0 | 0.43 | -0.37 | 0.04 | -0.06 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 70.00 | 3.30 | 3.55 | 3.43 | 2.88 | % | 0.05 | 4 | 0 | 0.43 | -0.41 | 0.04 | -0.06 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 71.00 | 3.80 | 4.05 | 3.93 | 3.45 | % | 0.06 | 5 | 0 | 0.43 | -0.45 | 0.04 | -0.06 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 72.00 | 3.90 | 4.60 | 4.25 | 3.93 | % | 0.06 | 3 | 0 | 0.41 | -0.49 | 0.04 | -0.06 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 73.00 | 2.98 | 6.80 | 4.89 | 4.46 | % | 0.07 | 4 | 0 | 0.41 | -0.52 | 0.04 | -0.06 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 74.00 | 3.90 | 6.90 | 5.40 | 5.50 | % | 0.07 | 3 | 0 | 0.40 | -0.56 | 0.04 | -0.05 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 75.00 | 4.30 | 7.85 | 6.08 | % | 0.08 | 0 | 0 | 0.39 | -0.60 | 0.04 | -0.05 | 6/25/2026 4:00:05 PM EST | |||
| 76.00 | 4.95 | 8.90 | 6.93 | % | 0.09 | 0 | 0 | 0.64 | -0.63 | 0.04 | -0.05 | 6/25/2026 4:00:05 PM EST | |||
| 77.00 | 5.70 | 9.35 | 7.53 | 6.55 | % | 0.10 | 68 | 0 | 0.62 | -0.67 | 0.04 | -0.05 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 78.00 | 6.45 | 10.30 | 8.38 | % | 0.11 | 0 | 0 | 0.65 | -0.70 | 0.03 | -0.05 | 6/25/2026 4:00:05 PM EST | |||
| 79.00 | 7.25 | 11.05 | 9.15 | % | 0.12 | 0 | 0 | 0.65 | -0.73 | 0.03 | -0.04 | 6/25/2026 4:00:05 PM EST | |||
| 80.00 | 8.05 | 12.15 | 10.10 | 8.97 | % | 0.13 | 3 | 0 | 0.52 | -0.76 | 0.03 | -0.04 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 81.00 | 8.90 | 12.75 | 10.83 | % | 0.13 | 0 | 0 | 0.68 | -0.78 | 0.03 | -0.04 | 6/25/2026 4:00:05 PM EST | |||
| 82.00 | 9.75 | 13.40 | 11.58 | % | 0.14 | 0 | 0 | 0.67 | -0.81 | 0.03 | -0.04 | 6/25/2026 4:00:05 PM EST | |||
| 83.00 | 10.60 | 14.20 | 12.40 | 11.75 | % | 0.15 | 2 | 0 | 0.67 | -0.83 | 0.02 | -0.03 | 6/25/2026 | 6/25/2026 4:00:05 PM EST | |
| 84.00 | 11.50 | 15.05 | 13.28 | % | 0.16 | 0 | 0 | 0.68 | -0.85 | 0.02 | -0.03 | 6/25/2026 4:00:05 PM EST |