NFLX Option Chain

End of day data from March 1, 2021 for NFLX options expiring on March 5, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Option Chain
|USD |NFLX: $550.65 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
NFLX5Mar21P530.00PUT530.00$1.80$1.80 / 18$2.12 / 113,0343,51934.368137%-0.213650-0.8037050.0105440.187682-0.016592
NFLX5Mar21P535.00PUT535.00$2.82$2.55 / 9$2.96 / 603,0043,50333.141398%-0.272090-0.9163210.0120210.213984-0.021178
NFLX5Mar21P520.00PUT520.00$0.93$0.80 / 24$1.04 / 51,9703,00536.309848%-0.120234-0.5530300.0072550.129141-0.009301
NFLX5Mar21P510.00PUT510.00$0.48$0.44 / 13$0.58 / 51,8691,81939.867285%-0.059239-0.3256080.0042710.076033-0.004568
NFLX5Mar21C560.00CALL560.00$3.95$3.75 / 14$4.20 / 31,7361,26529.733153%0.380345-1.0517960.0137940.2455360.027724
NFLX5Mar21C550.00CALL550.00$8.17$7.80 / 13$8.55 / 21,73678230.183385%0.521883-1.1001340.0144270.2568060.037814
NFLX5Mar21C565.00CALL565.00$2.75$1.91 / 54$3.15 / 681,2851,79929.208235%0.314938-0.9809310.0128650.2289970.023014
NFLX5Mar21C570.00CALL570.00$1.68$1.61 / 27$1.82 / 11,26562129.971932%0.255376-0.8874370.0116390.2071750.018703
NFLX5Mar21C582.50CALL582.50$0.50$0.52 / 10$0.80 / 81,1461,23232.320112%0.137764-0.6079310.0079730.1419280.010136
NFLX5Mar21P525.00PUT525.00$1.43$1.19 / 13$1.48 / 111,0733,23035.211968%-0.162825-0.6794350.0089130.158660-0.012619
NFLX5Mar21C555.00CALL555.00$6.00$5.20 / 57$6.20 / 2395167829.466313%0.450002-1.0930940.0143350.2551700.032709
NFLX5Mar21C592.50CALL592.50$0.17$0.17 / 19$0.39 / 639251,15833.619146%0.076360-0.3962790.0051970.0925170.005635
NFLX5Mar21P515.00PUT515.00$0.70$0.67 / 10$0.79 / 98991,55138.673332%-0.085881-0.4329390.0056790.101097-0.006632
NFLX5Mar21C575.00CALL575.00$1.05$1.00 / 15$1.34 / 5788854930.894772%0.202734-0.7794290.0102220.1819620.014878
NFLX5Mar21C580.00CALL580.00$0.55$0.61 / 21$0.81 / 1080691930.944924%0.157541-0.6651070.0087230.1552750.011582
NFLX5Mar21C585.00CALL585.00$0.39$0.40 / 21$0.50 / 117961,17431.500754%0.119826-0.5518340.0072380.1288320.008823
NFLX5Mar21C545.00CALL545.00$11.05$10.25 / 24$11.45 / 177154229.652321%0.593697-1.0713050.0140480.2500660.042864
NFLX5Mar21P505.00PUT505.00$0.40$0.37 / 15$0.45 / 137701,17842.153432%-0.039396-0.2349900.0030830.054872-0.003034
NFLX5Mar21C600.00CALL600.00$0.16$0.08 / 9$0.16 / 67671,50833.650442%0.046389-0.2682150.0035180.0626190.003429
NFLX5Mar21P550.00PUT550.00$7.95$7.20 / 3$7.95 / 7170659131.050568%-0.478117-1.0996070.0144270.256806-0.037528
NFLX5Mar21P540.00PUT540.00$3.86$3.65 / 14$4.10 / 4959488732.092124%-0.336903-1.0079560.0132240.235388-0.026289
NFLX5Mar21P455.00PUT455.00$0.23$0.01 / 17$0.44 / 365316674.818160%-0.000062-0.0006980.0000090.000163-0.000005
NFLX5Mar21C572.50CALL572.50$1.10$1.09 / 34$1.53 / 351934929.686045%0.228145-0.8347250.0109470.1948700.016726
NFLX5Mar21P500.00PUT500.00$0.38$0.27 / 15$0.36 / 244971,12044.006096%-0.025219-0.1625420.0021320.037955-0.001940
NFLX5Mar21P545.00PUT545.00$5.45$5.00 / 14$5.60 / 2347359030.767602%-0.406303-1.0707830.0140480.250066-0.031793
NFLX5Mar21P475.00PUT475.00$0.10$0.06 / 1$0.22 / 3546260956.104942%-0.001444-0.0130100.0001710.003038-0.000111
NFLX5Mar21C590.00CALL590.00$0.22$0.20 / 25$0.30 / 1041441431.389138%0.089210-0.4454960.0058430.1040070.006578
NFLX5Mar21C595.00CALL595.00$0.15$0.14 / 21$0.26 / 2239695033.296270%0.065015-0.3501890.0045930.0817570.004800
NFLX5Mar21C547.50CALL547.50$9.27$9.10 / 36$10.30 / 1439321930.918702%0.557946-1.0901690.0142960.2544750.040357
NFLX5Mar21C562.50CALL562.50$3.08$3.05 / 17$3.75 / 6438649330.413003%0.346999-1.0196670.0133720.2380380.025326
NFLX5Mar21P517.50PUT517.50$0.90$0.76 / 15$0.95 / 3432818437.894517%-0.102050-0.4917370.0064510.114827-0.007888
NFLX5Mar21C552.50CALL552.50$6.50$6.35 / 72$7.35 / 1125345129.737291%0.485803-1.1010760.0144390.2570300.035257
NFLX5Mar21C530.00CALL530.00$22.00$20.60 / 60$23.55 / 824123829.593497%0.786350-0.8042130.0105440.1876820.056011
NFLX5Mar21C610.00CALL610.00$0.06$0.06 / 19$0.12 / 2523455537.686112%0.022180-0.1459310.0019140.0340700.001643
NFLX5Mar21C577.50CALL577.50$0.77$0.78 / 21$1.00 / 623418130.690834%0.179193-0.7225680.0094770.1686890.013162
NFLX5Mar21P495.00PUT495.00$0.23$0.20 / 19$0.26 / 123196445.440285%-0.015513-0.1076220.0014120.025130-0.001192
NFLX5Mar21P490.00PUT490.00$0.18$0.16 / 15$0.24 / 1323041348.076334%-0.009156-0.0681230.0008940.015907-0.000703
NFLX5Mar21P537.50PUT537.50$3.60$3.05 / 13$3.50 / 5622729832.622869%-0.303800-0.9653000.0126640.225424-0.023676
NFLX5Mar21P480.00PUT480.00$0.11$0.10 / 15$0.53 / 9321749459.240380%-0.002798-0.0237190.0003110.005538-0.000214
NFLX5Mar21C527.50CALL527.50$22.81$22.75 / 49$26.10 / 232098930.903878%0.812768-0.7429260.0097400.1733690.057735
NFLX5Mar21P470.00PUT470.00$0.09$0.01 / 1$0.21 / 3420855957.790885%-0.000710-0.0067830.0000890.001584-0.000054
NFLX5Mar21P542.50PUT542.50$5.35$4.50 / 1$4.85 / 5820035032.013661%-0.371159-1.0433670.0136880.243660-0.029002
NFLX5Mar21C540.00CALL540.00$14.40$13.05 / 71$15.30 / 1219136129.703403%0.663097-1.0084730.0132240.2353880.047683
NFLX5Mar21C615.00CALL615.00$0.05$0.05 / 19$0.10 / 1618311939.384174%0.014871-0.1037960.0013610.0242330.001102
NFLX5Mar21C567.50CALL567.50$2.20$1.99 / 5$2.40 / 2418319530.188459%0.284347-0.9365200.0122820.2186320.020803
NFLX5Mar21C557.50CALL557.50$4.75$4.25 / 73$5.15 / 1218038629.278790%0.414760-1.0764980.0141170.2512990.030191
NFLX5Mar21P522.50PUT522.50$1.24$1.08 / 7$1.27 / 4016738336.333857%-0.140486-0.6159330.0080800.143830-0.010877
NFLX5Mar21C542.50CALL542.50$13.00$12.20 / 31$13.60 / 1314517231.597840%0.628841-1.0438870.0136880.2436600.045313
NFLX5Mar21P555.00PUT555.00$10.60$9.45 / 27$10.85 / 3314137830.547365%-0.549998-1.0925620.0143350.255170-0.043318
NFLX5Mar21P547.50PUT547.50$6.65$6.05 / 11$7.00 / 6413416731.502771%-0.442054-1.0896440.0142960.254475-0.034643
NFLX5Mar21C520.00CALL520.00$30.40$29.55 / 58$32.15 / 112923419.924618%0.879766-0.5535280.0072550.1291410.061932
NFLX5Mar21C525.00CALL525.00$26.17$25.10 / 66$28.50 / 1212331432.222975%0.837175-0.6799390.0089130.1586600.059298
NFLX5Mar21P532.50PUT532.50$2.52$2.13 / 8$2.52 / 6811935533.748007%-0.241981-0.8620730.0113090.201314-0.018813
NFLX5Mar21C587.50CALL587.50$0.36$0.23 / 31$0.70 / 8811111833.473909%0.103668-0.4974990.0065250.1161470.007639
NFLX5Mar21P485.00PUT485.00$0.17$0.12 / 15$0.19 / 1911146949.833089%-0.005176-0.0411680.0005400.009613-0.000397
NFLX5Mar21C635.00CALL635.00$0.34$0.02 / 6$0.30 / 6210320054.083200%0.002462-0.0211360.0002770.0049350.000183
NFLX5Mar21P570.00PUT570.00$22.12$20.00 / 29$23.15 / 679810533.943076%-0.744624-0.8868910.0116390.207175-0.059378
NFLX5Mar21P527.50PUT527.50$1.69$1.17 / 38$1.76 / 138822833.679899%-0.187232-0.7424200.0097400.173369-0.014525
NFLX5Mar21C605.00CALL605.00$0.10$0.08 / 19$0.12 / 18427735.537501%0.032411-0.2002960.0026270.0467630.002398
NFLX5Mar21C650.00CALL650.00$0.04$0.02 / 15$0.06 / 67717352.540886%0.000523-0.0051180.0000670.0011950.000039
NFLX5Mar21P552.50PUT552.50$8.65$7.60 / 21$9.35 / 246730629.533238%-0.514197-1.1005470.0144390.257030-0.040427
NFLX5Mar21C625.00CALL625.00$0.05$0.01 / 2$0.05 / 176323440.102092%0.006293-0.0489740.0006420.0114340.000467
NFLX5Mar21C537.50CALL537.50$14.66$14.80 / 78$17.25 / 8588929.801124%0.696200-0.9658160.0126640.2254240.049954
NFLX5Mar21P465.00PUT465.00$0.09$0.02 / 21$0.10 / 195318157.007484%-0.000332-0.0033570.0000440.000784-0.000025
NFLX5Mar21P460.00PUT460.00$0.08$0.05 / 20$0.20 / 454825265.721316%-0.000148-0.0015740.0000210.000367-0.000011
NFLX5Mar21C602.50CALL602.50$0.13$0.10 / 19$0.14 / 174026235.043194%0.038877-0.2325060.0030490.0542820.002875
NFLX5Mar21C535.00CALL535.00$17.45$16.35 / 89$19.00 / 13825928.179758%0.727910-0.9168340.0120210.2139840.052109
NFLX5Mar21C840.00CALL840.00$0.01$0.01 / 8$0.01 / 136101108.459069%0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21P567.50PUT567.50$18.75$17.35 / 36$19.55 / 834627.808939%-0.715653-0.9359760.0122820.218632-0.056937
NFLX5Mar21C620.00CALL620.00$0.05$0.04 / 16$0.08 / 153016440.806508%0.009770-0.0721170.0009460.0168370.000725
NFLX5Mar21P385.00PUT385.00$0.01$0.01 / 37$0.05 / 1630106105.285476%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21P450.00PUT450.00$0.04$0.01 / 19$0.05 / 62911662.246320%-0.000025-0.0002920.0000040.000068-0.000002
NFLX5Mar21P560.00PUT560.00$14.48$11.75 / 35$14.35 / 462624729.290597%-0.619655-1.0512590.0137940.245536-0.048988
NFLX5Mar21C522.50CALL522.50$29.90$27.40 / 50$30.50 / 82515730.952208%0.859514-0.6164340.0080800.1438300.060698
NFLX5Mar21C630.00CALL630.00$0.03$0.02 / 15$0.08 / 6247644.692672%0.003974-0.0325250.0004270.0075940.000295
NFLX5Mar21C680.00CALL680.00$0.03$0.02 / 15$0.05 / 6205564.282338%0.000015-0.0001790.0000020.0000420.000001
NFLX5Mar21C597.50CALL597.50$0.13$0.12 / 12$0.24 / 15209634.233531%0.055063-0.3074570.0040320.0717810.004068
NFLX5Mar21P435.00PUT435.00$0.02$0.03 / 9$0.04 / 15181672.799475%-0.000001-0.0000150.0000010.0000030.000000
NFLX5Mar21C645.00CALL645.00$0.04$0.02 / 15$0.06 / 151734050.359709%0.000893-0.0083800.0001100.0019570.000066
NFLX5Mar21P575.00PUT575.00$27.00$24.55 / 25$27.60 / 51151635.965479%-0.797266-0.7788770.0102220.181962-0.063889
NFLX5Mar21C532.50CALL532.50$18.02$18.35 / 52$21.50 / 9154829.396522%0.758019-0.8625830.0113090.2013140.054132
NFLX5Mar21P445.00PUT445.00$0.02$0.02 / 1$0.44 / 41143182.639323%-0.000009-0.0001150.0000020.000027-0.000001
NFLX5Mar21C500.00CALL500.00$51.00$48.60 / 43$52.65 / 18138541.202575%0.974781-0.1630220.0021320.0379550.066553
NFLX5Mar21P565.00PUT565.00$19.74$15.95 / 35$18.90 / 51126732.736411%-0.685062-0.9803900.0128650.228997-0.054383
NFLX5Mar21C505.00CALL505.00$45.15$44.05 / 24$46.95 / 18122643.104112%0.960604-0.2354740.0030830.0548720.066144
NFLX5Mar21P440.00PUT440.00$0.04$0.04 / 1$0.05 / 5125871.349665%-0.000003-0.0000430.0000010.0000100.000000
NFLX5Mar21P557.50PUT557.50$13.05$11.30 / 2$13.25 / 77104032.942022%-0.585240-1.0759640.0141170.251299-0.046178
NFLX5Mar21P415.00PUT415.00$0.02$0.01 / 15$0.36 / 241011103.171006%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C640.00CALL640.00$0.02$0.01 / 15$0.21 / 41712253.984325%0.001497-0.0134470.0001760.0031400.000111
NFLX5Mar21C510.00CALL510.00$39.74$39.00 / 37$42.10 / 679337.792751%0.940761-0.3260970.0042710.0760330.065295
NFLX5Mar21P370.00PUT370.00$0.01$0.01 / 1$0.02 / 1713109.399675%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C607.50CALL607.50$0.12$0.01 / 19$0.52 / 3465742.488873%0.026881-0.1714870.0022490.0400370.001990
NFLX5Mar21C515.00CALL515.00$33.39$34.25 / 39$37.65 / 856027.958607%0.914119-0.4334330.0056790.1010970.063915
NFLX5Mar21C410.00CALL410.00$140.32$138.55 / 33$142.35 / 1855100.325293%1.000000-0.0003930.0000010.0000000.056164
NFLX5Mar21P425.00PUT425.00$0.04$0.36 / 31427104.443147%-0.000001-0.0000010.0000010.0000000.000000
NFLX5Mar21P670.00PUT670.00$124.89$117.90 / 24$121.65 / 373085.985077%-0.9999480.0000550.0000080.000137-0.091777
NFLX5Mar21C660.00CALL660.00$0.06$0.02 / 1$0.47 / 1834470.346331%0.000170-0.0018010.0000240.0004200.000013
NFLX5Mar21P400.00PUT400.00$0.09$0.15 / 22381112.207154%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C730.00CALL730.00$0.01$0.34 / 3124107.132500%0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21P582.50PUT582.50$34.16$31.60 / 18$34.65 / 352839.556660%-0.862236-0.6073730.0079730.141928-0.069658
NFLX5Mar21P577.50PUT577.50$29.33$26.70 / 18$29.70 / 362135.738101%-0.820807-0.7220140.0094770.168689-0.065947
NFLX5Mar21C830.00CALL830.00$0.01$0.42 / 1151117151.405363%0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C800.00CALL800.00$0.01$0.34 / 19126136.081338%0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21P680.00PUT680.00$134.92$128.40 / 18$131.45 / 331194.717301%-0.9999850.0004730.0000020.000042-0.093149
NFLX5Mar21C670.00CALL670.00$0.04$0.02 / 15$0.25 / 2917069.742289%0.000052-0.0005880.0000080.0001370.000004
NFLX5Mar21P600.00PUT600.00$52.52$48.40 / 18$51.65 / 3411747.379693%-0.953611-0.2676400.0035180.062619-0.078762
NFLX5Mar21P590.00PUT590.00$42.30$37.80 / 28$41.80 / 4411837.402395%-0.910790-0.4449300.0058430.104007-0.074243
NFLX5Mar21P585.00PUT585.00$35.53$34.10 / 18$37.05 / 361841.271563%-0.880174-0.5512730.0072380.128832-0.071313
NFLX5Mar21P580.00PUT580.00$33.10$29.20 / 18$32.30 / 2912838.329625%-0.842459-0.6645500.0087230.155275-0.067870
NFLX5Mar21P572.50PUT572.50$24.66$21.85 / 27$25.35 / 581533.707816%-0.771855-0.8341760.0109470.194870-0.061698
NFLX5Mar21C517.50CALL517.50$31.60$31.80 / 36$35.00 / 812624.393438%0.897950-0.4922330.0064510.1148270.063003
NFLX5Mar21P840.00PUT840.00$288.50 / 20$289.70 / 100135.332844%-1.0000000.0008050.0000010.000000-0.115068
NFLX5Mar21P830.00PUT830.00$278.50 / 20$279.70 / 100131.984589%-1.0000000.0007960.0000010.000000-0.113698
NFLX5Mar21C820.00CALL820.00$0.16$0.47 / 36036149.790566%0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21P820.00PUT820.00$268.50 / 18$269.60 / 1800128.581473%-1.0000000.0007860.0000010.000000-0.112328
NFLX5Mar21C810.00CALL810.00$0.14$0.47 / 3503145.888999%0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21P810.00PUT810.00$258.00 / 21$261.45 / 3300148.972275%-1.0000000.0007770.0000010.000000-0.110958
NFLX5Mar21P800.00PUT800.00$250.10$247.95 / 18$251.55 / 3300145.837122%-1.0000000.0007670.0000010.000000-0.109589
NFLX5Mar21C790.00CALL790.00$0.01$0.47 / 34031137.881867%0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21P790.00PUT790.00$237.50$237.90 / 18$241.55 / 3300140.839246%-1.0000000.0007580.0000010.000000-0.108219
NFLX5Mar21C780.00CALL780.00$0.08$0.41 / 32049131.344951%0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21P780.00PUT780.00$227.85 / 18$231.55 / 3300135.777734%-1.0000000.0007480.0000010.000000-0.106849
NFLX5Mar21C770.00CALL770.00$0.25$0.34 / 3104124.130709%0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21P770.00PUT770.00$217.35 / 18$221.45 / 1800117.848869%-1.0000000.0007380.0000010.000000-0.105479
NFLX5Mar21C760.00CALL760.00$0.30$0.34 / 3103120.001727%0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21P760.00PUT760.00$207.90 / 18$211.55 / 3300128.079068%-1.0000000.0007290.0000010.000000-0.104109
NFLX5Mar21C750.00CALL750.00$0.05$0.20 / 18011108.366592%0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21P750.00PUT750.00$197.80 / 23$201.55 / 3300121.989147%-1.0000000.0007190.0000010.000000-0.102739
NFLX5Mar21C740.00CALL740.00$0.01$0.47 / 18067116.551659%0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21P740.00PUT740.00$187.35 / 18$191.45 / 1800105.707132%-1.0000000.0007100.0000010.000000-0.101369
NFLX5Mar21P730.00PUT730.00$177.95 / 18$181.65 / 3300116.774660%-1.0000000.0007000.0000010.000000-0.100000
NFLX5Mar21C720.00CALL720.00$0.06$0.01 / 106471.647511%0.000001-0.0000010.0000010.0000000.000000
NFLX5Mar21P720.00PUT720.00$167.35 / 10$171.30 / 180092.539901%-1.0000000.0006900.0000010.000000-0.098630
NFLX5Mar21C710.00CALL710.00$0.10$0.01 / 1$0.01 / 105868.229402%0.000001-0.0000030.0000010.0000010.000000
NFLX5Mar21P710.00PUT710.00$157.80 / 25$161.55 / 3300103.595397%-1.0000000.0006770.0000010.000001-0.097260
NFLX5Mar21C700.00CALL700.00$0.35$0.21 / 35010287.681035%0.000001-0.0000130.0000010.0000030.000000
NFLX5Mar21P700.00PUT700.00$147.95 / 18$151.65 / 3500102.192479%-0.9999990.0006580.0000010.000003-0.095890
NFLX5Mar21C690.00CALL690.00$0.14$0.34 / 3105288.694293%0.000004-0.0000510.0000010.0000120.000000
NFLX5Mar21P690.00PUT690.00$138.35 / 18$141.55 / 3600100.583283%-0.9999960.0006110.0000010.000012-0.094520
NFLX5Mar21P660.00PUT660.00$108.00 / 18$111.45 / 180079.381791%-0.999830-0.0011680.0000240.000420-0.090398
NFLX5Mar21C655.00CALL655.00$0.11$0.01 / 6$0.35 / 3102365.054164%0.000301-0.0030650.0000400.0007160.000022
NFLX5Mar21P655.00PUT655.00$102.90 / 24$106.60 / 330077.195581%-0.999699-0.0024370.0000400.000716-0.089703
NFLX5Mar21P650.00PUT650.00$97.41$97.90 / 18$101.50 / 330173.266508%-0.999477-0.0044950.0000670.001195-0.089002
NFLX5Mar21P645.00PUT645.00$97.65$92.95 / 22$96.45 / 330270.447261%-0.999107-0.0077620.0001100.001957-0.088289
NFLX5Mar21P640.00PUT640.00$91.10$87.95 / 24$91.80 / 180171.080190%-0.998503-0.0128340.0001760.003140-0.087559
NFLX5Mar21P635.00PUT635.00$94.45$82.35 / 10$86.45 / 180156.622534%-0.997538-0.0205270.0002770.004935-0.086803
NFLX5Mar21P630.00PUT630.00$77.75 / 26$81.45 / 350059.555691%-0.996026-0.0319210.0004270.007594-0.086006
NFLX5Mar21P625.00PUT625.00$67.15$73.40 / 18$76.55 / 330263.511651%-0.993707-0.0483750.0006420.011434-0.085149
NFLX5Mar21P620.00PUT620.00$68.35 / 18$71.55 / 330059.914633%-0.990230-0.0715220.0009460.016837-0.084206
NFLX5Mar21P615.00PUT615.00$73.20$63.55 / 18$66.80 / 180159.717242%-0.985129-0.1032070.0013610.024233-0.083144
NFLX5Mar21P610.00PUT610.00$71.15$57.80 / 18$61.55 / 180148.968925%-0.977820-0.1453460.0019140.034070-0.081918
NFLX5Mar21P607.50PUT607.50$67.45$55.65 / 18$59.20 / 330151.277591%-0.973119-0.1709050.0022490.040037-0.081229
NFLX5Mar21P605.00PUT605.00$58.40$53.10 / 18$56.65 / 330348.877020%-0.967589-0.1997160.0026270.046763-0.080478
NFLX5Mar21P602.50PUT602.50$63.05$50.70 / 18$54.10 / 330147.517087%-0.961123-0.2319280.0030490.054282-0.079658
NFLX5Mar21P597.50PUT597.50$53.70$45.80 / 18$49.15 / 350144.982941%-0.944937-0.3068840.0040320.071781-0.077781
NFLX5Mar21P595.00PUT595.00$62.01$42.85 / 10$46.50 / 180239.131575%-0.934985-0.3496190.0045930.081757-0.076706
NFLX5Mar21P592.50PUT592.50$42.65$40.45 / 18$44.45 / 330441.064686%-0.923640-0.3957110.0051970.092517-0.075529
NFLX5Mar21P587.50PUT587.50$38.17$35.85 / 18$39.30 / 3701438.704973%-0.896332-0.4969350.0065250.116147-0.072840
NFLX5Mar21P562.50PUT562.50$20.75$14.40 / 14$17.00 / 6708133.223009%-0.653001-1.0191270.0133720.238038-0.051728
NFLX5Mar21C495.00CALL495.00$62.02$54.00 / 10$57.90 / 1006041.667828%0.984487-0.1080970.0014120.0251300.066616
NFLX5Mar21C490.00CALL490.00$61.70$58.65 / 36$61.85 / 1801340.502965%0.990844-0.0685930.0008940.0159070.066420
NFLX5Mar21C485.00CALL485.00$66.30$63.60 / 33$67.05 / 180241.258062%0.994824-0.0416330.0005400.0096130.066041
NFLX5Mar21C480.00CALL480.00$71.18$68.65 / 36$71.60 / 1804055.044160%0.997202-0.0241790.0003110.0055380.065539
NFLX5Mar21C475.00CALL475.00$66.00$73.70 / 36$76.50 / 180470.241115%0.998556-0.0134650.0001710.0030380.064958
NFLX5Mar21C470.00CALL470.00$77.40$78.65 / 35$82.30 / 230650.756703%0.999290-0.0072340.0000890.0015840.064329
NFLX5Mar21C465.00CALL465.00$64.90$83.55 / 33$87.65 / 290064.931618%0.999668-0.0038020.0000440.0007840.063673
NFLX5Mar21C460.00CALL460.00$92.50$88.30 / 10$92.85 / 1001086.150282%0.999852-0.0020150.0000210.0003670.063002
NFLX5Mar21C455.00CALL455.00$98.90$93.55 / 37$97.00 / 180369.405114%0.999938-0.0011340.0000090.0001630.062324
NFLX5Mar21C450.00CALL450.00$98.60 / 35$102.30 / 240093.982694%0.999975-0.0007240.0000040.0000680.061642
NFLX5Mar21C445.00CALL445.00$93.60$103.50 / 33$107.25 / 230179.709158%0.999991-0.0005420.0000020.0000270.060958
NFLX5Mar21C440.00CALL440.00$108.55 / 33$112.40 / 1800101.718024%0.999997-0.0004650.0000010.0000100.060273
NFLX5Mar21C435.00CALL435.00$113.60 / 33$117.05 / 210085.660214%0.999999-0.0004320.0000010.0000030.059589
NFLX5Mar21C430.00CALL430.00$106.10$118.70 / 18$122.70 / 250176.048791%1.000000-0.0004170.0000010.0000010.058904
NFLX5Mar21P430.00PUT430.00$0.13$0.48 / 34055104.761386%-0.000001-0.0000050.0000010.0000010.000000
NFLX5Mar21C425.00CALL425.00$123.60 / 18$127.70 / 250089.172457%1.000000-0.0004090.0000010.0000000.058219
NFLX5Mar21C420.00CALL420.00$128.45 / 33$131.85 / 180092.856158%1.000000-0.0004030.0000010.0000000.057534
NFLX5Mar21P420.00PUT420.00$0.12$0.26 / 29067103.786412%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C415.00CALL415.00$133.50 / 33$137.25 / 240096.572870%1.000000-0.0003980.0000010.0000000.056849
NFLX5Mar21P410.00PUT410.00$0.27$0.35 / 3101116.565229%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C405.00CALL405.00$143.60 / 18$147.35 / 1800110.625480%1.000000-0.0003880.0000010.0000000.055479
NFLX5Mar21P405.00PUT405.00$0.10$0.37 / 31017121.772525%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C400.00CALL400.00$139.85$148.50 / 48$152.70 / 2902107.941927%1.000000-0.0003840.0000010.0000000.054794
NFLX5Mar21C395.00CALL395.00$153.50 / 48$157.55 / 240099.915668%1.000000-0.0003790.0000010.0000000.054109
NFLX5Mar21P395.00PUT395.00$0.16$0.37 / 31056130.467188%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C390.00CALL390.00$158.50 / 35$162.35 / 2400115.714892%1.000000-0.0003740.0000010.0000000.053424
NFLX5Mar21P390.00PUT390.00$0.35 / 3100133.848212%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C385.00CALL385.00$163.01$163.40 / 39$167.70 / 2802107.059787%1.000000-0.0003690.0000010.0000000.052739
NFLX5Mar21C380.00CALL380.00$168.45 / 36$172.70 / 3900123.652282%1.000000-0.0003640.0000010.0000000.052055
NFLX5Mar21P380.00PUT380.00$0.09$0.36 / 31025143.307009%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C375.00CALL375.00$173.45 / 18$177.70 / 2800159.990666%1.000000-0.0003600.0000010.0000000.051370
NFLX5Mar21P375.00PUT375.00$0.05$0.33 / 3102146.129316%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C370.00CALL370.00$175.65$178.30 / 18$182.70 / 2801118.085258%1.000000-0.0003550.0000010.0000000.050685
NFLX5Mar21C365.00CALL365.00$183.30 / 18$187.70 / 2800121.846696%1.000000-0.0003500.0000010.0000000.050000
NFLX5Mar21P365.00PUT365.00$0.36 / 3100157.093051%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C360.00CALL360.00$188.30 / 18$192.70 / 2800125.657569%1.000000-0.0003450.0000010.0000000.049315
NFLX5Mar21P360.00PUT360.00$0.31 / 3000158.635160%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C355.00CALL355.00$193.40 / 18$197.70 / 2800129.516661%1.000000-0.0003400.0000010.0000000.048630
NFLX5Mar21P355.00PUT355.00$0.40 / 3400168.936719%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C350.00CALL350.00$198.40 / 38$202.70 / 2800133.425301%1.000000-0.0003360.0000010.0000000.047945
NFLX5Mar21P350.00PUT350.00$0.25$0.39 / 3203173.220411%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C345.00CALL345.00$203.30 / 18$207.70 / 2800137.382772%1.000000-0.0003310.0000010.0000000.047260
NFLX5Mar21P345.00PUT345.00$0.38 / 3200177.530084%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C340.00CALL340.00$208.30 / 18$212.70 / 2800141.398290%1.000000-0.0003260.0000010.0000000.046575
NFLX5Mar21P340.00PUT340.00$0.41 / 3200184.370824%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C335.00CALL335.00$213.40 / 18$217.70 / 2800145.465494%1.000000-0.0003210.0000010.0000000.045890
NFLX5Mar21P335.00PUT335.00$0.08$0.40 / 3202188.832637%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C330.00CALL330.00$218.45 / 18$222.70 / 2800149.591330%1.000000-0.0003160.0000010.0000000.045205
NFLX5Mar21P330.00PUT330.00$0.47 / 3400198.245623%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C325.00CALL325.00$222.80$223.30 / 37$227.70 / 2801153.778711%1.000000-0.0003120.0000010.0000000.044520
NFLX5Mar21P325.00PUT325.00$0.47 / 3400203.557387%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C320.00CALL320.00$228.45 / 10$232.70 / 2000158.024546%1.000000-0.0003070.0000010.0000000.043835
NFLX5Mar21P320.00PUT320.00$0.06$0.47 / 3606208.942707%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C315.00CALL315.00$233.30 / 37$237.70 / 2800162.334136%1.000000-0.0003020.0000010.0000000.043150
NFLX5Mar21P315.00PUT315.00$0.47 / 3400214.407742%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C310.00CALL310.00$237.75$238.30 / 18$242.70 / 2801166.709188%1.000000-0.0002970.0000010.0000000.042466
NFLX5Mar21P310.00PUT310.00$0.47 / 3400219.954529%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C305.00CALL305.00$243.30 / 18$247.70 / 2800189.986766%1.000000-0.0002920.0000010.0000000.041781
NFLX5Mar21P305.00PUT305.00$0.07$0.47 / 3501225.586178%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C300.00CALL300.00$248.50 / 18$252.70 / 2800161.097169%1.000000-0.0002880.0000010.0000000.041096
NFLX5Mar21P300.00PUT300.00$0.47 / 3400231.305932%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C295.00CALL295.00$253.50 / 18$257.70 / 2800165.351021%1.000000-0.0002830.0000010.0000000.040411
NFLX5Mar21P295.00PUT295.00$0.47 / 3400237.117111%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C290.00CALL290.00$258.55 / 10$262.70 / 2700169.676558%1.000000-0.0002780.0000010.0000000.039726
NFLX5Mar21P290.00PUT290.00$0.08$0.47 / 3501243.023137%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C285.00CALL285.00$263.00$263.30 / 36$267.70 / 4002174.075747%1.000000-0.0002730.0000010.0000000.039041
NFLX5Mar21P285.00PUT285.00$0.47 / 3400249.027483%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C280.00CALL280.00$268.50 / 18$272.70 / 2800227.644389%1.000000-0.0002680.0000010.0000000.038356
NFLX5Mar21P280.00PUT280.00$0.47 / 3400255.134430%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C275.00CALL275.00$275.45 / 18$276.50 / 1800228.691358%1.000000-0.0002640.0000010.0000000.037671
NFLX5Mar21P275.00PUT275.00$0.47 / 3400261.348281%-0.0000010.0000000.0000010.0000000.000000
NFLX5Mar21C270.00CALL270.00$280.15 / 18$281.50 / 1800171.640918%1.000000-0.0002590.0000010.0000000.036986
NFLX5Mar21P270.00PUT270.00$0.02 / 1000193.914040%-0.0000010.0000000.0000010.0000000.000000