Options Chain for NETFLIX INC. COM (NFLX) - $73.64 as of 8/7/2026 4:49:35 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 | 37.55 | 41.70 | 39.63 | % | 1.13 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:16 PM EST | |||
| 40.00 | 32.60 | 36.55 | 34.58 | % | 0.86 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:16 PM EST | |||
| 45.00 | 27.65 | 31.70 | 29.68 | % | 0.66 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:16 PM EST | |||
| 50.00 | 22.65 | 26.75 | 24.70 | % | 0.49 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:16 PM EST | |||
| 60.00 | 12.90 | 15.90 | 14.40 | % | 0.24 | 0 | 0 | 0.61 | 0.97 | 0.01 | -0.01 | 8/7/2026 2:59:16 PM EST | |||
| 62.00 | 11.00 | 14.70 | 12.85 | % | 0.21 | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.02 | 8/7/2026 2:59:16 PM EST | |||
| 63.00 | 10.10 | 13.65 | 11.88 | % | 0.19 | 0 | 0 | 0.62 | 0.93 | 0.02 | -0.02 | 8/7/2026 2:59:16 PM EST | |||
| 64.00 | 9.20 | 12.30 | 10.75 | % | 0.17 | 0 | 0 | 0.53 | 0.91 | 0.02 | -0.02 | 8/7/2026 2:59:16 PM EST | |||
| 65.00 | 8.30 | 10.80 | 9.55 | % | 0.15 | 0 | 0 | 0.43 | 0.88 | 0.02 | -0.02 | 8/7/2026 2:59:16 PM EST | |||
| 66.00 | 7.95 | 9.85 | 8.90 | % | 0.13 | 0 | 0 | 0.41 | 0.86 | 0.02 | -0.03 | 8/7/2026 2:59:16 PM EST | |||
| 67.00 | 6.65 | 9.90 | 8.28 | % | 0.12 | 0 | 0 | 0.50 | 0.83 | 0.03 | -0.03 | 8/7/2026 2:59:16 PM EST | |||
| 68.00 | 7.15 | 8.30 | 7.73 | 7.72 | % | 0.11 | 5 | 0 | 0.32 | 0.80 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 2:59:16 PM EST | |
| 69.00 | 5.10 | 8.80 | 6.95 | 6.85 | % | 0.10 | 11 | 0 | 0.53 | 0.76 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 2:59:16 PM EST | |
| 70.00 | 6.00 | 6.75 | 6.38 | 7.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.33 | 0.73 | 0.04 | -0.03 | 8/6/2026 | 8/7/2026 2:59:16 PM EST |
| 71.00 | 3.75 | 6.05 | 4.90 | % | 0.07 | 0 | 0 | 0.22 | 0.68 | 0.04 | -0.04 | 8/7/2026 2:59:16 PM EST | |||
| 72.00 | 4.85 | 5.40 | 5.13 | % | 0.07 | 0 | 0 | 0.32 | 0.64 | 0.04 | -0.04 | 8/7/2026 2:59:16 PM EST | |||
| 73.00 | 4.30 | 4.80 | 4.55 | 4.47 | +0.17 | +3.96% | 0.06 | 37 | 3 | 0.34 | 0.60 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 2:59:16 PM EST |
| 74.00 | 4.00 | 4.30 | 4.15 | 4.05 | +0.28 | +7.43% | 0.06 | 16 | 11 | 0.35 | 0.55 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 2:59:16 PM EST |
| 75.00 | 3.25 | 3.70 | 3.48 | 3.40 | +0.20 | +6.25% | 0.05 | 11 | 1 | 0.33 | 0.51 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 2:59:16 PM EST |
| 76.00 | 2.84 | 3.55 | 3.20 | 3.08 | +0.08 | +2.67% | 0.04 | 6 | 11 | 0.35 | 0.47 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 2:59:16 PM EST |
| 77.00 | 2.72 | 2.91 | 2.82 | 2.67 | % | 0.04 | 6 | 0 | 0.34 | 0.43 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 2:59:16 PM EST | |
| 78.00 | 2.09 | 2.50 | 2.30 | 2.06 | % | 0.03 | 17 | 0 | 0.32 | 0.39 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 2:59:16 PM EST | |
| 79.00 | 1.76 | 2.22 | 1.99 | 2.05 | % | 0.03 | 1 | 0 | 0.33 | 0.35 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 2:59:16 PM EST | |
| 80.00 | 1.65 | 1.94 | 1.80 | 1.80 | +0.10 | +5.89% | 0.02 | 80 | 24 | 0.35 | 0.31 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 2:59:16 PM EST |
| 81.00 | 1.09 | 1.89 | 1.49 | 1.25 | % | 0.02 | 2 | 0 | 0.34 | 0.28 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 2:59:16 PM EST | |
| 82.00 | 1.11 | 1.95 | 1.53 | 1.35 | +0.02 | +1.51% | 0.02 | 15 | 2 | 0.35 | 0.25 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 2:59:16 PM EST |
| 83.00 | 0.96 | 1.40 | 1.18 | 1.10 | % | 0.01 | 14 | 0 | 0.34 | 0.22 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 2:59:16 PM EST | |
| 84.00 | 0.82 | 1.31 | 1.07 | 1.47 | +0.43 | +41.35% | 0.01 | 10 | 4 | 0.37 | 0.19 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 2:59:16 PM EST |
| 85.00 | 0.72 | 1.00 | 0.86 | 0.86 | +0.01 | +1.18% | 0.01 | 310 | 13 | 0.35 | 0.17 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 2:59:16 PM EST |
| 90.00 | 0.29 | 0.50 | 0.40 | 0.42 | % | 0.00 | 12 | 0 | 0.36 | 0.08 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 2:59:16 PM EST | |
| 95.00 | 0.01 | 0.35 | 0.18 | 0.24 | % | 0.00 | 2 | 0 | 0.34 | 0.04 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 2:59:16 PM EST | |
| 100.00 | 0.01 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 8/7/2026 2:59:16 PM EST | |||
| 105.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:16 PM EST | |||
| 110.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:16 PM EST | |||
| 115.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:16 PM EST | |||
| 120.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:16 PM EST | |||
| 125.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:16 PM EST | |||
| 130.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:16 PM EST | |||
| 135.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:16 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:16 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:16 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:16 PM EST | |||
| 50.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:16 PM EST | |||
| 60.00 | 0.07 | 0.36 | 0.22 | 0.20 | % | 0.00 | 4 | 0 | 0.48 | -0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 2:59:16 PM EST | |
| 62.00 | 0.08 | 0.43 | 0.26 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | -0.06 | 0.01 | -0.02 | 8/6/2026 | 8/7/2026 2:59:16 PM EST |
| 63.00 | 0.16 | 0.49 | 0.33 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.07 | 0.02 | -0.02 | 8/6/2026 | 8/7/2026 2:59:16 PM EST |
| 64.00 | 0.08 | 0.63 | 0.36 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | -0.09 | 0.02 | -0.02 | 8/6/2026 | 8/7/2026 2:59:16 PM EST |
| 65.00 | 0.39 | 0.57 | 0.48 | 0.57 | % | 0.01 | 52 | 0 | 0.32 | -0.12 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 2:59:16 PM EST | |
| 66.00 | 0.50 | 0.85 | 0.68 | % | 0.01 | 0 | 0 | 0.32 | -0.14 | 0.02 | -0.03 | 8/7/2026 2:59:16 PM EST | |||
| 67.00 | 0.59 | 1.08 | 0.84 | 1.16 | % | 0.01 | 1 | 0 | 0.30 | -0.17 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 2:59:16 PM EST | |
| 68.00 | 0.91 | 1.15 | 1.03 | 1.15 | % | 0.02 | 42 | 0 | 0.32 | -0.20 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 2:59:16 PM EST | |
| 69.00 | 1.16 | 1.53 | 1.35 | 1.29 | -0.38 | -22.76% | 0.02 | 5 | 3 | 0.34 | -0.24 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 2:59:16 PM EST |
