Options Chain for NETFLIX INC. COM (NFLX) - $74.14 as of 8/7/2026 8:46:15 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 | 37.45 | 41.40 | 39.43 | 39.07 | % | 1.13 | 2 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST | |
| 40.00 | 32.30 | 36.45 | 34.38 | % | 0.86 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 45.00 | 27.35 | 31.50 | 29.43 | % | 0.65 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 50.00 | 22.35 | 26.50 | 24.43 | % | 0.49 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 59.00 | 13.60 | 17.50 | 15.55 | % | 0.26 | 0 | 0 | 0.89 | 0.98 | 0.01 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 60.00 | 12.55 | 16.25 | 14.40 | % | 0.24 | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.02 | 8/7/2026 4:00:06 PM EST | |||
| 61.00 | 11.65 | 15.05 | 13.35 | 13.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.73 | 0.97 | 0.01 | -0.02 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 62.00 | 11.40 | 14.10 | 12.75 | % | 0.21 | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.02 | 8/7/2026 4:00:06 PM EST | |||
| 63.00 | 10.45 | 12.30 | 11.38 | % | 0.18 | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.02 | 8/7/2026 4:00:06 PM EST | |||
| 64.00 | 10.15 | 11.95 | 11.05 | % | 0.17 | 0 | 0 | 0.59 | 0.93 | 0.02 | -0.02 | 8/7/2026 4:00:06 PM EST | |||
| 65.00 | 8.60 | 11.05 | 9.83 | 9.65 | % | 0.15 | 2 | 0 | 0.57 | 0.91 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST | |
| 66.00 | 7.40 | 10.60 | 9.00 | 8.75 | +0.50 | +6.07% | 0.14 | 2 | 1 | 0.61 | 0.89 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 67.00 | 6.70 | 8.90 | 7.80 | 6.33 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.47 | 0.86 | 0.03 | -0.03 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 68.00 | 6.10 | 8.50 | 7.30 | 7.40 | +1.75 | +30.98% | 0.11 | 2 | 2 | 0.51 | 0.83 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 69.00 | 4.80 | 8.00 | 6.40 | 6.37 | +0.67 | +11.76% | 0.09 | 2 | 4 | 0.53 | 0.79 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 70.00 | 5.20 | 6.30 | 5.75 | 5.55 | -0.07 | -1.25% | 0.08 | 1 | 33 | 0.33 | 0.75 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 71.00 | 4.30 | 6.30 | 5.30 | 4.89 | -0.61 | -11.10% | 0.07 | 11 | 39 | 0.36 | 0.70 | 0.05 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 72.00 | 4.15 | 4.80 | 4.48 | 4.65 | +0.54 | +13.14% | 0.06 | 1 | 126 | 0.34 | 0.65 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 73.00 | 3.50 | 4.00 | 3.75 | 3.85 | +0.39 | +11.28% | 0.05 | 56 | 169 | 0.32 | 0.60 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 74.00 | 2.84 | 4.00 | 3.42 | 3.25 | +0.22 | +7.27% | 0.05 | 9 | 41 | 0.35 | 0.55 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 75.00 | 2.70 | 2.81 | 2.76 | 2.75 | 0.00 | 0.00% | 0.04 | 87 | 217 | 0.33 | 0.50 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 76.00 | 2.30 | 2.41 | 2.36 | 2.50 | +0.27 | +12.11% | 0.03 | 12 | 89 | 0.33 | 0.44 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 77.00 | 1.93 | 2.05 | 1.99 | 2.07 | +0.10 | +5.08% | 0.03 | 16 | 99 | 0.33 | 0.39 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 78.00 | 1.61 | 1.73 | 1.67 | 1.70 | 0.00 | 0.00% | 0.02 | 38 | 50 | 0.33 | 0.35 | 0.05 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 79.00 | 1.34 | 1.46 | 1.40 | 1.40 | -0.05 | -3.45% | 0.02 | 14 | 77 | 0.33 | 0.30 | 0.05 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 80.00 | 1.11 | 1.23 | 1.17 | 1.17 | +0.05 | +4.47% | 0.01 | 294 | 676 | 0.34 | 0.27 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 81.00 | 0.92 | 1.03 | 0.98 | 0.99 | +0.03 | +3.13% | 0.01 | 183 | 225 | 0.34 | 0.23 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 82.00 | 0.75 | 0.87 | 0.81 | 0.81 | 0.00 | 0.00% | 0.01 | 975 | 111 | 0.34 | 0.20 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 83.00 | 0.62 | 0.73 | 0.68 | 0.74 | 0.00 | 0.00% | 0.01 | 1,023 | 40 | 0.34 | 0.17 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 84.00 | 0.51 | 0.62 | 0.57 | 0.53 | -0.08 | -13.12% | 0.01 | 8 | 23 | 0.35 | 0.14 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 85.00 | 0.42 | 0.53 | 0.48 | 0.50 | +0.02 | +4.17% | 0.01 | 110 | 177 | 0.35 | 0.12 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 90.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.02 | +9.53% | 0.00 | 23 | 138 | 0.38 | 0.05 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 95.00 | 0.08 | 0.15 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 19 | 39 | 0.41 | 0.02 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 100.00 | 0.04 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.45 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 105.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 13 | 0.