Options Chain for NETFLIX INC. COM (NFLX) - $68.89 as of 7/24/2026 11:24:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.20 | 37.40 | 35.30 | % | 1.01 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 40.00 | 28.25 | 32.45 | 30.35 | % | 0.76 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 45.00 | 23.25 | 27.50 | 25.38 | % | 0.56 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 50.00 | 18.30 | 22.55 | 20.43 | % | 0.41 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 7/24/2026 4:00:05 PM EST | |||
| 57.00 | 11.80 | 14.80 | 13.30 | % | 0.23 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.02 | 7/24/2026 4:00:05 PM EST | |||
| 58.00 | 10.75 | 14.60 | 12.68 | % | 0.22 | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.02 | 7/24/2026 4:00:05 PM EST | |||
| 59.00 | 9.80 | 13.75 | 11.78 | % | 0.20 | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.02 | 7/24/2026 4:00:05 PM EST | |||
| 60.00 | 8.85 | 12.85 | 10.85 | % | 0.18 | 0 | 0 | 0.71 | 0.92 | 0.02 | -0.03 | 7/24/2026 4:00:05 PM EST | |||
| 61.00 | 7.95 | 11.95 | 9.95 | 9.96 | % | 0.16 | 1 | 0 | 0.68 | 0.90 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 62.00 | 7.20 | 11.05 | 9.13 | % | 0.15 | 0 | 0 | 0.66 | 0.87 | 0.02 | -0.03 | 7/24/2026 4:00:05 PM EST | |||
| 63.00 | 6.30 | 10.20 | 8.25 | % | 0.13 | 0 | 0 | 0.63 | 0.85 | 0.03 | -0.03 | 7/24/2026 4:00:05 PM EST | |||
| 64.00 | 5.50 | 8.95 | 7.23 | % | 0.11 | 0 | 0 | 0.55 | 0.82 | 0.03 | -0.04 | 7/24/2026 4:00:05 PM EST | |||
| 65.00 | 4.65 | 8.60 | 6.63 | 5.45 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.59 | 0.78 | 0.04 | -0.04 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 66.00 | 5.15 | 6.20 | 5.68 | % | 0.09 | 0 | 0 | 0.29 | 0.74 | 0.04 | -0.04 | 7/24/2026 4:00:05 PM EST | |||
| 67.00 | 4.55 | 6.55 | 5.55 | % | 0.08 | 0 | 0 | 0.37 | 0.70 | 0.04 | -0.04 | 7/24/2026 4:00:05 PM EST | |||
| 68.00 | 4.30 | 4.95 | 4.63 | 3.76 | +0.16 | +4.45% | 0.07 | 1 | 0 | 0.34 | 0.65 | 0.05 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 69.00 | 3.55 | 4.40 | 3.98 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | 0.61 | 0.05 | -0.04 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 70.00 | 3.15 | 3.85 | 3.50 | 3.55 | +0.55 | +18.34% | 0.05 | 24 | 13 | 0.33 | 0.56 | 0.05 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 71.00 | 2.70 | 3.40 | 3.05 | 3.11 | % | 0.04 | 12 | 0 | 0.34 | 0.51 | 0.05 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 72.00 | 2.38 | 2.74 | 2.56 | 2.60 | +0.59 | +29.36% | 0.04 | 55 | 5 | 0.33 | 0.46 | 0.05 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 73.00 | 2.01 | 2.37 | 2.19 | 2.23 | +0.52 | +30.41% | 0.03 | 67 | 2 | 0.33 | 0.41 | 0.05 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 74.00 | 1.69 | 2.04 | 1.87 | 1.86 | +0.35 | +23.18% | 0.03 | 27 | 1 | 0.33 | 0.36 | 0.05 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 75.00 | 1.40 | 1.75 | 1.58 | 1.76 | % | 0.02 | 44 | 0 | 0.34 | 0.32 | 0.05 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 76.00 | 1.16 | 1.51 | 1.34 | 1.46 | % | 0.02 | 23 | 0 | 0.34 | 0.28 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 77.00 | 0.95 | 1.29 | 1.12 | 1.24 | % | 0.01 | 12 | 0 | 0.34 | 0.24 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 78.00 | 0.78 | 1.10 | 0.94 | 1.00 | +0.18 | +21.96% | 0.01 | 28 | 6 | 0.34 | 0.21 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 79.00 | 0.65 | 0.95 | 0.80 | 0.79 | -0.01 | -1.25% | 0.01 | 3 | 10 | 0.35 | 0.18 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 80.00 | 0.59 | 0.74 | 0.67 | 0.65 | -0.04 | -5.80% | 0.01 | 232 | 23 | 0.35 | 0.16 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 81.00 | 0.46 | 0.65 | 0.56 | 0.55 | -0.76 | -58.02% | 0.01 | 10 | 1 | 0.35 | 0.14 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 85.00 | 0.16 | 0.44 | 0.30 | 0.32 | % | 0.00 | 16 | 0 | 0.36 | 0.08 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.16 | % | 0.00 | 23 | 0 | 0.38 | 0.04 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 95.00 | 0.00 | 0.23 | 0.12 | 0.12 | % | 0.00 | 2 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 100.00 | 0.00 | 0.12 | 0.06 | 0.08 | % | 0.00 | 6 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 105.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 7/24/2026 4:00:05 PM EST | |||