| 70.00 | 1.39 | 1.80 | 1.60 | 1.65 | -0.35 | -17.50% | 0.02 | 16 | 14 | 0.30 | -0.27 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 2:59:16 PM EST |
| 71.00 | 1.40 | 2.42 | 1.91 | 2.00 | -0.54 | -21.26% | 0.03 | 10 | 2 | 0.33 | -0.32 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 2:59:16 PM EST |
| 72.00 | 2.12 | 2.67 | 2.40 | 2.50 | % | 0.03 | 1 | 0 | 0.32 | -0.36 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 2:59:16 PM EST | |
| 73.00 | 2.52 | 3.45 | 2.99 | 2.95 | % | 0.04 | 1 | 0 | 0.34 | -0.40 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 2:59:16 PM EST | |
| 74.00 | 3.05 | 3.45 | 3.25 | 3.25 | % | 0.04 | 55 | 0 | 0.33 | -0.45 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 2:59:16 PM EST | |
| 75.00 | 3.40 | 4.10 | 3.75 | 3.95 | % | 0.05 | 5 | 0 | 0.33 | -0.49 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 2:59:16 PM EST | |
| 76.00 | 2.90 | 4.80 | 3.85 | % | 0.05 | 0 | 0 | 0.33 | -0.53 | 0.04 | -0.04 | 8/7/2026 2:59:16 PM EST | |||
| 77.00 | 4.65 | 5.40 | 5.03 | % | 0.07 | 0 | 0 | 0.34 | -0.57 | 0.04 | -0.04 | 8/7/2026 2:59:16 PM EST | |||
| 78.00 | 4.35 | 6.05 | 5.20 | % | 0.07 | 0 | 0 | 0.37 | -0.61 | 0.04 | -0.04 | 8/7/2026 2:59:16 PM EST | |||
| 79.00 | 5.95 | 6.75 | 6.35 | % | 0.08 | 0 | 0 | 0.34 | -0.65 | 0.04 | -0.04 | 8/7/2026 2:59:16 PM EST | |||
| 80.00 | 5.45 | 7.75 | 6.60 | % | 0.08 | 0 | 0 | 0.41 | -0.69 | 0.04 | -0.04 | 8/7/2026 2:59:16 PM EST | |||
| 81.00 | 7.30 | 8.00 | 7.65 | 8.48 | +0.03 | +0.36% | 0.09 | 2 | 1 | 0.33 | -0.72 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 2:59:16 PM EST |
| 82.00 | 8.20 | 9.70 | 8.95 | % | 0.11 | 0 | 0 | 0.37 | -0.75 | 0.03 | -0.03 | 8/7/2026 2:59:16 PM EST | |||
| 83.00 | 8.90 | 11.20 | 10.05 | % | 0.12 | 0 | 0 | 0.40 | -0.78 | 0.03 | -0.03 | 8/7/2026 2:59:16 PM EST | |||
| 84.00 | 9.70 | 12.30 | 11.00 | % | 0.13 | 0 | 0 | 0.43 | -0.81 | 0.03 | -0.03 | 8/7/2026 2:59:16 PM EST | |||
| 85.00 | 10.65 | 11.65 | 11.15 | % | 0.13 | 0 | 0 | 0.33 | -0.83 | 0.03 | -0.03 | 8/7/2026 2:59:16 PM EST | |||
| 90.00 | 15.30 | 17.00 | 16.15 | % | 0.18 | 0 | 0 | 0.56 | -0.92 | 0.02 | -0.02 | 8/7/2026 2:59:16 PM EST | |||
| 95.00 | 18.60 | 22.65 | 20.63 | % | 0.22 | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.01 | 8/7/2026 2:59:16 PM EST | |||
| 100.00 | 24.15 | 27.15 | 25.65 | 25.10 | % | 0.26 | 1 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:16 PM EST | |
| 105.00 | 28.75 | 32.65 | 30.70 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:16 PM EST | |||
| 110.00 | 33.55 | 37.65 | 35.60 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:16 PM EST | |||
| 115.00 | 38.60 | 42.65 | 40.63 | % | 0.35 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:16 PM EST | |||
| 120.00 | 43.65 | 47.65 | 45.65 | % | 0.38 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:16 PM EST | |||
| 125.00 | 48.60 | 52.65 | 50.63 | % | 0.41 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:16 PM EST | |||
| 130.00 | 53.65 | 57.65 | 55.65 | % | 0.43 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:16 PM EST | |||
| 135.00 | 58.55 | 62.65 | 60.60 | % | 0.45 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:16 PM EST |