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 15 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 1.91 | 0.96 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.51 | 0.76 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 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 | 1.91 | 0.96 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 59.00 | 0.03 | 0.12 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.38 | -0.02 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 60.00 | 0.05 | 0.14 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.37 | -0.02 | 0.01 | -0.02 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 61.00 | 0.07 | 0.17 | 0.12 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | -0.03 | 0.01 | -0.02 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 62.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.07 | -33.34% | 0.00 | 9 | 258 | 0.36 | -0.04 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 63.00 | 0.14 | 0.24 | 0.19 | 0.20 | -0.03 | -13.05% | 0.00 | 2 | 25 | 0.35 | -0.06 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 64.00 | 0.20 | 0.31 | 0.26 | 0.24 | -0.07 | -22.59% | 0.00 | 11 | 132 | 0.34 | -0.07 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 65.00 | 0.27 | 0.39 | 0.33 | 0.32 | -0.10 | -23.81% | 0.01 | 122 | 93 | 0.34 | -0.09 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 66.00 | 0.37 | 0.49 | 0.43 | 0.42 | -0.13 | -23.64% | 0.01 | 123 | 103 | 0.33 | -0.11 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 67.00 | 0.50 | 0.62 | 0.56 | 0.55 | -0.15 | -21.43% | 0.01 | 22 | 67 | 0.33 | -0.14 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 68.00 | 0.66 | 0.75 | 0.71 | 0.70 | -0.22 | -23.92% | 0.01 | 920 | 257 | 0.32 | -0.17 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 69.00 | 0.87 | 0.97 | 0.92 | 0.91 | -0.30 | -24.80% | 0.01 | 906 | 122 | 0.32 | -0.21 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 70.00 | 1.12 | 1.24 | 1.18 | 1.13 | -0.33 | -22.61% | 0.02 | 82 | 119 | 0.32 | -0.25 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 71.00 | 1.42 | 1.54 | 1.48 | 1.47 | -0.35 | -19.24% | 0.02 | 11 | 106 | 0.32 | -0.30 | 0.05 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 72.00 | 1.79 | 1.92 | 1.86 | 1.82 | -0.47 | -20.53% | 0.03 | 6 | 35 | 0.32 | -0.35 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 73.00 | 2.21 | 2.34 | 2.28 | 2.20 | -0.56 | -20.29% | 0.03 | 10 | 107 | 0.33 | -0.40 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 74.00 | 2.70 | 2.83 | 2.77 | 2.67 | -0.57 | -17.60% | 0.04 | 14 | 15 | 0.33 | -0.45 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 75.00 | 3.15 | 3.35 | 3.25 | 3.59 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.32 | -0.50 | 0.05 | -0.05 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 76.00 | 3.55 | 4.10 | 3.83 | 3.85 | -0.56 | -12.70% | 0.05 | 1 | 1 | 0.32 | -0.56 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 77.00 | 3.65 | 5.20 | 4.43 | 5.06 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.32 | -0.61 | 0.05 | -0.05 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 78.00 | 3.75 | 6.15 | 4.95 | 5.40 | -0.23 | -4.09% | 0.06 | 2 | 22 | 0.45 | -0.65 | 0.05 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 79.00 | 5.45 | 6.60 | 6.03 | % | 0.08 | 0 | 0 | 0.34 | -0.70 | 0.05 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 80.00 | 6.25 | 7.10 | 6.68 | 6.50 | +0.15 | +2.37% | 0.08 | 3 | 11 | 0.33 | -0.73 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 81.00 | 7.10 | 8.05 | 7.58 | 8.25 | % | 0.09 | 14 | 0 | 0.34 | -0.77 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST | |
| 82.00 | 7.85 | 8.95 | 8.40 | 9.43 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.32 | -0.80 | 0.04 | -0.03 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 83.00 | 7.65 | 9.95 | 8.80 | % | 0.11 | 0 | 0 | 0.46 | -0.83 | 0.03 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 84.00 | 8.90 | 11.35 | 10.13 | 10.81 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.55 | -0.86 | 0.03 | -0.03 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 85.00 | 9.80 | 12.35 | 11.08 | % | 0.13 | 0 | 0 | 0.57 | -0.88 | 0.03 | -0.02 | 8/7/2026 4:00:06 PM EST | |||
| 90.00 | 14.35 | 17.85 | 16.10 | % | 0.18 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 95.00 | 18.75 | 22.85 | 20.80 | % | 0.22 | 0 | 0 | 0.89 | -0.98 | 0.01 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 100.00 | 23.75 | 27.80 | 25.78 | % | 0.26 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 105.00 | 28.75 | 32.70 | 30.73 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 110.00 | 33.75 | 37.70 | 35.73 | % | 0.32 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 115.00 | 38.75 | 42.70 | 40.73 | % | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 120.00 | 43.75 | 47.45 | 45.60 | % | 0.38 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 125.00 | 48.75 | 52.70 | 50.73 | % | 0.41 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 130.00 | 53.75 | 57.70 | 55.73 | % | 0.43 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 135.00 | 58.75 | 62.70 | 60.73 | % | 0.45 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST |