NFLX Option Chain

End of day data from May 6, 2021 for NFLX options expiring on May 7, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Option Chain
|USD |NFLX: $504.47 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
NFLX7May21P490.00PUT490.00$0.55$0.28 / 2$0.73 / 115,6081,66522.874183%-0.207244-0.8767070.0233180.105790-0.005755
NFLX7May21C500.00CALL500.00$2.41$2.33 / 5$2.55 / 13,8411,21717.328942%0.497098-1.2231440.0325300.1475800.013351
NFLX7May21P495.00PUT495.00$1.30$1.00 / 1$1.43 / 13,6382,76620.535570%-0.343733-1.1279850.0300020.136112-0.009569
NFLX7May21C505.00CALL505.00$0.87$0.88 / 63$0.95 / 63,4821,24718.774612%0.339889-1.1232750.0298740.1355320.009158
NFLX7May21C495.00CALL495.00$5.50$5.30 / 18$6.65 / 42,43126020.533317%0.656267-1.1281210.0300020.1361120.017554
NFLX7May21P492.50PUT492.50$0.84$0.75 / 6$0.95 / 102,2151,94822.370903%-0.271384-1.0162730.0270310.122631-0.007545
NFLX7May21C510.00CALL510.00$0.31$0.29 / 50$0.33 / 11,6692,10120.293303%0.207746-0.8780200.0233520.1059410.005611
NFLX7May21C497.50CALL497.50$3.60$3.65 / 6$4.00 / 201,40433917.225835%0.578085-1.1996830.0319060.1447480.015496
NFLX7May21C502.50CALL502.50$1.50$1.42 / 49$1.60 / 11,37065817.962832%0.416629-1.1963590.0318180.1443500.011209
NFLX7May21C520.00CALL520.00$0.07$0.06 / 9$0.07 / 531,3643,30325.697549%0.054182-0.3370460.0089640.0406680.001468
NFLX7May21P485.00PUT485.00$0.33$0.20 / 16$0.37 / 111,2211,49326.928215%-0.108603-0.5712100.0151930.068926-0.003010
NFLX7May21P500.00PUT500.00$3.25$3.00 / 1$3.25 / 251,1823,04120.347171%-0.502902-1.2230070.0325300.147580-0.014046
NFLX7May21P480.00PUT480.00$0.21$0.05 / 14$0.25 / 49801,62730.040602%-0.048831-0.3102800.0082530.037440-0.001351
NFLX7May21C507.50CALL507.50$0.51$0.19 / 1$0.60 / 169484617.750870%0.269604-1.0130110.0269420.1222290.007273
NFLX7May21C515.00CALL515.00$0.13$0.05 / 5$0.13 / 16882,03521.411915%0.112786-0.5869220.0156100.0708180.003052
NFLX7May21P487.50PUT487.50$0.40$0.37 / 6$0.49 / 66841,44425.821552%-0.152806-0.7236820.0192480.087324-0.004238
NFLX7May21C512.50CALL512.50$0.20$0.16 / 3$0.26 / 365759821.833900%0.155401-0.7318290.0194640.0883020.004202
NFLX7May21P475.00PUT475.00$0.19$0.08 / 2$0.36 / 15942,21938.940156%-0.018625-0.1397220.0037160.016860-0.000515
NFLX7May21P497.50PUT497.50$2.00$1.47 / 4$2.37 / 115861,14319.772581%-0.421915-1.1995460.0319060.144748-0.011764
NFLX7May21P450.00PUT450.00$0.04$0.02 / 3$0.15 / 546485462.173231%-0.000009-0.0001250.0000030.0000150.000000
NFLX7May21C525.00CALL525.00$0.04$0.03 / 3$0.06 / 74332,42529.371242%0.022991-0.1670080.0044420.0201510.000624
NFLX7May21C492.50CALL492.50$7.05$7.15 / 2$8.10 / 1937313316.824215%0.728616-1.0164080.0270310.1226310.019442
NFLX7May21C540.00CALL540.00$0.02$0.02 / 11$0.03 / 23721,27440.669542%0.000834-0.0087420.0002330.0010550.000023
NFLX7May21C530.00CALL530.00$0.04$0.01 / 7$0.06 / 13471,68233.153238%0.008613-0.0717080.0019070.0086520.000234
NFLX7May21P482.50PUT482.50$0.25$0.03 / 4$0.32 / 1034179727.613806%-0.074286-0.4308240.0114590.051986-0.002057
NFLX7May21C535.00CALL535.00$0.03$0.01 / 9$0.04 / 530087636.314870%0.002851-0.0267890.0007120.0032320.000077
NFLX7May21P470.00PUT470.00$0.14$0.01 / 1$0.20 / 128181340.305424%-0.005964-0.0518520.0013790.006257-0.000165
NFLX7May21C550.00CALL550.00$0.02$0.01 / 6$0.02 / 42601,66446.640484%0.000050-0.0006300.0000170.0000760.000001
NFLX7May21C517.50CALL517.50$0.08$0.06 / 1$0.10 / 124982223.787378%0.079389-0.4531680.0120530.0546790.002150
NFLX7May21P460.00PUT460.00$0.09$0.07 / 5$0.10 / 62463,31750.642154%-0.000349-0.0038990.0001040.000471-0.000010
NFLX7May21P465.00PUT465.00$0.10$0.08 / 6$0.24 / 22091,07449.326424%-0.001588-0.0157610.0004190.001902-0.000044
NFLX7May21P445.00PUT445.00$0.04$0.02 / 6$0.05 / 120965261.145325%-0.000001-0.0000160.0000010.0000020.000000
NFLX7May21P505.00PUT505.00$6.70$5.95 / 11$6.80 / 1819389920.689108%-0.660111-1.1231370.0298740.135532-0.018514
NFLX7May21P507.50PUT507.50$9.46$8.15 / 11$9.95 / 1118862127.294813%-0.730396-1.0128720.0269420.122229-0.020535
NFLX7May21C490.00CALL490.00$9.50$9.55 / 1$10.45 / 118428718.738852%0.792756-0.8768410.0233180.1057900.021095
NFLX7May21C527.50CALL527.50$0.04$0.03 / 9$0.05 / 116963031.330372%0.014293-0.1113830.0029620.0134400.000388
NFLX7May21C560.00CALL560.00$0.01$0.01 / 1$0.08 / 515477661.012367%0.000002-0.0000280.0000010.0000030.000000
NFLX7May21C522.50CALL522.50$0.06$0.04 / 4$0.12 / 113956129.197950%0.035848-0.2416040.0064260.0291520.000972
NFLX7May21P502.50PUT502.50$4.59$4.40 / 3$5.75 / 213358323.904080%-0.583371-1.1962210.0318180.144350-0.016326
NFLX7May21P435.00PUT435.00$0.05$0.01 / 15$0.18 / 101239880.678264%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21P455.00PUT455.00$0.06$0.04 / 5$0.08 / 512260453.923809%-0.000063-0.0007800.0000210.000094-0.000002
NFLX7May21P520.00PUT520.00$22.80$20.25 / 2$22.00 / 111739043.851960%-0.945818-0.3369030.0089640.040668-0.027025
NFLX7May21C545.00CALL545.00$0.01$0.01 / 11$0.03 / 510742043.891735%0.000216-0.0025020.0000670.0003020.000006
NFLX7May21P510.00PUT510.00$11.60$10.35 / 6$11.80 / 101051,06827.202110%-0.792254-0.8778800.0233520.105941-0.022334
NFLX7May21C480.00CALL480.00$18.00$18.00 / 10$20.00 / 5817031.903901%0.951169-0.3104110.0082530.0374400.024950
NFLX7May21C555.00CALL555.00$0.02$0.01 / 15$0.10 / 208053158.105293%0.000010-0.0001400.0000040.0000170.000000
NFLX7May21P525.00PUT525.00$26.42$24.90 / 10$27.10 / 107729449.236402%-0.977009-0.1668640.0044420.020151-0.028143
NFLX7May21P515.00PUT515.00$16.10$15.35 / 10$17.25 / 107734038.203903%-0.887214-0.5867800.0156100.070818-0.025167
NFLX7May21C547.50CALL547.50$0.01$0.01 / 6$0.05 / 36423247.974152%0.000105-0.0012750.0000340.0001540.000003
NFLX7May21P512.50PUT512.50$14.00$13.05 / 1$14.25 / 106325632.294729%-0.844599-0.7316890.0194640.088302-0.023881
NFLX7May21C565.00CALL565.00$0.01$0.01 / 3$0.02 / 156131658.268657%0.000001-0.0000050.0000010.0000010.000000
NFLX7May21P530.00PUT530.00$32.75$29.55 / 1$31.95 / 105710951.220989%-0.991387-0.0715630.0019070.008652-0.028807
NFLX7May21C532.50CALL532.50$0.03$0.03 / 1$0.04 / 55235535.466810%0.005032-0.0445870.0011860.0053800.000137
NFLX7May21P540.00PUT540.00$41.20$40.35 / 6$42.00 / 104621172.614708%-0.999166-0.0085940.0002330.001055-0.029566
NFLX7May21C570.00CALL570.00$0.01$0.01 / 5$0.03 / 64154563.739960%0.000001-0.0000010.0000010.0000000.000000
NFLX7May21C537.50CALL537.50$0.03$0.01 / 1$0.12 / 113838943.202112%0.001566-0.0155600.0004140.0018780.000043
NFLX7May21P535.00PUT535.00$36.15$35.05 / 10$37.30 / 6368665.970419%-0.997149-0.0266420.0007120.003232-0.029238
NFLX7May21P440.00PUT440.00$0.05$0.02 / 1$0.05 / 113632166.460784%-0.000001-0.0000020.0000010.0000000.000000
NFLX7May21P300.00PUT300.00$0.01$0.11 / 103021264.958508%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21P270.00PUT270.00$0.01$0.02 / 10300268.970088%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C590.00CALL590.00$0.06$0.01 / 2$0.06 / 272749082.964242%0.0000010.0000000.0000010.0000000.000000
NFLX7May21C562.50CALL562.50$0.01$0.01 / 3$0.19 / 12626069.480716%0.000001-0.0000120.0000010.0000010.000000
NFLX7May21P517.50PUT517.50$22.95$17.55 / 10$19.70 / 14248640.024114%-0.920611-0.4530270.0120530.054679-0.026206
NFLX7May21P430.00PUT430.00$0.05$0.01 / 19$0.15 / 102237784.759832%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C487.50CALL487.50$7.87$11.00 / 10$13.40 / 1216626.078400%0.847194-0.7238150.0192480.0873240.022474
NFLX7May21C482.50CALL482.50$12.40$15.70 / 10$17.55 / 1015831.089605%0.925714-0.4309560.0114590.0519860.024382
NFLX7May21C575.00CALL575.00$0.01$0.16 / 181425885.616872%0.0000010.0000000.0000010.0000000.000000
NFLX7May21C542.50CALL542.50$0.03$0.01 / 6$0.03 / 51424441.809630%0.000431-0.0047530.0001260.0005730.000012
NFLX7May21P420.00PUT420.00$0.12$0.01 / 19$0.06 / 61417488.010645%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21P550.00PUT550.00$53.50$50.20 / 6$51.25 / 101312474.574309%-0.999950-0.0004790.0000170.000076-0.030136
NFLX7May21P545.00PUT545.00$48.69$45.20 / 6$46.95 / 11224577.072327%-0.999784-0.0023520.0000670.000302-0.029857
NFLX7May21C600.00CALL600.00$0.01$0.01 / 501146680.640183%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P400.00PUT400.00$0.10$0.01 / 3$0.03 / 611225104.424431%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21P547.50PUT547.50$53.60$47.60 / 18$49.30 / 181013977.431035%-0.999895-0.0011250.0000340.000154-0.029997
NFLX7May21P522.50PUT522.50$24.53$22.60 / 6$24.65 / 6109947.580158%-0.964152-0.2414610.0064260.029152-0.027658
NFLX7May21P385.00PUT385.00$0.02$0.02 / 10$0.08 / 11079131.985100%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C485.00CALL485.00$13.33$13.55 / 10$15.60 / 1712129.800004%0.891397-0.5713430.0151930.0689260.023566
NFLX7May21C557.50CALL557.50$0.01$0.01 / 1$0.04 / 165555.257826%0.000004-0.0000630.0000020.0000080.000000
NFLX7May21C585.00CALL585.00$0.01$0.01 / 3$0.02 / 758572.976814%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P560.00PUT560.00$64.06$58.50 / 1$63.10 / 153287.976347%-0.9999980.0001260.0000010.000003-0.030685
NFLX7May21P425.00PUT425.00$0.03$0.01 / 1$0.06 / 5512482.573128%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C440.00CALL440.00$55.00$56.90 / 1$61.00 / 14468.920487%1.000000-0.0001220.0000010.0000000.024110
NFLX7May21P585.00PUT585.00$90.65$83.50 / 1$88.05 / 133113.469742%-1.0000000.0001600.0000010.000000-0.032055
NFLX7May21C572.50CALL572.50$0.02$0.01 / 2$0.02 / 9313163.882424%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P532.50PUT532.50$38.13$31.20 / 1$35.60 / 134957.564255%-0.994968-0.0444410.0011860.005380-0.029041
NFLX7May21P527.50PUT527.50$33.51$26.90 / 6$29.75 / 634349.515650%-0.985707-0.1112380.0029620.013440-0.028516
NFLX7May21P410.00PUT410.00$0.01$0.01 / 15$0.06 / 1034599.005888%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C610.00CALL610.00$0.01$0.01 / 1$0.01 / 1210487.243475%0.0000010.0000000.0000010.0000000.000000
NFLX7May21C470.00CALL470.00$24.56$27.30 / 1$30.70 / 125644.616727%0.994036-0.0519810.0013790.0062570.025589
NFLX7May21C460.00CALL460.00$37.30$37.00 / 1$41.35 / 123752.675300%0.999651-0.0040250.0001040.0004710.025196
NFLX7May21C455.00CALL455.00$39.45$41.95 / 1$46.75 / 12160.290657%0.999937-0.0009050.0000210.0000940.024930
NFLX7May21C450.00CALL450.00$44.80$46.95 / 1$51.55 / 121757.831940%0.999991-0.0002490.0000030.0000150.024657
NFLX7May21P700.00PUT700.00$204.80$199.15 / 6$202.30 / 111209.642781%-1.0000000.0001920.0000010.000000-0.038356
NFLX7May21C567.50CALL567.50$0.03$0.03 / 1$0.18 / 1114674.415074%0.000001-0.0000020.0000010.0000000.000000
NFLX7May21C430.00CALL430.00$64.37$66.95 / 1$71.50 / 111480.096939%1.000000-0.0001180.0000010.0000000.023562
NFLX7May21P390.00PUT390.00$0.01$0.01 / 20$0.11 / 141146128.487933%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C820.00CALL820.00$0.01$0.01 / 110193199.794225%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P820.00PUT820.00$319.60 / 1$321.05 / 600238.796304%-1.0000000.0002250.0000010.000000-0.044931
NFLX7May21C810.00CALL810.00$0.10$0.26 / 1801262.692072%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P810.00PUT810.00$309.40 / 1$311.80 / 100273.101620%-1.0000000.0002220.0000010.000000-0.044384
NFLX7May21C800.00CALL800.00$0.03$0.31 / 840111262.277040%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P800.00PUT800.00$298.80 / 1$301.80 / 100220.919630%-1.0000000.0002190.0000010.000000-0.043836
NFLX7May21C790.00CALL790.00$0.03$0.20 / 11010243.577149%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P790.00PUT790.00$288.25 / 1$293.10 / 100267.344753%-1.0000000.0002160.0000010.000000-0.043288
NFLX7May21C780.00CALL780.00$0.02$0.24 / 25037242.714059%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P780.00PUT780.00$278.25 / 1$283.10 / 100261.059478%-1.0000000.0002140.0000010.000000-0.042740
NFLX7May21C770.00CALL770.00$0.04$0.29 / 11011242.033346%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P770.00PUT770.00$269.00 / 1$272.30 / 100252.725559%-1.0000000.0002110.0000010.000000-0.042192
NFLX7May21C760.00CALL760.00$0.01$0.27 / 2808233.743104%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P760.00PUT760.00$259.15 / 6$262.30 / 100251.747330%-1.0000000.0002080.0000010.000000-0.041644
NFLX7May21C750.00CALL750.00$0.31 / 2800231.282101%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P750.00PUT750.00$248.25 / 1$253.10 / 100241.534637%-1.0000000.0002050.0000010.000000-0.041096
NFLX7May21C740.00CALL740.00$0.01$0.28 / 27056221.943969%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P740.00PUT740.00$190.70$239.15 / 6$242.30 / 100238.240644%-1.0000000.0002030.0000010.000000-0.040548
NFLX7May21C730.00CALL730.00$0.04$0.05 / 1064179.109276%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P730.00PUT730.00$228.25 / 1$233.05 / 100226.132959%-1.0000000.0002000.0000010.000000-0.040000
NFLX7May21C720.00CALL720.00$0.01$0.01 / 50132151.381884%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P720.00PUT720.00$218.25 / 1$223.05 / 100219.174284%-1.0000000.0001970.0000010.000000-0.039452
NFLX7May21C710.00CALL710.00$0.05$0.05 / 110100167.378634%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P710.00PUT710.00$209.00 / 6$212.30 / 600212.076492%-1.0000000.0001950.0000010.000000-0.038904
NFLX7May21C700.00CALL700.00$0.02$0.01 / 10368140.704133%0.0000010.0000000.0000010.0000000.000000
NFLX7May21C690.00CALL690.00$0.02$0.03 / 50164148.064762%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P690.00PUT690.00$188.25 / 1$193.10 / 100199.069351%-1.0000000.0001890.0000010.000000-0.037808
NFLX7May21C680.00CALL680.00$0.01$0.01 / 20172129.635110%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P680.00PUT680.00$178.50 / 1$182.30 / 600168.538274%-1.0000000.0001860.0000010.000000-0.037260
NFLX7May21C670.00CALL670.00$0.02$0.01 / 10196123.943258%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P670.00PUT670.00$168.25 / 1$173.10 / 100183.728305%-1.0000000.0001840.0000010.000000-0.036712
NFLX7May21C660.00CALL660.00$0.01$0.05 / 10349136.050198%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P660.00PUT660.00$114.45$158.25 / 1$163.10 / 100175.802334%-1.0000000.0001810.0000010.000000-0.036164
NFLX7May21C650.00CALL650.00$0.02$0.01 / 40404112.216095%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P650.00PUT650.00$149.25 / 6$152.30 / 600172.923413%-1.0000000.0001780.0000010.000000-0.035616
NFLX7May21C640.00CALL640.00$0.03$0.24 / 1050102146.723631%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P640.00PUT640.00$96.82$139.25 / 6$142.30 / 600164.432501%-1.0000000.0001750.0000010.000000-0.035068
NFLX7May21C630.00CALL630.00$0.02$0.04 / 5051113.100558%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P630.00PUT630.00$129.25 / 6$132.30 / 600155.726105%-1.0000000.0001730.0000010.000000-0.034521
NFLX7May21C620.00CALL620.00$0.02$0.19 / 400238126.553702%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P620.00PUT620.00$102.01$118.60 / 1$123.10 / 101149.932934%-1.0000000.0001700.0000010.000000-0.033973
NFLX7May21C615.00CALL615.00$0.01$0.03 / 309399.718760%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P615.00PUT615.00$97.00$113.50 / 1$117.30 / 600119.833844%-1.0000000.0001680.0000010.000000-0.033699
NFLX7May21P610.00PUT610.00$109.25 / 6$112.35 / 100138.644523%-1.0000000.0001670.0000010.000000-0.033425
NFLX7May21C605.00CALL605.00$0.01$0.31 / 280163122.174872%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P605.00PUT605.00$65.16$104.25 / 6$107.30 / 100132.931605%-1.0000000.0001660.0000010.000000-0.033151
NFLX7May21P600.00PUT600.00$96.84$99.05 / 1$103.10 / 101138.496100%-1.0000000.0001640.0000010.000000-0.032877
NFLX7May21C595.00CALL595.00$0.05$0.03 / 6037685.387322%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P595.00PUT595.00$52.88$95.10 / 6$97.30 / 600136.953483%-1.0000000.0001630.0000010.000000-0.032603
NFLX7May21P590.00PUT590.00$86.80$88.50 / 1$93.10 / 101119.373365%-1.0000000.0001620.0000010.000000-0.032329
NFLX7May21C580.00CALL580.00$0.02$0.01 / 3$0.03 / 6014071.258000%0.0000010.0000000.0000010.0000000.000000
NFLX7May21P580.00PUT580.00$37.00$78.55 / 1$83.10 / 100110.119576%-1.0000000.0001590.0000010.000000-0.031781
NFLX7May21P575.00PUT575.00$67.85$74.25 / 6$77.30 / 105103.257426%-1.0000000.0001570.0000010.000000-0.031507
NFLX7May21P572.50PUT572.50$71.00 / 1$75.55 / 100100.646761%-1.0000000.0001570.0000010.000000-0.031370
NFLX7May21P570.00PUT570.00$62.70$68.50 / 1$72.35 / 101082.737951%-1.0000000.0001550.0000010.000000-0.031233
NFLX7May21P567.50PUT567.50$66.65 / 6$69.80 / 60093.701210%-1.0000000.0001540.0000010.000000-0.031096
NFLX7May21P565.00PUT565.00$58.95$64.65 / 6$67.30 / 602198.417518%-1.0000000.0001500.0000010.000001-0.030959
NFLX7May21P562.50PUT562.50$55.41$61.00 / 1$65.55 / 10689.965337%-0.9999990.0001420.0000010.000001-0.030822
NFLX7May21P557.50PUT557.50$49.27$56.60 / 1$60.00 / 10785.196242%-0.9999960.0000900.0000020.000008-0.030548
NFLX7May21P555.00PUT555.00$55.90$54.25 / 6$57.30 / 101881.671427%-0.9999900.0000120.0000040.000017-0.030411
NFLX7May21C552.50CALL552.50$0.08$0.01 / 1$0.16 / 10012159.023030%0.000023-0.0003020.0000080.0000360.000001
NFLX7May21P552.50PUT552.50$50.64$51.75 / 6$54.80 / 104278.845585%-0.999977-0.0001500.0000080.000036-0.030273
NFLX7May21P542.50PUT542.50$42.55$41.10 / 1$45.55 / 107768.448625%-0.999569-0.0046040.0001260.000573-0.029714
NFLX7May21P537.50PUT537.50$39.55$36.75 / 6$39.80 / 105161.167025%-0.998434-0.0154130.0004140.001878-0.029409
NFLX7May21C475.00CALL475.00$25.85$22.10 / 1$26.60 / 10538.747069%0.981375-0.1398520.0037160.0168600.025513
NFLX7May21C465.00CALL465.00$41.45$32.05 / 1$36.30 / 101350.170140%0.998412-0.0158890.0004190.0019020.025436
NFLX7May21C445.00CALL445.00$72.80$51.95 / 1$56.75 / 10479.592232%0.999999-0.0001380.0000010.0000020.024384
NFLX7May21C435.00CALL435.00$61.95 / 1$66.60 / 100106.143478%1.000000-0.0001190.0000010.0000000.023836
NFLX7May21C425.00CALL425.00$71.90 / 1$76.50 / 100118.302584%1.000000-0.0001160.0000010.0000000.023288
NFLX7May21C420.00CALL420.00$92.49$76.90 / 1$81.60 / 1037101.407725%1.000000-0.0001150.0000010.0000000.023014
NFLX7May21C415.00CALL415.00$81.90 / 1$86.75 / 100133.049470%1.000000-0.0001140.0000010.0000000.022740
NFLX7May21P415.00PUT415.00$0.08$0.01 / 15$0.20 / 1066105.783265%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C410.00CALL410.00$86.90 / 1$91.50 / 100135.938858%1.000000-0.0001120.0000010.0000000.022466
NFLX7May21C405.00CALL405.00$91.90 / 1$96.10 / 100131.581908%1.000000-0.0001110.0000010.0000000.022192
NFLX7May21P405.00PUT405.00$0.06$0.31 / 1010136.517205%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C400.00CALL400.00$101.55$96.90 / 1$100.05 / 1021121.720856%1.000000-0.0001100.0000010.0000000.021918
NFLX7May21C395.00CALL395.00$101.95 / 1$106.50 / 100139.972851%1.000000-0.0001080.0000010.0000000.021644
NFLX7May21P395.00PUT395.00$0.02$0.02 / 7038109.833468%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C390.00CALL390.00$106.90 / 1$111.75 / 100145.374294%1.000000-0.0001070.0000010.0000000.021370
NFLX7May21C385.00CALL385.00$111.90 / 1$116.50 / 100132.332816%1.000000-0.0001050.0000010.0000000.021096
NFLX7May21C380.00CALL380.00$163.75$116.95 / 1$121.50 / 102177.401468%1.000000-0.0001040.0000010.0000000.020822
NFLX7May21P380.00PUT380.00$0.03$0.20 / 1038162.008692%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C375.00CALL375.00$121.90 / 1$126.60 / 100150.454451%1.000000-0.0001030.0000010.0000000.020548
NFLX7May21P375.00PUT375.00$0.01$0.11 / 6011156.995712%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C370.00CALL370.00$143.00$126.90 / 1$131.75 / 101156.859773%1.000000-0.0001010.0000010.0000000.020274
NFLX7May21P370.00PUT370.00$0.01$0.01 / 2084129.869746%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C365.00CALL365.00$131.90 / 1$136.75 / 100156.976282%1.000000-0.0001000.0000010.0000000.020000
NFLX7May21P365.00PUT365.00$0.10$0.46 / 108205.453257%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C360.00CALL360.00$148.30$136.90 / 1$141.75 / 100163.307278%1.000000-0.0000990.0000010.0000000.019726
NFLX7May21P360.00PUT360.00$0.01 / 1$0.11 / 100165.737329%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C355.00CALL355.00$153.30$141.90 / 1$146.75 / 100176.506699%1.000000-0.0000970.0000010.0000000.019452
NFLX7May21P355.00PUT355.00$0.10$0.01 / 10013146.475480%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C350.00CALL350.00$146.90 / 1$151.75 / 100176.193136%1.000000-0.0000960.0000010.0000000.019178
NFLX7May21P350.00PUT350.00$0.01$0.09 / 100212186.534329%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C345.00CALL345.00$165.25$151.90 / 1$156.60 / 103182.752468%1.000000-0.0000950.0000010.0000000.018904
NFLX7May21P345.00PUT345.00$0.01$0.46 / 107237.457630%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C340.00CALL340.00$168.29$156.90 / 1$161.75 / 106189.395387%1.000000-0.0000930.0000010.0000000.018630
NFLX7May21P340.00PUT340.00$0.01$0.31 / 101232.501566%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C335.00CALL335.00$172.20$161.90 / 1$166.60 / 103196.128484%1.000000-0.0000920.0000010.0000000.018356
NFLX7May21P335.00PUT335.00$0.10 / 600209.743067%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C330.00CALL330.00$166.90 / 1$171.60 / 100202.945705%1.000000-0.0000900.0000010.0000000.018082
NFLX7May21P330.00PUT330.00$0.10$0.10 / 6011216.935489%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C325.00CALL325.00$171.90 / 1$176.60 / 100209.857851%1.000000-0.0000890.0000010.0000000.017808
NFLX7May21P325.00PUT325.00$0.08$0.31 / 103256.722585%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C320.00CALL320.00$176.90 / 1$181.75 / 100225.259464%1.000000-0.0000880.0000010.0000000.017534
NFLX7May21P320.00PUT320.00$0.05$0.03 / 102205.770195%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C315.00CALL315.00$181.90 / 1$186.60 / 100232.606259%1.000000-0.0000860.0000010.0000000.017260
NFLX7May21P315.00PUT315.00$0.05 / 600222.844770%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C310.00CALL310.00$186.90 / 1$191.60 / 100231.187434%1.000000-0.0000850.0000010.0000000.016986
NFLX7May21P310.00PUT310.00$0.01$0.31 / 1014281.946981%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C305.00CALL305.00$191.90 / 1$196.60 / 100247.619528%1.000000-0.0000840.0000010.0000000.016712
NFLX7May21P305.00PUT305.00$0.04$0.46 / 1090306.475084%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C300.00CALL300.00$210.85$196.90 / 1$201.60 / 100245.938140%1.000000-0.0000820.0000010.0000000.016438
NFLX7May21C295.00CALL295.00$201.95 / 1$206.75 / 100263.101368%1.000000-0.0000810.0000010.0000000.016164
NFLX7May21P295.00PUT295.00$0.02$0.46 / 1020324.985109%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C290.00CALL290.00$206.90 / 1$211.60 / 100261.156601%1.000000-0.0000790.0000010.0000000.015890
NFLX7May21P290.00PUT290.00$0.09$0.31 / 101317.357575%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C285.00CALL285.00$211.90 / 1$216.60 / 100279.078975%1.000000-0.0000780.0000010.0000000.015616
NFLX7May21P285.00PUT285.00$0.04$0.46 / 102344.084209%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C280.00CALL280.00$237.17$218.20 / 1$220.60 / 101227.418075%1.000000-0.0000770.0000010.0000000.015342
NFLX7May21P280.00PUT280.00$0.09 / 700291.681996%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C275.00CALL275.00$242.13$223.20 / 1$225.60 / 102288.811113%1.000000-0.0000750.0000010.0000000.015068
NFLX7May21P275.00PUT275.00$0.02 / 1100261.400397%-0.0000010.0000000.0000010.0000000.000000
NFLX7May21C270.00CALL270.00$247.18$228.20 / 1$230.60 / 101297.133369%1.000000-0.0000740.0000010.0000000.014795