| 57.00 | 0.10 | 0.28 | 0.19 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | -0.04 | 0.01 | -0.02 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 58.00 | 0.08 | 0.32 | 0.20 | % | 0.00 | 0 | 0 | 0.36 | -0.05 | 0.01 | -0.02 | 7/24/2026 4:00:05 PM EST | |||
| 59.00 | 0.12 | 0.38 | 0.25 | % | 0.00 | 0 | 0 | 0.36 | -0.07 | 0.01 | -0.02 | 7/24/2026 4:00:05 PM EST | |||
| 60.00 | 0.18 | 0.45 | 0.32 | 0.32 | -0.16 | -33.34% | 0.01 | 64 | 3 | 0.35 | -0.08 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 61.00 | 0.27 | 0.54 | 0.41 | 0.53 | -0.12 | -18.47% | 0.01 | 1 | 2 | 0.35 | -0.10 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 62.00 | 0.45 | 0.65 | 0.55 | 0.71 | -0.06 | -7.80% | 0.01 | 1 | 20 | 0.35 | -0.13 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 63.00 | 0.52 | 0.82 | 0.67 | 0.69 | % | 0.01 | 3 | 0 | 0.34 | -0.15 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 64.00 | 0.77 | 1.00 | 0.89 | 0.83 | % | 0.01 | 6 | 0 | 0.35 | -0.18 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 65.00 | 0.92 | 1.24 | 1.08 | 1.03 | -0.48 | -31.79% | 0.02 | 16 | 5 | 0.34 | -0.22 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 66.00 | 1.24 | 1.44 | 1.34 | 1.33 | -0.61 | -31.45% | 0.02 | 4 | 2 | 0.34 | -0.26 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 67.00 | 1.54 | 1.81 | 1.68 | 1.91 | % | 0.03 | 25 | 0 | 0.34 | -0.30 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 68.00 | 1.88 | 2.21 | 2.05 | 2.59 | % | 0.03 | 3 | 0 | 0.34 | -0.35 | 0.05 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 69.00 | 2.30 | 2.61 | 2.46 | 2.50 | -0.50 | -16.67% | 0.04 | 11 | 2 | 0.34 | -0.39 | 0.05 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 70.00 | 2.78 | 3.05 | 2.92 | 2.97 | -0.48 | -13.92% | 0.04 | 8 | 201 | 0.35 | -0.44 | 0.05 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 71.00 | 3.30 | 3.70 | 3.50 | 3.40 | % | 0.05 | 5 | 0 | 0.35 | -0.49 | 0.05 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 72.00 | 3.25 | 4.50 | 3.88 | 4.20 | % | 0.05 | 24 | 0 | 0.32 | -0.54 | 0.05 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 73.00 | 4.35 | 5.15 | 4.75 | 4.67 | % | 0.07 | 5 | 0 | 0.35 | -0.59 | 0.05 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 74.00 | 5.00 | 5.85 | 5.43 | 5.15 | -1.15 | -18.26% | 0.07 | 13 | 25 | 0.35 | -0.64 | 0.05 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 75.00 | 4.60 | 6.55 | 5.58 | 5.95 | % | 0.07 | 5 | 0 | 0.40 | -0.68 | 0.05 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 76.00 | 6.25 | 7.30 | 6.78 | % | 0.09 | 0 | 0 | 0.33 | -0.72 | 0.04 | -0.04 | 7/24/2026 4:00:05 PM EST | |||
| 77.00 | 5.60 | 9.60 | 7.60 | % | 0.10 | 0 | 0 | 0.59 | -0.76 | 0.04 | -0.03 | 7/24/2026 4:00:05 PM EST | |||
| 78.00 | 6.45 | 10.40 | 8.43 | 9.95 | % | 0.11 | 1 | 0 | 0.60 | -0.79 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 79.00 | 7.35 | 11.25 | 9.30 | 10.50 | % | 0.12 | 6 | 0 | 0.61 | -0.82 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 80.00 | 8.90 | 11.55 | 10.23 | 10.12 | % | 0.13 | 12 | 0 | 0.56 | -0.84 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 81.00 | 9.20 | 13.00 | 11.10 | % | 0.14 | 0 | 0 | 0.64 | -0.86 | 0.03 | -0.02 | 7/24/2026 4:00:05 PM EST | |||
| 85.00 | 13.50 | 16.10 | 14.80 | 15.49 | % | 0.17 | 5 | 0 | 0.62 | -0.92 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 90.00 | 17.80 | 21.65 | 19.73 | 20.40 | % | 0.22 | 20 | 0 | 0.81 | -0.96 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 95.00 | 22.80 | 27.05 | 24.93 | % | 0.26 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 100.00 | 27.80 | 32.00 | 29.90 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 105.00 | 32.80 | 37.00 | 34.90 | % | 0.33 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 110.00 | 37.80 | 42.00 | 39.90 | % | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 115.00 | 42.80 | 47.05 | 44.93 | % | 0.39 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 120.00 | 47.80 | 52.00 | 49.90 | % | 0.42 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 125.00 | 52.80 | 57.00 | 54.90 | % | 0.44 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 130.00 | 57.80 | 62.00 | 59.90 | % | 0.46 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 135.00 | 62.80 | 67.00 | 64.90 | % | 0.48 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST |