NFLX Option Chain
End of day data from May 20, 2022 for NFLX options expiring on May 27, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| NFLX27May22C190.00 | CALL | 190.00 | $4.70 | $4.60 / 15 | $4.90 / 35 | 3,346 | 973 | 57.248590% | 0.464036 | -0.573911 | 0.017257 | 0.109659 | 0.017293 |
| NFLX27May22C200.00 | CALL | 200.00 | $1.77 | $1.74 / 1 | $1.80 / 288 | 2,966 | 1,760 | 55.940131% | 0.306571 | -0.506653 | 0.015248 | 0.096896 | 0.011598 |
| NFLX27May22P175.00 | PUT | 175.00 | $2.50 | $2.39 / 26 | $2.52 / 18 | 2,174 | 796 | 62.630201% | -0.282440 | -0.484869 | 0.014682 | 0.093297 | -0.012486 |
| NFLX27May22P180.00 | PUT | 180.00 | $3.80 | $3.70 / 33 | $3.90 / 3 | 1,837 | 587 | 60.373452% | -0.364104 | -0.538405 | 0.016312 | 0.103655 | -0.016226 |
| NFLX27May22P170.00 | PUT | 170.00 | $1.52 | $1.50 / 1 | $1.57 / 27 | 1,373 | 732 | 64.984728% | -0.208878 | -0.412266 | 0.012478 | 0.079292 | -0.009168 |
| NFLX27May22P160.00 | PUT | 160.00 | $0.53 | $0.53 / 1 | $0.55 / 16 | 1,345 | 1,040 | 69.648518% | -0.096595 | -0.245690 | 0.007431 | 0.047223 | -0.004188 |
| NFLX27May22C180.00 | CALL | 180.00 | $10.15 | $10.10 / 6 | $10.45 / 23 | 1,341 | 330 | 60.477854% | 0.635896 | -0.543350 | 0.016312 | 0.103655 | 0.023217 |
| NFLX27May22C195.00 | CALL | 195.00 | $2.94 | $2.90 / 2 | $3.05 / 16 | 1,265 | 956 | 56.406367% | 0.381862 | -0.550517 | 0.016562 | 0.105243 | 0.014347 |
| NFLX27May22C185.00 | CALL | 185.00 | $7.10 | $7.05 / 10 | $7.35 / 28 | 946 | 622 | 58.746772% | 0.550000 | -0.572108 | 0.017191 | 0.109241 | 0.020304 |
| NFLX27May22P177.50 | PUT | 177.50 | $3.10 | $3.00 / 4 | $3.15 / 7 | 889 | 309 | 61.572317% | -0.322487 | -0.514468 | 0.015582 | 0.099018 | -0.014312 |
| NFLX27May22C192.50 | CALL | 192.50 | $3.75 | $3.65 / 26 | $3.85 / 24 | 885 | 593 | 56.443687% | 0.422260 | -0.565124 | 0.016997 | 0.108009 | 0.015803 |
| NFLX27May22C187.50 | CALL | 187.50 | $5.91 | $5.75 / 14 | $6.05 / 27 | 853 | 180 | 58.015466% | 0.506772 | -0.576352 | 0.017325 | 0.110091 | 0.018801 |
| NFLX27May22P182.50 | PUT | 182.50 | $4.70 | $4.60 / 32 | $4.85 / 26 | 823 | 127 | 59.841676% | -0.406784 | -0.556051 | 0.016852 | 0.107087 | -0.018207 |
| NFLX27May22P187.50 | PUT | 187.50 | $6.88 | $6.80 / 45 | $7.05 / 1 | 785 | 135 | 57.935645% | -0.493228 | -0.571201 | 0.017325 | 0.110091 | -0.022286 |
| NFLX27May22P165.00 | PUT | 165.00 | $0.92 | $0.90 / 20 | $0.96 / 58 | 740 | 761 | 67.393520% | -0.146390 | -0.329291 | 0.009963 | 0.063311 | -0.006384 |
| NFLX27May22C205.00 | CALL | 205.00 | $0.97 | $0.96 / 40 | $1.06 / 21 | 732 | 684 | 55.830832% | 0.240241 | -0.448737 | 0.013510 | 0.085847 | 0.009143 |
| NFLX27May22P110.00 | PUT | 110.00 | $0.01 | | $0.02 / 2 | 718 | 257 | 127.037436% | -0.000007 | -0.000048 | 0.000001 | 0.000009 | 0.000000 |
| NFLX27May22C220.00 | CALL | 220.00 | $0.19 | $0.19 / 16 | $0.23 / 10 | 670 | 1,442 | 59.556523% | 0.100745 | -0.254401 | 0.007664 | 0.048700 | 0.003887 |
| NFLX27May22P167.50 | PUT | 167.50 | $1.19 | $1.14 / 34 | $1.22 / 15 | 655 | 523 | 65.841696% | -0.176113 | -0.371466 | 0.011241 | 0.071431 | -0.007704 |
| NFLX27May22C210.00 | CALL | 210.00 | $0.55 | $0.55 / 24 | $0.61 / 20 | 609 | 1,092 | 56.525838% | 0.183888 | -0.383556 | 0.011550 | 0.073396 | 0.007035 |
| NFLX27May22C202.50 | CALL | 202.50 | $1.40 | $1.28 / 22 | $1.40 / 140 | 604 | 259 | 55.797622% | 0.272198 | -0.479022 | 0.014419 | 0.091627 | 0.010330 |
| NFLX27May22C182.50 | CALL | 182.50 | $8.69 | $8.45 / 22 | $8.80 / 11 | 574 | 163 | 59.225247% | 0.593216 | -0.561065 | 0.016852 | 0.107087 | 0.021784 |
| NFLX27May22P185.00 | PUT | 185.00 | $5.75 | $5.60 / 31 | $5.75 / 1 | 563 | 560 | 58.202917% | -0.450000 | -0.567026 | 0.017191 | 0.109241 | -0.020235 |
| NFLX27May22P150.00 | PUT | 150.00 | $0.19 | $0.17 / 1 | $0.19 / 16 | 530 | 1,002 | 75.328591% | -0.034094 | -0.108637 | 0.003285 | 0.020872 | -0.001464 |
| NFLX27May22P190.00 | PUT | 190.00 | $8.25 | $8.10 / 24 | $8.45 / 5 | 488 | 460 | 57.172579% | -0.535964 | -0.568691 | 0.017257 | 0.109659 | -0.024341 |
| NFLX27May22P155.00 | PUT | 155.00 | $0.31 | $0.30 / 1 | $0.32 / 33 | 454 | 915 | 72.243998% | -0.059585 | -0.170166 | 0.005146 | 0.032699 | -0.002570 |
| NFLX27May22P135.00 | PUT | 135.00 | $0.04 | $0.03 / 6 | $0.05 / 6 | 434 | 221 | 87.016291% | -0.003716 | -0.015938 | 0.000482 | 0.003061 | -0.000158 |
| NFLX27May22C207.50 | CALL | 207.50 | $0.76 | $0.73 / 41 | $0.80 / 22 | 422 | 198 | 56.117337% | 0.210792 | -0.416648 | 0.012545 | 0.079718 | 0.008044 |
| NFLX27May22C177.50 | CALL | 177.50 | $11.60 | $11.85 / 5 | $12.20 / 23 | 372 | 78 | 61.421046% | 0.677513 | -0.519345 | 0.015582 | 0.099018 | 0.024583 |
| NFLX27May22C170.00 | CALL | 170.00 | $17.60 | $17.35 / 25 | $18.30 / 23 | 368 | 218 | 62.327233% | 0.791122 | -0.416937 | 0.012478 | 0.079292 | 0.028084 |
| NFLX27May22C197.50 | CALL | 197.50 | $2.31 | $2.21 / 22 | $2.35 / 14 | 367 | 196 | 55.809124% | 0.343201 | -0.530766 | 0.015971 | 0.101488 | 0.012941 |
| NFLX27May22P172.50 | PUT | 172.50 | $2.00 | $1.88 / 35 | $1.99 / 2 | 360 | 177 | 63.613264% | -0.244432 | -0.450456 | 0.013637 | 0.086655 | -0.010766 |
| NFLX27May22P105.00 | PUT | 105.00 | $0.01 | | $0.01 / 74 | 351 | 113 | 129.090831% | -0.000001 | -0.000009 | 0.000001 | 0.000002 | 0.000000 |
| NFLX27May22P115.00 | PUT | 115.00 | $0.02 | $0.01 / 10 | $0.05 / 11 | 320 | 94 | 121.908771% | -0.000035 | -0.000212 | 0.000006 | 0.000041 | -0.000001 |
| NFLX27May22C215.00 | CALL | 215.00 | $0.33 | $0.31 / 39 | $0.40 / 3 | 308 | 557 | 58.248424% | 0.137598 | -0.317199 | 0.009554 | 0.060711 | 0.005288 |
| NFLX27May22C225.00 | CALL | 225.00 | $0.13 | $0.11 / 1 | $0.15 / 14 | 265 | 703 | 61.267069% | 0.072244 | -0.198301 | 0.005975 | 0.037966 | 0.002797 |
| NFLX27May22C222.50 | CALL | 222.50 | $0.16 | $0.12 / 38 | $0.23 / 21 | 265 | 0 | 60.986371% | 0.085529 | -0.225379 | 0.006790 | 0.043148 | 0.003306 |
| NFLX27May22P145.00 | PUT | 145.00 | $0.12 | $0.10 / 2 | $0.11 / 17 | 245 | 978 | 78.695136% | -0.017941 | -0.063427 | 0.001917 | 0.012184 | -0.000767 |
| NFLX27May22P157.50 | PUT | 157.50 | $0.44 | $0.38 / 26 | $0.45 / 52 | 234 | 128 | 71.103884% | -0.076543 | -0.206468 | 0.006244 | 0.039680 | -0.003310 |
| NFLX27May22P162.50 | PUT | 162.50 | $0.70 | $0.68 / 1 | $0.75 / 77 | 230 | 290 | 68.597589% | -0.119865 | -0.286976 | 0.008681 | 0.055167 | -0.005212 |
| NFLX27May22P195.00 | PUT | 195.00 | $11.80 | $11.30 / 24 | $11.70 / 18 | 227 | 294 | 56.333088% | -0.618138 | -0.545160 | 0.016562 | 0.105243 | -0.028384 |
| NFLX27May22C172.50 | CALL | 172.50 | $15.40 | $15.65 / 19 | $16.10 / 23 | 227 | 96 | 63.307730% | 0.755568 | -0.455195 | 0.013637 | 0.086655 | 0.027034 |
| NFLX27May22C175.00 | CALL | 175.00 | $13.85 | $13.70 / 6 | $14.15 / 25 | 218 | 225 | 62.707769% | 0.717560 | -0.489676 | 0.014682 | 0.093297 | 0.025862 |
| NFLX27May22P100.00 | PUT | 100.00 | $0.01 | | $0.01 / 227 | 197 | 276 | 139.379271% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P200.00 | PUT | 200.00 | $16.10 | $15.10 / 18 | $15.60 / 5 | 171 | 350 | 56.552455% | -0.693429 | -0.501158 | 0.015248 | 0.096896 | -0.032228 |
| NFLX27May22P192.50 | PUT | 192.50 | $10.85 | $9.65 / 20 | $10.00 / 18 | 152 | 90 | 56.850684% | -0.577740 | -0.559836 | 0.016997 | 0.108009 | -0.026380 |
| NFLX27May22P152.50 | PUT | 152.50 | $0.25 | $0.21 / 9 | $0.25 / 21 | 138 | 55 | 73.409038% | -0.045521 | -0.137421 | 0.004155 | 0.026404 | -0.001959 |
| NFLX27May22C295.00 | CALL | 295.00 | $0.02 | $0.01 / 10 | $0.03 / 10 | 132 | 257 | 106.827440% | 0.000130 | -0.000728 | 0.000022 | 0.000140 | 0.000005 |
| NFLX27May22C230.00 | CALL | 230.00 | $0.09 | $0.08 / 13 | $0.10 / 1 | 128 | 1,933 | 63.819394% | 0.050790 | -0.150524 | 0.004536 | 0.028823 | 0.001973 |
| NFLX27May22P140.00 | PUT | 140.00 | $0.06 | $0.04 / 16 | $0.07 / 14 | 127 | 375 | 81.141265% | -0.008600 | -0.033565 | 0.001014 | 0.006446 | -0.000366 |
| NFLX27May22C212.50 | CALL | 212.50 | $0.45 | $0.42 / 41 | $0.46 / 4 | 119 | 63 | 57.007308% | 0.159511 | -0.350192 | 0.010547 | 0.067019 | 0.006117 |
| NFLX27May22P142.00 | PUT | 142.00 | $0.08 | $0.03 / 21 | $0.08 / 10 | 103 | 0 | 77.538796% | -0.011678 | -0.043836 | 0.001325 | 0.008420 | -0.000498 |
| NFLX27May22C290.00 | CALL | 290.00 | $0.02 | $0.01 / 33 | $0.03 / 18 | 100 | 280 | 103.283624% | 0.000221 | -0.001196 | 0.000036 | 0.000229 | 0.000009 |
| NFLX27May22P120.00 | PUT | 120.00 | $0.01 | $0.01 / 3 | $0.02 / 1 | 97 | 210 | 104.573947% | -0.000141 | -0.000788 | 0.000024 | 0.000151 | -0.000006 |
| NFLX27May22P197.50 | PUT | 197.50 | $13.70 | $13.15 / 18 | $13.60 / 18 | 95 | 327 | 56.522125% | -0.656799 | -0.525340 | 0.015971 | 0.101488 | -0.030337 |
| NFLX27May22C217.50 | CALL | 217.50 | $0.24 | $0.25 / 8 | $0.28 / 5 | 73 | 0 | 58.575764% | 0.118052 | -0.285121 | 0.008589 | 0.054576 | 0.004546 |
| NFLX27May22P125.00 | PUT | 125.00 | $0.03 | $0.01 / 21 | $0.03 / 7 | 69 | 406 | 98.274110% | -0.000483 | -0.002476 | 0.000075 | 0.000475 | -0.000020 |
| NFLX27May22C240.00 | CALL | 240.00 | $0.03 | $0.04 / 6 | $0.06 / 7 | 67 | 997 | 69.441540% | 0.023748 | -0.080668 | 0.002431 | 0.015450 | 0.000927 |
| NFLX27May22C300.00 | CALL | 300.00 | $0.04 | $0.01 / 16 | $0.03 / 34 | 66 | 967 | 110.298660% | 0.000076 | -0.000439 | 0.000013 | 0.000084 | 0.000003 |
| NFLX27May22C285.00 | CALL | 285.00 | $0.01 | | $0.03 / 15 | 59 | 357 | 103.576223% | 0.000371 | -0.001943 | 0.000059 | 0.000372 | 0.000015 |
| NFLX27May22C235.00 | CALL | 235.00 | $0.07 | $0.05 / 10 | $0.09 / 11 | 50 | 455 | 67.112731% | 0.035041 | -0.111470 | 0.003359 | 0.021347 | 0.001365 |
| NFLX27May22P220.00 | PUT | 220.00 | $35.00 | $33.35 / 4 | $35.30 / 48 | 44 | 205 | 78.020320% | -0.899255 | -0.248357 | 0.007664 | 0.048700 | -0.044321 |
| NFLX27May22C250.00 | CALL | 250.00 | $0.02 | $0.03 / 20 | $0.05 / 10 | 42 | 937 | 77.151040% | 0.010378 | -0.039666 | 0.001196 | 0.007598 | 0.000407 |
| NFLX27May22C260.00 | CALL | 260.00 | $0.02 | | $0.04 / 11 | 39 | 277 | 86.105010% | 0.004270 | -0.018094 | 0.000546 | 0.003466 | 0.000168 |
| NFLX27May22C167.50 | CALL | 167.50 | $15.00 | $19.75 / 5 | $20.45 / 5 | 31 | 54 | 65.105311% | 0.823887 | -0.376068 | 0.011241 | 0.071431 | 0.029000 |
| NFLX27May22P139.00 | PUT | 139.00 | $0.08 | $0.03 / 9 | $0.09 / 22 | 31 | 0 | 83.849992% | -0.007335 | -0.029182 | 0.000882 | 0.005604 | -0.000312 |
| NFLX27May22P202.50 | PUT | 202.50 | $21.90 | $17.10 / 4 | $18.00 / 69 | 28 | 36 | 58.321694% | -0.727802 | -0.473458 | 0.014419 | 0.091627 | -0.034044 |
| NFLX27May22C255.00 | CALL | 255.00 | $0.03 | | $0.09 / 21 | 26 | 293 | 89.776772% | 0.006704 | -0.027026 | 0.000815 | 0.005177 | 0.000263 |
| NFLX27May22P210.00 | PUT | 210.00 | $25.13 | $23.80 / 4 | $25.65 / 61 | 25 | 423 | 68.593362% | -0.816112 | -0.377786 | 0.011550 | 0.073396 | -0.038982 |
| NFLX27May22C165.00 | CALL | 165.00 | $18.72 | $21.55 / 19 | $22.60 / 1 | 24 | 43 | 60.327428% | 0.853610 | -0.333824 | 0.009963 | 0.063311 | 0.029773 |
| NFLX27May22P146.00 | PUT | 146.00 | $0.22 | $0.06 / 22 | $0.12 / 16 | 23 | 38 | 75.165852% | -0.020545 | -0.071170 | 0.002151 | 0.013671 | -0.000879 |
| NFLX27May22P130.00 | PUT | 130.00 | $0.02 | $0.01 / 13 | $0.04 / 10 | 21 | 176 | 91.431664% | -0.001430 | -0.006714 | 0.000203 | 0.001289 | -0.000061 |
| NFLX27May22C270.00 | CALL | 270.00 | $0.02 | $0.01 / 19 | $0.08 / 24 | 20 | 282 | 95.795549% | 0.001665 | -0.007730 | 0.000233 | 0.001481 | 0.000066 |
| NFLX27May22P149.00 | PUT | 149.00 | $0.15 | $0.11 / 21 | $0.18 / 1 | 19 | 317 | 74.713178% | -0.030196 | -0.098279 | 0.002971 | 0.018881 | -0.001296 |
| NFLX27May22P215.00 | PUT | 215.00 | $30.88 | $28.55 / 21 | $31.55 / 46 | 17 | 303 | 83.385732% | -0.862402 | -0.311292 | 0.009554 | 0.060711 | -0.041825 |
| NFLX27May22P141.00 | PUT | 141.00 | $0.08 | $0.03 / 29 | $0.10 / 21 | 17 | 0 | 81.008592% | -0.010042 | -0.038440 | 0.001162 | 0.007383 | -0.000428 |
| NFLX27May22C275.00 | CALL | 275.00 | $0.03 | | $0.04 / 19 | 12 | 161 | 98.700543% | 0.001021 | -0.004943 | 0.000149 | 0.000947 | 0.000040 |
| NFLX27May22P230.00 | PUT | 230.00 | $46.03 | $42.70 / 4 | $47.10 / 45 | 11 | 90 | 106.242662% | -0.949210 | -0.144205 | 0.004536 | 0.028823 | -0.048427 |
| NFLX27May22C330.00 | CALL | 330.00 | $0.01 | | $0.02 / 2 | 10 | 154 | 129.733312% | 0.000003 | -0.000018 | 0.000001 | 0.000003 | 0.000000 |
| NFLX27May22C245.00 | CALL | 245.00 | $0.03 | $0.03 / 4 | $0.05 / 4 | 10 | 220 | 72.484546% | 0.015825 | -0.057137 | 0.001722 | 0.010944 | 0.000619 |
| NFLX27May22P205.00 | PUT | 205.00 | $21.55 | $19.25 / 23 | $20.20 / 33 | 10 | 125 | 58.823394% | -0.759759 | -0.443105 | 0.013510 | 0.085847 | -0.035778 |
| NFLX27May22P225.00 | PUT | 225.00 | $44.50 | $37.60 / 44 | $42.05 / 45 | 8 | 69 | 96.723224% | -0.927756 | -0.192119 | 0.005975 | 0.037966 | -0.046507 |
| NFLX27May22C345.00 | CALL | 345.00 | $0.01 | | $0.03 / 16 | 7 | 122 | 143.756667% | 0.000001 | -0.000003 | 0.000001 | 0.000001 | 0.000000 |
| NFLX27May22P250.00 | PUT | 250.00 | $67.40 | $62.35 / 45 | $67.05 / 45 | 7 | 39 | 130.751235% | -0.989622 | -0.032797 | 0.001196 | 0.007598 | -0.054376 |
| NFLX27May22P147.00 | PUT | 147.00 | $0.21 | $0.08 / 22 | $0.13 / 13 | 7 | 9 | 74.927874% | -0.023442 | -0.079552 | 0.002405 | 0.015282 | -0.001004 |
| NFLX27May22P235.00 | PUT | 235.00 | $52.91 | $47.45 / 43 | $52.00 / 43 | 5 | 25 | 110.226431% | -0.964959 | -0.105013 | 0.003359 | 0.021347 | -0.050131 |
| NFLX27May22C160.00 | CALL | 160.00 | $25.89 | $25.15 / 48 | $27.65 / 22 | 5 | 113 | 54.696443% | 0.903405 | -0.250086 | 0.007431 | 0.047223 | 0.030872 |
| NFLX27May22P143.00 | PUT | 143.00 | $0.14 | $0.09 / 1 | $0.10 / 5 | 5 | 0 | 81.356618% | -0.013527 | -0.049782 | 0.001505 | 0.009562 | -0.000578 |
| NFLX27May22C155.00 | CALL | 155.00 | $30.23 | $29.75 / 46 | $32.90 / 42 | 4 | 51 | 61.067394% | 0.940415 | -0.174424 | 0.005146 | 0.032699 | 0.031395 |
| NFLX27May22P265.00 | PUT | 265.00 | $82.35 | $77.40 / 27 | $82.00 / 26 | 3 | 10 | 149.843674% | -0.997317 | -0.004637 | 0.000359 | 0.002283 | -0.057964 |
| NFLX27May22P148.00 | PUT | 148.00 | $0.23 | $0.09 / 23 | $0.15 / 13 | 3 | 27 | 74.492314% | -0.026652 | -0.088585 | 0.002678 | 0.017018 | -0.001143 |
| NFLX27May22P290.00 | PUT | 290.00 | $103.80 | $103.20 / 1 | $105.05 / 44 | 2 | 8 | 157.861849% | -0.999779 | 0.006771 | 0.000036 | 0.000229 | -0.063539 |
| NFLX27May22P222.50 | PUT | 222.50 | $41.89 | $35.30 / 18 | $39.65 / 45 | 2 | 0 | 95.386527% | -0.914471 | -0.219266 | 0.006790 | 0.043148 | -0.045450 |
| NFLX27May22C162.50 | CALL | 162.50 | $20.99 | $23.10 / 47 | $25.30 / 21 | 2 | 109 | 53.895626% | 0.880135 | -0.291441 | 0.008681 | 0.055167 | 0.030397 |
| NFLX27May22C146.00 | CALL | 146.00 | $36.60 | $38.40 / 45 | $41.75 / 44 | 2 | 0 | 89.343061% | 0.979455 | -0.075181 | 0.002151 | 0.013671 | 0.031114 |
| NFLX27May22C100.00 | CALL | 100.00 | $85.97 | $83.10 / 29 | $87.55 / 45 | 2 | 33 | 177.630312% | 1.000000 | -0.002749 | 0.000001 | 0.000000 | 0.021913 |
| NFLX27May22C325.00 | CALL | 325.00 | $0.01 | $0.01 / 5 | $0.03 / 15 | 1 | 55 | 126.648061% | 0.000005 | -0.000031 | 0.000001 | 0.000006 | 0.000000 |
| NFLX27May22P325.00 | PUT | 325.00 | $139.18 | $137.45 / 44 | $142.05 / 44 | 1 | 1 | 214.268874% | -0.999995 | 0.008898 | 0.000001 | 0.000006 | -0.071217 |
| NFLX27May22C315.00 | CALL | 315.00 | $0.01 | | $0.03 / 16 | 1 | 187 | 124.846485% | 0.000014 | -0.000091 | 0.000003 | 0.000017 | 0.000001 |
| NFLX27May22C305.00 | CALL | 305.00 | $0.05 | $0.01 / 10 | $0.07 / 1 | 1 | 148 | 121.406648% | 0.000044 | -0.000262 | 0.000008 | 0.000050 | 0.000002 |
| NFLX27May22P285.00 | PUT | 285.00 | $98.73 | $97.45 / 45 | $102.00 / 43 | 1 | 2 | 173.591267% | -0.999629 | 0.005887 | 0.000059 | 0.000372 | -0.062437 |
| NFLX27May22P280.00 | PUT | 280.00 | $93.55 | $92.45 / 45 | $97.05 / 45 | 1 | 2 | 168.754416% | -0.999381 | 0.004574 | 0.000094 | 0.000597 | -0.061332 |
| NFLX27May22P270.00 | PUT | 270.00 | $87.36 | $82.50 / 26 | $87.00 / 45 | 1 | 7 | 157.198286% | -0.998335 | -0.000312 | 0.000233 | 0.001481 | -0.059099 |
| NFLX27May22P212.50 | PUT | 212.50 | $31.10 | $26.00 / 18 | $29.45 / 48 | 1 | 9 | 81.429376% | -0.840489 | -0.344354 | 0.010547 | 0.067019 | -0.040448 |
| NFLX27May22P207.50 | PUT | 207.50 | $21.75 | $21.55 / 23 | $22.25 / 33 | 1 | 5 | 58.139951% | -0.789208 | -0.410947 | 0.012545 | 0.079718 | -0.037425 |
| NFLX27May22C620.00 | CALL | 620.00 | $0.05 | | $0.03 / 1 | 0 | 5 | 258.750200% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P620.00 | PUT | 620.00 | | $432.55 / 29 | $436.95 / 44 | 0 | 0 | 390.752380% | -1.000000 | 0.017034 | 0.000001 | 0.000000 | -0.135861 |
| NFLX27May22C610.00 | CALL | 610.00 | $0.15 | | $0.28 / 28 | 0 | 8 | 316.194386% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P610.00 | PUT | 610.00 | | $422.40 / 43 | $427.00 / 43 | 0 | 0 | 384.320846% | -1.000000 | 0.016759 | 0.000001 | 0.000000 | -0.133669 |
| NFLX27May22C600.00 | CALL | 600.00 | | | $0.38 / 30 | 0 | 0 | 323.835318% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P600.00 | PUT | 600.00 | $385.41 | $412.45 / 43 | $417.00 / 43 | 0 | 0 | 381.214168% | -1.000000 | 0.016484 | 0.000001 | 0.000000 | -0.131478 |
| NFLX27May22C590.00 | CALL | 590.00 | $0.01 | | $0.05 / 17 | 0 | 16 | 260.320552% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P590.00 | PUT | 590.00 | | $402.50 / 43 | $407.05 / 43 | 0 | 0 | 379.095693% | -1.000000 | 0.016209 | 0.000001 | 0.000000 | -0.129287 |
| NFLX27May22C580.00 | CALL | 580.00 | $0.31 | | $0.38 / 30 | 0 | 2 | 316.142095% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P580.00 | PUT | 580.00 | | $392.40 / 43 | $397.05 / 43 | 0 | 0 | 372.474550% | -1.000000 | 0.015935 | 0.000001 | 0.000000 | -0.127095 |
| NFLX27May22C570.00 | CALL | 570.00 | $0.58 | | $0.05 / 30 | 0 | 1 | 253.557098% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P570.00 | PUT | 570.00 | | $382.35 / 43 | $387.05 / 43 | 0 | 0 | 366.860815% | -1.000000 | 0.015660 | 0.000001 | 0.000000 | -0.124904 |
| NFLX27May22C560.00 | CALL | 560.00 | | | $0.38 / 30 | 0 | 0 | 308.130761% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P560.00 | PUT | 560.00 | | $372.35 / 43 | $377.00 / 43 | 0 | 0 | 361.153462% | -1.000000 | 0.015385 | 0.000001 | 0.000000 | -0.122713 |
| NFLX27May22C550.00 | CALL | 550.00 | $0.07 | | $0.38 / 30 | 0 | 3 | 303.997347% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P550.00 | PUT | 550.00 | | $362.25 / 43 | $367.05 / 44 | 0 | 0 | 355.353680% | -1.000000 | 0.015110 | 0.000001 | 0.000000 | -0.120521 |
| NFLX27May22C540.00 | CALL | 540.00 | $0.01 | | $0.05 / 20 | 0 | 6 | 242.893162% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P540.00 | PUT | 540.00 | $191.48 | $352.35 / 47 | $357.05 / 47 | 0 | 0 | 352.804372% | -1.000000 | 0.014836 | 0.000001 | 0.000000 | -0.118330 |
| NFLX27May22C530.00 | CALL | 530.00 | $0.60 | | $0.38 / 28 | 0 | 2 | 295.459193% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P530.00 | PUT | 530.00 | | $342.25 / 44 | $347.05 / 44 | 0 | 0 | 345.708752% | -1.000000 | 0.014561 | 0.000001 | 0.000000 | -0.116139 |
| NFLX27May22C520.00 | CALL | 520.00 | $0.55 | | $0.05 / 15 | 0 | 0 | 235.396193% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P520.00 | PUT | 520.00 | | $332.25 / 29 | $337.00 / 29 | 0 | 0 | 339.608853% | -1.000000 | 0.014286 | 0.000001 | 0.000000 | -0.113948 |
| NFLX27May22C510.00 | CALL | 510.00 | $0.17 | | $0.28 / 30 | 0 | 7 | 276.158348% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P510.00 | PUT | 510.00 | $295.31 | $322.40 / 44 | $327.05 / 43 | 0 | 0 | 338.864369% | -1.000000 | 0.014011 | 0.000001 | 0.000000 | -0.111756 |
| NFLX27May22C500.00 | CALL | 500.00 | $0.01 | | $0.10 / 2 | 0 | 217 | 242.974502% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P500.00 | PUT | 500.00 | $280.98 | $312.45 / 44 | $317.05 / 43 | 0 | 0 | 334.662016% | -1.000000 | 0.013737 | 0.000001 | 0.000000 | -0.109565 |
| NFLX27May22C490.00 | CALL | 490.00 | $0.03 | | $0.09 / 30 | 0 | 184 | 236.238145% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P490.00 | PUT | 490.00 | $267.47 | $302.40 / 44 | $307.05 / 44 | 0 | 0 | 328.248368% | -1.000000 | 0.013462 | 0.000001 | 0.000000 | -0.107374 |
| NFLX27May22C480.00 | CALL | 480.00 | $0.05 | | $0.04 / 15 | 0 | 87 | 215.039719% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P480.00 | PUT | 480.00 | $261.28 | $292.35 / 29 | $297.05 / 43 | 0 | 0 | 321.707417% | -1.000000 | 0.013187 | 0.000001 | 0.000000 | -0.105182 |
| NFLX27May22C470.00 | CALL | 470.00 | $0.03 | | $0.04 / 7 | 0 | 106 | 210.855569% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P470.00 | PUT | 470.00 | $130.80 | $282.50 / 43 | $287.05 / 44 | 0 | 0 | 319.123454% | -1.000000 | 0.012913 | 0.000001 | 0.000000 | -0.102991 |
| NFLX27May22C460.00 | CALL | 460.00 | $0.02 | | $0.03 / 1 | 0 | 389 | 201.471645% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P460.00 | PUT | 460.00 | | $272.40 / 43 | $277.05 / 44 | 0 | 0 | 311.314615% | -1.000000 | 0.012638 | 0.000001 | 0.000000 | -0.100800 |
| NFLX27May22C455.00 | CALL | 455.00 | $2.20 | | $0.38 / 21 | 0 | 2 | 259.647454% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P455.00 | PUT | 455.00 | | $267.35 / 44 | $272.05 / 43 | 0 | 0 | 307.350083% | -1.000000 | 0.012500 | 0.000001 | 0.000000 | -0.099704 |
| NFLX27May22C450.00 | CALL | 450.00 | $0.02 | | $0.05 / 7 | 0 | 52 | 206.293377% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P450.00 | PUT | 450.00 | $104.94 | $262.40 / 1 | $267.00 / 1 | 0 | 0 | 304.363768% | -1.000000 | 0.012363 | 0.000001 | 0.000000 | -0.098608 |
| NFLX27May22C445.00 | CALL | 445.00 | $0.12 | | $0.06 / 24 | 0 | 9 | 207.520473% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P445.00 | PUT | 445.00 | | $257.25 / 26 | $262.05 / 44 | 0 | 0 | 299.294815% | -1.000000 | 0.012226 | 0.000001 | 0.000000 | -0.097513 |
| NFLX27May22C440.00 | CALL | 440.00 | $0.03 | | $0.05 / 14 | 0 | 20 | 201.707288% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P440.00 | PUT | 440.00 | $218.69 | $252.55 / 26 | $257.00 / 44 | 0 | 0 | 301.221861% | -1.000000 | 0.012088 | 0.000001 | 0.000000 | -0.096417 |
| NFLX27May22C435.00 | CALL | 435.00 | $0.01 | | $0.02 / 20 | 0 | 359 | 184.110927% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P435.00 | PUT | 435.00 | $210.00 | $247.45 / 43 | $251.90 / 43 | 0 | 0 | 294.154284% | -1.000000 | 0.011951 | 0.000001 | 0.000000 | -0.095322 |
| NFLX27May22C430.00 | CALL | 430.00 | $0.06 | | $0.03 / 15 | 0 | 26 | 188.190000% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P430.00 | PUT | 430.00 | $207.50 | $242.35 / 29 | $247.05 / 44 | 0 | 0 | 292.001625% | -1.000000 | 0.011814 | 0.000001 | 0.000000 | -0.094226 |
| NFLX27May22C425.00 | CALL | 425.00 | $0.05 | | $0.03 / 15 | 0 | 16 | 185.873944% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P425.00 | PUT | 425.00 | $212.46 | $237.45 / 25 | $242.05 / 44 | 0 | 0 | 290.746828% | -1.000000 | 0.011676 | 0.000001 | 0.000000 | -0.093130 |
| NFLX27May22C420.00 | CALL | 420.00 | $0.02 | | $0.03 / 16 | 0 | 109 | 183.522688% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P420.00 | PUT | 420.00 | | $232.45 / 43 | $237.05 / 44 | 0 | 0 | 287.487388% | -1.000000 | 0.011539 | 0.000001 | 0.000000 | -0.092035 |
| NFLX27May22C415.00 | CALL | 415.00 | $0.09 | | $0.03 / 12 | 0 | 20 | 181.140503% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P415.00 | PUT | 415.00 | $194.00 | $227.25 / 26 | $232.00 / 44 | 0 | 0 | 279.283654% | -1.000000 | 0.011401 | 0.000001 | 0.000000 | -0.090939 |
| NFLX27May22C410.00 | CALL | 410.00 | $0.01 | | $0.06 / 27 | 0 | 134 | 190.472675% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P410.00 | PUT | 410.00 | | $222.25 / 43 | $227.00 / 43 | 0 | 0 | 275.958221% | -1.000000 | 0.011264 | 0.000001 | 0.000000 | -0.089843 |
| NFLX27May22C405.00 | CALL | 405.00 | $0.10 | | $0.03 / 15 | 0 | 24 | 176.273966% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P405.00 | PUT | 405.00 | $192.42 | $217.40 / 25 | $221.95 / 25 | 0 | 0 | 274.550728% | -1.000000 | 0.011127 | 0.000001 | 0.000000 | -0.088748 |
| NFLX27May22C400.00 | CALL | 400.00 | $0.02 | | $0.01 / 1 | 0 | 399 | 158.870047% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P400.00 | PUT | 400.00 | $205.20 | $212.35 / 25 | $217.00 / 25 | 0 | 0 | 271.108856% | -1.000000 | 0.010989 | 0.000001 | 0.000000 | -0.087652 |
| NFLX27May22C395.00 | CALL | 395.00 | $0.15 | | $0.06 / 30 | 0 | 142 | 182.634464% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P395.00 | PUT | 395.00 | $57.32 | $207.30 / 43 | $212.05 / 44 | 0 | 0 | 267.612997% | -1.000000 | 0.010852 | 0.000001 | 0.000000 | -0.086556 |
| NFLX27May22C390.00 | CALL | 390.00 | $0.15 | | $0.03 / 16 | 0 | 52 | 168.705152% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P390.00 | PUT | 390.00 | $204.99 | $202.50 / 43 | $207.00 / 44 | 0 | 0 | 266.858000% | -1.000000 | 0.010715 | 0.000001 | 0.000000 | -0.085461 |
| NFLX27May22C385.00 | CALL | 385.00 | $0.13 | | $0.06 / 30 | 0 | 45 | 177.208881% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P385.00 | PUT | 385.00 | $167.68 | $197.25 / 47 | $202.05 / 47 | 0 | 0 | 259.502228% | -1.000000 | 0.010577 | 0.000001 | 0.000000 | -0.084365 |
| NFLX27May22C380.00 | CALL | 380.00 | $0.02 | | $0.06 / 30 | 0 | 158 | 174.434428% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P380.00 | PUT | 380.00 | $162.68 | $192.55 / 25 | $196.90 / 25 | 0 | 0 | 258.627318% | -1.000000 | 0.010440 | 0.000001 | 0.000000 | -0.083269 |
| NFLX27May22C375.00 | CALL | 375.00 | $0.04 | | $0.06 / 30 | 0 | 212 | 171.613387% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P375.00 | PUT | 375.00 | | $187.25 / 43 | $192.00 / 43 | 0 | 0 | 251.171678% | -1.000000 | 0.010302 | 0.000001 | 0.000000 | -0.082174 |
| NFLX27May22C370.00 | CALL | 370.00 | $0.02 | | $0.06 / 30 | 0 | 98 | 168.751230% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P370.00 | PUT | 370.00 | $152.02 | $182.35 / 43 | $187.05 / 43 | 0 | 1 | 250.167048% | -1.000000 | 0.010165 | 0.000001 | 0.000000 | -0.081078 |
| NFLX27May22C365.00 | CALL | 365.00 | $0.02 | | $0.08 / 28 | 0 | 35 | 170.781164% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P365.00 | PUT | 365.00 | $138.95 | $177.30 / 43 | $182.05 / 43 | 0 | 0 | 245.391987% | -1.000000 | 0.010027 | 0.000001 | 0.000000 | -0.079982 |
| NFLX27May22C360.00 | CALL | 360.00 | $0.02 | | $0.01 / 1 | 0 | 126 | 139.058872% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P360.00 | PUT | 360.00 | $161.40 | $172.40 / 43 | $177.00 / 43 | 0 | 0 | 242.359408% | -1.000000 | 0.009890 | 0.000001 | 0.000000 | -0.078887 |
| NFLX27May22C355.00 | CALL | 355.00 | $0.02 | | $0.08 / 28 | 0 | 54 | 164.672877% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P355.00 | PUT | 355.00 | $154.10 | $167.35 / 44 | $172.05 / 43 | 0 | 0 | 238.350007% | -1.000000 | 0.009752 | 0.000001 | 0.000000 | -0.077791 |
| NFLX27May22C350.00 | CALL | 350.00 | $0.02 | | $0.02 / 1 | 0 | 316 | 141.539284% | 0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
| NFLX27May22P350.00 | PUT | 350.00 | $161.53 | $162.30 / 44 | $167.05 / 43 | 0 | 0 | 233.386908% | -1.000000 | 0.009614 | 0.000001 | 0.000000 | -0.076695 |
| NFLX27May22P345.00 | PUT | 345.00 | $156.55 | $157.35 / 44 | $162.05 / 43 | 0 | 0 | 230.106637% | -1.000000 | 0.009475 | 0.000001 | 0.000001 | -0.075600 |
| NFLX27May22C340.00 | CALL | 340.00 | $0.02 | | $0.03 / 22 | 0 | 228 | 140.746471% | 0.000001 | -0.000006 | 0.000001 | 0.000001 | 0.000000 |
| NFLX27May22P340.00 | PUT | 340.00 | $140.52 | $152.30 / 43 | $157.00 / 43 | 0 | 0 | 224.133385% | -0.999999 | 0.009335 | 0.000001 | 0.000001 | -0.074504 |
| NFLX27May22C335.00 | CALL | 335.00 | $0.07 | | $0.03 / 15 | 0 | 416 | 137.681673% | 0.000001 | -0.000010 | 0.000001 | 0.000002 | 0.000000 |
| NFLX27May22P335.00 | PUT | 335.00 | $138.99 | $147.35 / 43 | $152.05 / 44 | 0 | 0 | 221.543994% | -0.999999 | 0.009194 | 0.000001 | 0.000002 | -0.073408 |
| NFLX27May22P330.00 | PUT | 330.00 | $134.26 | $142.35 / 28 | $147.00 / 28 | 0 | 6 | 216.293041% | -0.999997 | 0.009049 | 0.000001 | 0.000003 | -0.072313 |
| NFLX27May22C320.00 | CALL | 320.00 | $0.03 | | $0.03 / 12 | 0 | 129 | 128.147040% | 0.000008 | -0.000053 | 0.000002 | 0.000010 | 0.000000 |
| NFLX27May22P320.00 | PUT | 320.00 | $142.45 | $132.40 / 43 | $137.05 / 43 | 0 | 10 | 208.853331% | -0.999992 | 0.008739 | 0.000002 | 0.000010 | -0.070121 |
| NFLX27May22P315.00 | PUT | 315.00 | $125.27 | $127.50 / 43 | $132.05 / 43 | 0 | 0 | 205.724004% | -0.999986 | 0.008563 | 0.000003 | 0.000017 | -0.069025 |
| NFLX27May22C310.00 | CALL | 310.00 | $0.02 | | $0.03 / 15 | 0 | 82 | 121.482578% | 0.000025 | -0.000155 | 0.000005 | 0.000030 | 0.000001 |
| NFLX27May22P310.00 | PUT | 310.00 | $139.39 | $122.45 / 43 | $127.00 / 43 | 0 | 6 | 199.346200% | -0.999975 | 0.008362 | 0.000005 | 0.000030 | -0.067929 |
| NFLX27May22P305.00 | PUT | 305.00 | $96.88 | $117.30 / 25 | $121.95 / 25 | 0 | 0 | 191.265323% | -0.999956 | 0.008117 | 0.000008 | 0.000050 | -0.066833 |
| NFLX27May22P300.00 | PUT | 300.00 | $108.61 | $112.35 / 44 | $117.05 / 43 | 0 | 0 | 188.641373% | -0.999924 | 0.007803 | 0.000013 | 0.000084 | -0.065736 |
| NFLX27May22P295.00 | PUT | 295.00 | $125.40 | $107.40 / 44 | $112.00 / 43 | 0 | 2 | 183.508960% | -0.999870 | 0.007376 | 0.000022 | 0.000140 | -0.064638 |
| NFLX27May22C280.00 | CALL | 280.00 | $0.03 | | $0.08 / 21 | 0 | 223 | 110.791578% | 0.000619 | -0.003118 | 0.000094 | 0.000597 | 0.000024 |
| NFLX27May22P275.00 | PUT | 275.00 | $93.57 | $87.25 / 45 | $92.05 / 43 | 0 | 0 | 160.241163% | -0.998979 | 0.002612 | 0.000149 | 0.000947 | -0.060220 |
| NFLX27May22C265.00 | CALL | 265.00 | $0.03 | | $0.04 / 3 | 0 | 137 | 90.408425% | 0.002683 | -0.011918 | 0.000359 | 0.002283 | 0.000106 |
| NFLX27May22P260.00 | PUT | 260.00 | $71.72 | $72.55 / 27 | $77.05 / 43 | 0 | 6 | 146.238744% | -0.995730 | -0.010951 | 0.000546 | 0.003466 | -0.056806 |
| NFLX27May22P255.00 | PUT | 255.00 | $66.48 | $67.35 / 27 | $72.05 / 45 | 0 | 12 | 137.311360% | -0.993296 | -0.020020 | 0.000815 | 0.005177 | -0.055615 |
| NFLX27May22P245.00 | PUT | 245.00 | $62.40 | $57.35 / 45 | $62.00 / 43 | 0 | 39 | 123.363863% | -0.984175 | -0.050406 | 0.001722 | 0.010944 | -0.053068 |
| NFLX27May22P240.00 | PUT | 240.00 | $60.96 | $52.40 / 44 | $57.05 / 45 | 0 | 60 | 117.529626% | -0.976252 | -0.074075 | 0.002431 | 0.015450 | -0.051664 |
| NFLX27May22P217.50 | PUT | 217.50 | | $30.30 / 44 | $34.75 / 46 | 0 | 0 | 87.527079% | -0.881948 | -0.279145 | 0.008589 | 0.054576 | -0.043114 |
| NFLX27May22C157.50 | CALL | 157.50 | $26.80 | $27.40 / 46 | $30.50 / 41 | 0 | 6 | 43.070603% | 0.923457 | -0.210795 | 0.006244 | 0.039680 | 0.031203 |
| NFLX27May22C152.50 | CALL | 152.50 | $27.90 | $32.40 / 46 | $35.25 / 40 | 0 | 0 | 51.073666% | 0.954479 | -0.141611 | 0.004155 | 0.026404 | 0.031458 |
| NFLX27May22C150.00 | CALL | 150.00 | $35.80 | $34.20 / 46 | $37.70 / 44 | 0 | 44 | 70.374825% | 0.965906 | -0.112758 | 0.003285 | 0.020872 | 0.031405 |
| NFLX27May22C149.00 | CALL | 149.00 | | $35.20 / 45 | $38.80 / 29 | 0 | 0 | 86.206888% | 0.969804 | -0.102372 | 0.002971 | 0.018881 | 0.031355 |
| NFLX27May22C148.00 | CALL | 148.00 | | $35.15 / 44 | $39.65 / 43 | 0 | 0 | 50.265715% | 0.973348 | -0.092651 | 0.002678 | 0.017018 | 0.031289 |
| NFLX27May22C147.00 | CALL | 147.00 | | $37.05 / 45 | $41.10 / 44 | 0 | 0 | 63.295673% | 0.976558 | -0.083590 | 0.002405 | 0.015282 | 0.031208 |
| NFLX27May22C145.00 | CALL | 145.00 | $40.53 | $38.10 / 43 | $42.70 / 43 | 0 | 4 | 89.446303% | 0.982059 | -0.067410 | 0.001917 | 0.012184 | 0.031007 |
| NFLX27May22C144.00 | CALL | 144.00 | | $39.15 / 43 | $44.15 / 44 | 0 | 0 | 80.384284% | 0.984392 | -0.060261 | 0.001702 | 0.010815 | 0.030888 |
| NFLX27May22P144.00 | PUT | 144.00 | | $0.04 / 19 | $0.11 / 11 | 0 | 0 | 76.975813% | -0.015608 | -0.056304 | 0.001702 | 0.010815 | -0.000667 |
| NFLX27May22C143.00 | CALL | 143.00 | | $40.15 / 45 | $44.60 / 45 | 0 | 0 | 82.451798% | 0.986473 | -0.053711 | 0.001505 | 0.009562 | 0.030758 |
| NFLX27May22C142.00 | CALL | 142.00 | | $41.10 / 45 | $45.65 / 45 | 0 | 0 | 91.052308% | 0.988322 | -0.047737 | 0.001325 | 0.008420 | 0.030618 |
| NFLX27May22C141.00 | CALL | 141.00 | | $42.15 / 43 | $46.70 / 45 | 0 | 0 | 88.457234% | 0.989958 | -0.042313 | 0.001162 | 0.007383 | 0.030469 |
| NFLX27May22C140.00 | CALL | 140.00 | $43.83 | $43.10 / 43 | $47.70 / 43 | 0 | 17 | 93.946619% | 0.991400 | -0.037411 | 0.001014 | 0.006446 | 0.030312 |
| NFLX27May22C139.00 | CALL | 139.00 | | $44.05 / 44 | $48.65 / 43 | 0 | 0 | 80.738872% | 0.992665 | -0.033000 | 0.000882 | 0.005604 | 0.030147 |
| NFLX27May22C135.00 | CALL | 135.00 | $43.92 | $48.05 / 25 | $52.75 / 25 | 0 | 25 | 101.414055% | 0.996284 | -0.019647 | 0.000482 | 0.003061 | 0.029425 |
| NFLX27May22C130.00 | CALL | 130.00 | $47.15 | $53.05 / 43 | $57.70 / 44 | 0 | 32 | 102.229275% | 0.998570 | -0.010285 | 0.000203 | 0.001289 | 0.028426 |
| NFLX27May22C125.00 | CALL | 125.00 | $56.12 | $58.05 / 45 | $62.65 / 2 | 0 | 47 | 104.349219% | 0.999517 | -0.005910 | 0.000075 | 0.000475 | 0.027371 |
| NFLX27May22C120.00 | CALL | 120.00 | $68.62 | $63.05 / 44 | $67.60 / 44 | 0 | 103 | 119.902273% | 0.999859 | -0.004084 | 0.000024 | 0.000151 | 0.026290 |
| NFLX27May22C115.00 | CALL | 115.00 | | $68.00 / 43 | $72.70 / 44 | 0 | 0 | 145.556150% | 0.999965 | -0.003372 | 0.000006 | 0.000041 | 0.025198 |
| NFLX27May22C110.00 | CALL | 110.00 | $80.13 | $73.05 / 26 | $77.80 / 44 | 0 | 95 | 137.077784% | 0.999993 | -0.003070 | 0.000001 | 0.000009 | 0.024104 |
| NFLX27May22C105.00 | CALL | 105.00 | | $78.00 / 44 | $82.75 / 44 | 0 | 0 | 164.268313% | 0.999999 | -0.002893 | 0.000001 | 0.000002 | 0.023009 |