NFLX Option Chain

End of day data from May 20, 2022 for NFLX options expiring on May 27, 2022.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Option Chain
|USD |NFLX: $186.40 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
NFLX27May22C190.00CALL190.00$4.70$4.60 / 15$4.90 / 353,34697357.248590%0.464036-0.5739110.0172570.1096590.017293
NFLX27May22C200.00CALL200.00$1.77$1.74 / 1$1.80 / 2882,9661,76055.940131%0.306571-0.5066530.0152480.0968960.011598
NFLX27May22P175.00PUT175.00$2.50$2.39 / 26$2.52 / 182,17479662.630201%-0.282440-0.4848690.0146820.093297-0.012486
NFLX27May22P180.00PUT180.00$3.80$3.70 / 33$3.90 / 31,83758760.373452%-0.364104-0.5384050.0163120.103655-0.016226
NFLX27May22P170.00PUT170.00$1.52$1.50 / 1$1.57 / 271,37373264.984728%-0.208878-0.4122660.0124780.079292-0.009168
NFLX27May22P160.00PUT160.00$0.53$0.53 / 1$0.55 / 161,3451,04069.648518%-0.096595-0.2456900.0074310.047223-0.004188
NFLX27May22C180.00CALL180.00$10.15$10.10 / 6$10.45 / 231,34133060.477854%0.635896-0.5433500.0163120.1036550.023217
NFLX27May22C195.00CALL195.00$2.94$2.90 / 2$3.05 / 161,26595656.406367%0.381862-0.5505170.0165620.1052430.014347
NFLX27May22C185.00CALL185.00$7.10$7.05 / 10$7.35 / 2894662258.746772%0.550000-0.5721080.0171910.1092410.020304
NFLX27May22P177.50PUT177.50$3.10$3.00 / 4$3.15 / 788930961.572317%-0.322487-0.5144680.0155820.099018-0.014312
NFLX27May22C192.50CALL192.50$3.75$3.65 / 26$3.85 / 2488559356.443687%0.422260-0.5651240.0169970.1080090.015803
NFLX27May22C187.50CALL187.50$5.91$5.75 / 14$6.05 / 2785318058.015466%0.506772-0.5763520.0173250.1100910.018801
NFLX27May22P182.50PUT182.50$4.70$4.60 / 32$4.85 / 2682312759.841676%-0.406784-0.5560510.0168520.107087-0.018207
NFLX27May22P187.50PUT187.50$6.88$6.80 / 45$7.05 / 178513557.935645%-0.493228-0.5712010.0173250.110091-0.022286
NFLX27May22P165.00PUT165.00$0.92$0.90 / 20$0.96 / 5874076167.393520%-0.146390-0.3292910.0099630.063311-0.006384
NFLX27May22C205.00CALL205.00$0.97$0.96 / 40$1.06 / 2173268455.830832%0.240241-0.4487370.0135100.0858470.009143
NFLX27May22P110.00PUT110.00$0.01$0.02 / 2718257127.037436%-0.000007-0.0000480.0000010.0000090.000000
NFLX27May22C220.00CALL220.00$0.19$0.19 / 16$0.23 / 106701,44259.556523%0.100745-0.2544010.0076640.0487000.003887
NFLX27May22P167.50PUT167.50$1.19$1.14 / 34$1.22 / 1565552365.841696%-0.176113-0.3714660.0112410.071431-0.007704
NFLX27May22C210.00CALL210.00$0.55$0.55 / 24$0.61 / 206091,09256.525838%0.183888-0.3835560.0115500.0733960.007035
NFLX27May22C202.50CALL202.50$1.40$1.28 / 22$1.40 / 14060425955.797622%0.272198-0.4790220.0144190.0916270.010330
NFLX27May22C182.50CALL182.50$8.69$8.45 / 22$8.80 / 1157416359.225247%0.593216-0.5610650.0168520.1070870.021784
NFLX27May22P185.00PUT185.00$5.75$5.60 / 31$5.75 / 156356058.202917%-0.450000-0.5670260.0171910.109241-0.020235
NFLX27May22P150.00PUT150.00$0.19$0.17 / 1$0.19 / 165301,00275.328591%-0.034094-0.1086370.0032850.020872-0.001464
NFLX27May22P190.00PUT190.00$8.25$8.10 / 24$8.45 / 548846057.172579%-0.535964-0.5686910.0172570.109659-0.024341
NFLX27May22P155.00PUT155.00$0.31$0.30 / 1$0.32 / 3345491572.243998%-0.059585-0.1701660.0051460.032699-0.002570
NFLX27May22P135.00PUT135.00$0.04$0.03 / 6$0.05 / 643422187.016291%-0.003716-0.0159380.0004820.003061-0.000158
NFLX27May22C207.50CALL207.50$0.76$0.73 / 41$0.80 / 2242219856.117337%0.210792-0.4166480.0125450.0797180.008044
NFLX27May22C177.50CALL177.50$11.60$11.85 / 5$12.20 / 233727861.421046%0.677513-0.5193450.0155820.0990180.024583
NFLX27May22C170.00CALL170.00$17.60$17.35 / 25$18.30 / 2336821862.327233%0.791122-0.4169370.0124780.0792920.028084
NFLX27May22C197.50CALL197.50$2.31$2.21 / 22$2.35 / 1436719655.809124%0.343201-0.5307660.0159710.1014880.012941
NFLX27May22P172.50PUT172.50$2.00$1.88 / 35$1.99 / 236017763.613264%-0.244432-0.4504560.0136370.086655-0.010766
NFLX27May22P105.00PUT105.00$0.01$0.01 / 74351113129.090831%-0.000001-0.0000090.0000010.0000020.000000
NFLX27May22P115.00PUT115.00$0.02$0.01 / 10$0.05 / 1132094121.908771%-0.000035-0.0002120.0000060.000041-0.000001
NFLX27May22C215.00CALL215.00$0.33$0.31 / 39$0.40 / 330855758.248424%0.137598-0.3171990.0095540.0607110.005288
NFLX27May22C225.00CALL225.00$0.13$0.11 / 1$0.15 / 1426570361.267069%0.072244-0.1983010.0059750.0379660.002797
NFLX27May22C222.50CALL222.50$0.16$0.12 / 38$0.23 / 21265060.986371%0.085529-0.2253790.0067900.0431480.003306
NFLX27May22P145.00PUT145.00$0.12$0.10 / 2$0.11 / 1724597878.695136%-0.017941-0.0634270.0019170.012184-0.000767
NFLX27May22P157.50PUT157.50$0.44$0.38 / 26$0.45 / 5223412871.103884%-0.076543-0.2064680.0062440.039680-0.003310
NFLX27May22P162.50PUT162.50$0.70$0.68 / 1$0.75 / 7723029068.597589%-0.119865-0.2869760.0086810.055167-0.005212
NFLX27May22P195.00PUT195.00$11.80$11.30 / 24$11.70 / 1822729456.333088%-0.618138-0.5451600.0165620.105243-0.028384
NFLX27May22C172.50CALL172.50$15.40$15.65 / 19$16.10 / 232279663.307730%0.755568-0.4551950.0136370.0866550.027034
NFLX27May22C175.00CALL175.00$13.85$13.70 / 6$14.15 / 2521822562.707769%0.717560-0.4896760.0146820.0932970.025862
NFLX27May22P100.00PUT100.00$0.01$0.01 / 227197276139.379271%-0.000001-0.0000010.0000010.0000000.000000
NFLX27May22P200.00PUT200.00$16.10$15.10 / 18$15.60 / 517135056.552455%-0.693429-0.5011580.0152480.096896-0.032228
NFLX27May22P192.50PUT192.50$10.85$9.65 / 20$10.00 / 181529056.850684%-0.577740-0.5598360.0169970.108009-0.026380
NFLX27May22P152.50PUT152.50$0.25$0.21 / 9$0.25 / 211385573.409038%-0.045521-0.1374210.0041550.026404-0.001959
NFLX27May22C295.00CALL295.00$0.02$0.01 / 10$0.03 / 10132257106.827440%0.000130-0.0007280.0000220.0001400.000005
NFLX27May22C230.00CALL230.00$0.09$0.08 / 13$0.10 / 11281,93363.819394%0.050790-0.1505240.0045360.0288230.001973
NFLX27May22P140.00PUT140.00$0.06$0.04 / 16$0.07 / 1412737581.141265%-0.008600-0.0335650.0010140.006446-0.000366
NFLX27May22C212.50CALL212.50$0.45$0.42 / 41$0.46 / 41196357.007308%0.159511-0.3501920.0105470.0670190.006117
NFLX27May22P142.00PUT142.00$0.08$0.03 / 21$0.08 / 10103077.538796%-0.011678-0.0438360.0013250.008420-0.000498
NFLX27May22C290.00CALL290.00$0.02$0.01 / 33$0.03 / 18100280103.283624%0.000221-0.0011960.0000360.0002290.000009
NFLX27May22P120.00PUT120.00$0.01$0.01 / 3$0.02 / 197210104.573947%-0.000141-0.0007880.0000240.000151-0.000006
NFLX27May22P197.50PUT197.50$13.70$13.15 / 18$13.60 / 189532756.522125%-0.656799-0.5253400.0159710.101488-0.030337
NFLX27May22C217.50CALL217.50$0.24$0.25 / 8$0.28 / 573058.575764%0.118052-0.2851210.0085890.0545760.004546
NFLX27May22P125.00PUT125.00$0.03$0.01 / 21$0.03 / 76940698.274110%-0.000483-0.0024760.0000750.000475-0.000020
NFLX27May22C240.00CALL240.00$0.03$0.04 / 6$0.06 / 76799769.441540%0.023748-0.0806680.0024310.0154500.000927
NFLX27May22C300.00CALL300.00$0.04$0.01 / 16$0.03 / 3466967110.298660%0.000076-0.0004390.0000130.0000840.000003
NFLX27May22C285.00CALL285.00$0.01$0.03 / 1559357103.576223%0.000371-0.0019430.0000590.0003720.000015
NFLX27May22C235.00CALL235.00$0.07$0.05 / 10$0.09 / 115045567.112731%0.035041-0.1114700.0033590.0213470.001365
NFLX27May22P220.00PUT220.00$35.00$33.35 / 4$35.30 / 484420578.020320%-0.899255-0.2483570.0076640.048700-0.044321
NFLX27May22C250.00CALL250.00$0.02$0.03 / 20$0.05 / 104293777.151040%0.010378-0.0396660.0011960.0075980.000407
NFLX27May22C260.00CALL260.00$0.02$0.04 / 113927786.105010%0.004270-0.0180940.0005460.0034660.000168
NFLX27May22C167.50CALL167.50$15.00$19.75 / 5$20.45 / 5315465.105311%0.823887-0.3760680.0112410.0714310.029000
NFLX27May22P139.00PUT139.00$0.08$0.03 / 9$0.09 / 2231083.849992%-0.007335-0.0291820.0008820.005604-0.000312
NFLX27May22P202.50PUT202.50$21.90$17.10 / 4$18.00 / 69283658.321694%-0.727802-0.4734580.0144190.091627-0.034044
NFLX27May22C255.00CALL255.00$0.03$0.09 / 212629389.776772%0.006704-0.0270260.0008150.0051770.000263
NFLX27May22P210.00PUT210.00$25.13$23.80 / 4$25.65 / 612542368.593362%-0.816112-0.3777860.0115500.073396-0.038982
NFLX27May22C165.00CALL165.00$18.72$21.55 / 19$22.60 / 1244360.327428%0.853610-0.3338240.0099630.0633110.029773
NFLX27May22P146.00PUT146.00$0.22$0.06 / 22$0.12 / 16233875.165852%-0.020545-0.0711700.0021510.013671-0.000879
NFLX27May22P130.00PUT130.00$0.02$0.01 / 13$0.04 / 102117691.431664%-0.001430-0.0067140.0002030.001289-0.000061
NFLX27May22C270.00CALL270.00$0.02$0.01 / 19$0.08 / 242028295.795549%0.001665-0.0077300.0002330.0014810.000066
NFLX27May22P149.00PUT149.00$0.15$0.11 / 21$0.18 / 11931774.713178%-0.030196-0.0982790.0029710.018881-0.001296
NFLX27May22P215.00PUT215.00$30.88$28.55 / 21$31.55 / 461730383.385732%-0.862402-0.3112920.0095540.060711-0.041825
NFLX27May22P141.00PUT141.00$0.08$0.03 / 29$0.10 / 2117081.008592%-0.010042-0.0384400.0011620.007383-0.000428
NFLX27May22C275.00CALL275.00$0.03$0.04 / 191216198.700543%0.001021-0.0049430.0001490.0009470.000040
NFLX27May22P230.00PUT230.00$46.03$42.70 / 4$47.10 / 451190106.242662%-0.949210-0.1442050.0045360.028823-0.048427
NFLX27May22C330.00CALL330.00$0.01$0.02 / 210154129.733312%0.000003-0.0000180.0000010.0000030.000000
NFLX27May22C245.00CALL245.00$0.03$0.03 / 4$0.05 / 41022072.484546%0.015825-0.0571370.0017220.0109440.000619
NFLX27May22P205.00PUT205.00$21.55$19.25 / 23$20.20 / 331012558.823394%-0.759759-0.4431050.0135100.085847-0.035778
NFLX27May22P225.00PUT225.00$44.50$37.60 / 44$42.05 / 4586996.723224%-0.927756-0.1921190.0059750.037966-0.046507
NFLX27May22C345.00CALL345.00$0.01$0.03 / 167122143.756667%0.000001-0.0000030.0000010.0000010.000000
NFLX27May22P250.00PUT250.00$67.40$62.35 / 45$67.05 / 45739130.751235%-0.989622-0.0327970.0011960.007598-0.054376
NFLX27May22P147.00PUT147.00$0.21$0.08 / 22$0.13 / 137974.927874%-0.023442-0.0795520.0024050.015282-0.001004
NFLX27May22P235.00PUT235.00$52.91$47.45 / 43$52.00 / 43525110.226431%-0.964959-0.1050130.0033590.021347-0.050131
NFLX27May22C160.00CALL160.00$25.89$25.15 / 48$27.65 / 22511354.696443%0.903405-0.2500860.0074310.0472230.030872
NFLX27May22P143.00PUT143.00$0.14$0.09 / 1$0.10 / 55081.356618%-0.013527-0.0497820.0015050.009562-0.000578
NFLX27May22C155.00CALL155.00$30.23$29.75 / 46$32.90 / 4245161.067394%0.940415-0.1744240.0051460.0326990.031395
NFLX27May22P265.00PUT265.00$82.35$77.40 / 27$82.00 / 26310149.843674%-0.997317-0.0046370.0003590.002283-0.057964
NFLX27May22P148.00PUT148.00$0.23$0.09 / 23$0.15 / 1332774.492314%-0.026652-0.0885850.0026780.017018-0.001143
NFLX27May22P290.00PUT290.00$103.80$103.20 / 1$105.05 / 4428157.861849%-0.9997790.0067710.0000360.000229-0.063539
NFLX27May22P222.50PUT222.50$41.89$35.30 / 18$39.65 / 452095.386527%-0.914471-0.2192660.0067900.043148-0.045450
NFLX27May22C162.50CALL162.50$20.99$23.10 / 47$25.30 / 21210953.895626%0.880135-0.2914410.0086810.0551670.030397
NFLX27May22C146.00CALL146.00$36.60$38.40 / 45$41.75 / 442089.343061%0.979455-0.0751810.0021510.0136710.031114
NFLX27May22C100.00CALL100.00$85.97$83.10 / 29$87.55 / 45233177.630312%1.000000-0.0027490.0000010.0000000.021913
NFLX27May22C325.00CALL325.00$0.01$0.01 / 5$0.03 / 15155126.648061%0.000005-0.0000310.0000010.0000060.000000
NFLX27May22P325.00PUT325.00$139.18$137.45 / 44$142.05 / 4411214.268874%-0.9999950.0088980.0000010.000006-0.071217
NFLX27May22C315.00CALL315.00$0.01$0.03 / 161187124.846485%0.000014-0.0000910.0000030.0000170.000001
NFLX27May22C305.00CALL305.00$0.05$0.01 / 10$0.07 / 11148121.406648%0.000044-0.0002620.0000080.0000500.000002
NFLX27May22P285.00PUT285.00$98.73$97.45 / 45$102.00 / 4312173.591267%-0.9996290.0058870.0000590.000372-0.062437
NFLX27May22P280.00PUT280.00$93.55$92.45 / 45$97.05 / 4512168.754416%-0.9993810.0045740.0000940.000597-0.061332
NFLX27May22P270.00PUT270.00$87.36$82.50 / 26$87.00 / 4517157.198286%-0.998335-0.0003120.0002330.001481-0.059099
NFLX27May22P212.50PUT212.50$31.10$26.00 / 18$29.45 / 481981.429376%-0.840489-0.3443540.0105470.067019-0.040448
NFLX27May22P207.50PUT207.50$21.75$21.55 / 23$22.25 / 331558.139951%-0.789208-0.4109470.0125450.079718-0.037425
NFLX27May22C620.00CALL620.00$0.05$0.03 / 105258.750200%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P620.00PUT620.00$432.55 / 29$436.95 / 4400390.752380%-1.0000000.0170340.0000010.000000-0.135861
NFLX27May22C610.00CALL610.00$0.15$0.28 / 2808316.194386%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P610.00PUT610.00$422.40 / 43$427.00 / 4300384.320846%-1.0000000.0167590.0000010.000000-0.133669
NFLX27May22C600.00CALL600.00$0.38 / 3000323.835318%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P600.00PUT600.00$385.41$412.45 / 43$417.00 / 4300381.214168%-1.0000000.0164840.0000010.000000-0.131478
NFLX27May22C590.00CALL590.00$0.01$0.05 / 17016260.320552%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P590.00PUT590.00$402.50 / 43$407.05 / 4300379.095693%-1.0000000.0162090.0000010.000000-0.129287
NFLX27May22C580.00CALL580.00$0.31$0.38 / 3002316.142095%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P580.00PUT580.00$392.40 / 43$397.05 / 4300372.474550%-1.0000000.0159350.0000010.000000-0.127095
NFLX27May22C570.00CALL570.00$0.58$0.05 / 3001253.557098%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P570.00PUT570.00$382.35 / 43$387.05 / 4300366.860815%-1.0000000.0156600.0000010.000000-0.124904
NFLX27May22C560.00CALL560.00$0.38 / 3000308.130761%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P560.00PUT560.00$372.35 / 43$377.00 / 4300361.153462%-1.0000000.0153850.0000010.000000-0.122713
NFLX27May22C550.00CALL550.00$0.07$0.38 / 3003303.997347%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P550.00PUT550.00$362.25 / 43$367.05 / 4400355.353680%-1.0000000.0151100.0000010.000000-0.120521
NFLX27May22C540.00CALL540.00$0.01$0.05 / 2006242.893162%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P540.00PUT540.00$191.48$352.35 / 47$357.05 / 4700352.804372%-1.0000000.0148360.0000010.000000-0.118330
NFLX27May22C530.00CALL530.00$0.60$0.38 / 2802295.459193%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P530.00PUT530.00$342.25 / 44$347.05 / 4400345.708752%-1.0000000.0145610.0000010.000000-0.116139
NFLX27May22C520.00CALL520.00$0.55$0.05 / 1500235.396193%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P520.00PUT520.00$332.25 / 29$337.00 / 2900339.608853%-1.0000000.0142860.0000010.000000-0.113948
NFLX27May22C510.00CALL510.00$0.17$0.28 / 3007276.158348%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P510.00PUT510.00$295.31$322.40 / 44$327.05 / 4300338.864369%-1.0000000.0140110.0000010.000000-0.111756
NFLX27May22C500.00CALL500.00$0.01$0.10 / 20217242.974502%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P500.00PUT500.00$280.98$312.45 / 44$317.05 / 4300334.662016%-1.0000000.0137370.0000010.000000-0.109565
NFLX27May22C490.00CALL490.00$0.03$0.09 / 300184236.238145%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P490.00PUT490.00$267.47$302.40 / 44$307.05 / 4400328.248368%-1.0000000.0134620.0000010.000000-0.107374
NFLX27May22C480.00CALL480.00$0.05$0.04 / 15087215.039719%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P480.00PUT480.00$261.28$292.35 / 29$297.05 / 4300321.707417%-1.0000000.0131870.0000010.000000-0.105182
NFLX27May22C470.00CALL470.00$0.03$0.04 / 70106210.855569%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P470.00PUT470.00$130.80$282.50 / 43$287.05 / 4400319.123454%-1.0000000.0129130.0000010.000000-0.102991
NFLX27May22C460.00CALL460.00$0.02$0.03 / 10389201.471645%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P460.00PUT460.00$272.40 / 43$277.05 / 4400311.314615%-1.0000000.0126380.0000010.000000-0.100800
NFLX27May22C455.00CALL455.00$2.20$0.38 / 2102259.647454%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P455.00PUT455.00$267.35 / 44$272.05 / 4300307.350083%-1.0000000.0125000.0000010.000000-0.099704
NFLX27May22C450.00CALL450.00$0.02$0.05 / 7052206.293377%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P450.00PUT450.00$104.94$262.40 / 1$267.00 / 100304.363768%-1.0000000.0123630.0000010.000000-0.098608
NFLX27May22C445.00CALL445.00$0.12$0.06 / 2409207.520473%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P445.00PUT445.00$257.25 / 26$262.05 / 4400299.294815%-1.0000000.0122260.0000010.000000-0.097513
NFLX27May22C440.00CALL440.00$0.03$0.05 / 14020201.707288%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P440.00PUT440.00$218.69$252.55 / 26$257.00 / 4400301.221861%-1.0000000.0120880.0000010.000000-0.096417
NFLX27May22C435.00CALL435.00$0.01$0.02 / 200359184.110927%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P435.00PUT435.00$210.00$247.45 / 43$251.90 / 4300294.154284%-1.0000000.0119510.0000010.000000-0.095322
NFLX27May22C430.00CALL430.00$0.06$0.03 / 15026188.190000%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P430.00PUT430.00$207.50$242.35 / 29$247.05 / 4400292.001625%-1.0000000.0118140.0000010.000000-0.094226
NFLX27May22C425.00CALL425.00$0.05$0.03 / 15016185.873944%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P425.00PUT425.00$212.46$237.45 / 25$242.05 / 4400290.746828%-1.0000000.0116760.0000010.000000-0.093130
NFLX27May22C420.00CALL420.00$0.02$0.03 / 160109183.522688%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P420.00PUT420.00$232.45 / 43$237.05 / 4400287.487388%-1.0000000.0115390.0000010.000000-0.092035
NFLX27May22C415.00CALL415.00$0.09$0.03 / 12020181.140503%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P415.00PUT415.00$194.00$227.25 / 26$232.00 / 4400279.283654%-1.0000000.0114010.0000010.000000-0.090939
NFLX27May22C410.00CALL410.00$0.01$0.06 / 270134190.472675%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P410.00PUT410.00$222.25 / 43$227.00 / 4300275.958221%-1.0000000.0112640.0000010.000000-0.089843
NFLX27May22C405.00CALL405.00$0.10$0.03 / 15024176.273966%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P405.00PUT405.00$192.42$217.40 / 25$221.95 / 2500274.550728%-1.0000000.0111270.0000010.000000-0.088748
NFLX27May22C400.00CALL400.00$0.02$0.01 / 10399158.870047%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P400.00PUT400.00$205.20$212.35 / 25$217.00 / 2500271.108856%-1.0000000.0109890.0000010.000000-0.087652
NFLX27May22C395.00CALL395.00$0.15$0.06 / 300142182.634464%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P395.00PUT395.00$57.32$207.30 / 43$212.05 / 4400267.612997%-1.0000000.0108520.0000010.000000-0.086556
NFLX27May22C390.00CALL390.00$0.15$0.03 / 16052168.705152%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P390.00PUT390.00$204.99$202.50 / 43$207.00 / 4400266.858000%-1.0000000.0107150.0000010.000000-0.085461
NFLX27May22C385.00CALL385.00$0.13$0.06 / 30045177.208881%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P385.00PUT385.00$167.68$197.25 / 47$202.05 / 4700259.502228%-1.0000000.0105770.0000010.000000-0.084365
NFLX27May22C380.00CALL380.00$0.02$0.06 / 300158174.434428%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P380.00PUT380.00$162.68$192.55 / 25$196.90 / 2500258.627318%-1.0000000.0104400.0000010.000000-0.083269
NFLX27May22C375.00CALL375.00$0.04$0.06 / 300212171.613387%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P375.00PUT375.00$187.25 / 43$192.00 / 4300251.171678%-1.0000000.0103020.0000010.000000-0.082174
NFLX27May22C370.00CALL370.00$0.02$0.06 / 30098168.751230%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P370.00PUT370.00$152.02$182.35 / 43$187.05 / 4301250.167048%-1.0000000.0101650.0000010.000000-0.081078
NFLX27May22C365.00CALL365.00$0.02$0.08 / 28035170.781164%0.0000010.0000000.0000010.0000000.000000
NFLX27May22P365.00PUT365.00$138.95$177.30 / 43$182.05 / 4300245.391987%-1.0000000.0100270.0000010.000000-0.079982
NFLX27May22C360.00CALL360.00$0.02$0.01 / 10126139.058872%0.000001-0.0000010.0000010.0000000.000000
NFLX27May22P360.00PUT360.00$161.40$172.40 / 43$177.00 / 4300242.359408%-1.0000000.0098900.0000010.000000-0.078887
NFLX27May22C355.00CALL355.00$0.02$0.08 / 28054164.672877%0.000001-0.0000010.0000010.0000000.000000
NFLX27May22P355.00PUT355.00$154.10$167.35 / 44$172.05 / 4300238.350007%-1.0000000.0097520.0000010.000000-0.077791
NFLX27May22C350.00CALL350.00$0.02$0.02 / 10316141.539284%0.000001-0.0000020.0000010.0000000.000000
NFLX27May22P350.00PUT350.00$161.53$162.30 / 44$167.05 / 4300233.386908%-1.0000000.0096140.0000010.000000-0.076695
NFLX27May22P345.00PUT345.00$156.55$157.35 / 44$162.05 / 4300230.106637%-1.0000000.0094750.0000010.000001-0.075600
NFLX27May22C340.00CALL340.00$0.02$0.03 / 220228140.746471%0.000001-0.0000060.0000010.0000010.000000
NFLX27May22P340.00PUT340.00$140.52$152.30 / 43$157.00 / 4300224.133385%-0.9999990.0093350.0000010.000001-0.074504
NFLX27May22C335.00CALL335.00$0.07$0.03 / 150416137.681673%0.000001-0.0000100.0000010.0000020.000000
NFLX27May22P335.00PUT335.00$138.99$147.35 / 43$152.05 / 4400221.543994%-0.9999990.0091940.0000010.000002-0.073408
NFLX27May22P330.00PUT330.00$134.26$142.35 / 28$147.00 / 2806216.293041%-0.9999970.0090490.0000010.000003-0.072313
NFLX27May22C320.00CALL320.00$0.03$0.03 / 120129128.147040%0.000008-0.0000530.0000020.0000100.000000
NFLX27May22P320.00PUT320.00$142.45$132.40 / 43$137.05 / 43010208.853331%-0.9999920.0087390.0000020.000010-0.070121
NFLX27May22P315.00PUT315.00$125.27$127.50 / 43$132.05 / 4300205.724004%-0.9999860.0085630.0000030.000017-0.069025
NFLX27May22C310.00CALL310.00$0.02$0.03 / 15082121.482578%0.000025-0.0001550.0000050.0000300.000001
NFLX27May22P310.00PUT310.00$139.39$122.45 / 43$127.00 / 4306199.346200%-0.9999750.0083620.0000050.000030-0.067929
NFLX27May22P305.00PUT305.00$96.88$117.30 / 25$121.95 / 2500191.265323%-0.9999560.0081170.0000080.000050-0.066833
NFLX27May22P300.00PUT300.00$108.61$112.35 / 44$117.05 / 4300188.641373%-0.9999240.0078030.0000130.000084-0.065736
NFLX27May22P295.00PUT295.00$125.40$107.40 / 44$112.00 / 4302183.508960%-0.9998700.0073760.0000220.000140-0.064638
NFLX27May22C280.00CALL280.00$0.03$0.08 / 210223110.791578%0.000619-0.0031180.0000940.0005970.000024
NFLX27May22P275.00PUT275.00$93.57$87.25 / 45$92.05 / 4300160.241163%-0.9989790.0026120.0001490.000947-0.060220
NFLX27May22C265.00CALL265.00$0.03$0.04 / 3013790.408425%0.002683-0.0119180.0003590.0022830.000106
NFLX27May22P260.00PUT260.00$71.72$72.55 / 27$77.05 / 4306146.238744%-0.995730-0.0109510.0005460.003466-0.056806
NFLX27May22P255.00PUT255.00$66.48$67.35 / 27$72.05 / 45012137.311360%-0.993296-0.0200200.0008150.005177-0.055615
NFLX27May22P245.00PUT245.00$62.40$57.35 / 45$62.00 / 43039123.363863%-0.984175-0.0504060.0017220.010944-0.053068
NFLX27May22P240.00PUT240.00$60.96$52.40 / 44$57.05 / 45060117.529626%-0.976252-0.0740750.0024310.015450-0.051664
NFLX27May22P217.50PUT217.50$30.30 / 44$34.75 / 460087.527079%-0.881948-0.2791450.0085890.054576-0.043114
NFLX27May22C157.50CALL157.50$26.80$27.40 / 46$30.50 / 410643.070603%0.923457-0.2107950.0062440.0396800.031203
NFLX27May22C152.50CALL152.50$27.90$32.40 / 46$35.25 / 400051.073666%0.954479-0.1416110.0041550.0264040.031458
NFLX27May22C150.00CALL150.00$35.80$34.20 / 46$37.70 / 4404470.374825%0.965906-0.1127580.0032850.0208720.031405
NFLX27May22C149.00CALL149.00$35.20 / 45$38.80 / 290086.206888%0.969804-0.1023720.0029710.0188810.031355
NFLX27May22C148.00CALL148.00$35.15 / 44$39.65 / 430050.265715%0.973348-0.0926510.0026780.0170180.031289
NFLX27May22C147.00CALL147.00$37.05 / 45$41.10 / 440063.295673%0.976558-0.0835900.0024050.0152820.031208
NFLX27May22C145.00CALL145.00$40.53$38.10 / 43$42.70 / 430489.446303%0.982059-0.0674100.0019170.0121840.031007
NFLX27May22C144.00CALL144.00$39.15 / 43$44.15 / 440080.384284%0.984392-0.0602610.0017020.0108150.030888
NFLX27May22P144.00PUT144.00$0.04 / 19$0.11 / 110076.975813%-0.015608-0.0563040.0017020.010815-0.000667
NFLX27May22C143.00CALL143.00$40.15 / 45$44.60 / 450082.451798%0.986473-0.0537110.0015050.0095620.030758
NFLX27May22C142.00CALL142.00$41.10 / 45$45.65 / 450091.052308%0.988322-0.0477370.0013250.0084200.030618
NFLX27May22C141.00CALL141.00$42.15 / 43$46.70 / 450088.457234%0.989958-0.0423130.0011620.0073830.030469
NFLX27May22C140.00CALL140.00$43.83$43.10 / 43$47.70 / 4301793.946619%0.991400-0.0374110.0010140.0064460.030312
NFLX27May22C139.00CALL139.00$44.05 / 44$48.65 / 430080.738872%0.992665-0.0330000.0008820.0056040.030147
NFLX27May22C135.00CALL135.00$43.92$48.05 / 25$52.75 / 25025101.414055%0.996284-0.0196470.0004820.0030610.029425
NFLX27May22C130.00CALL130.00$47.15$53.05 / 43$57.70 / 44032102.229275%0.998570-0.0102850.0002030.0012890.028426
NFLX27May22C125.00CALL125.00$56.12$58.05 / 45$62.65 / 2047104.349219%0.999517-0.0059100.0000750.0004750.027371
NFLX27May22C120.00CALL120.00$68.62$63.05 / 44$67.60 / 440103119.902273%0.999859-0.0040840.0000240.0001510.026290
NFLX27May22C115.00CALL115.00$68.00 / 43$72.70 / 4400145.556150%0.999965-0.0033720.0000060.0000410.025198
NFLX27May22C110.00CALL110.00$80.13$73.05 / 26$77.80 / 44095137.077784%0.999993-0.0030700.0000010.0000090.024104
NFLX27May22C105.00CALL105.00$78.00 / 44$82.75 / 4400164.268313%0.999999-0.0028930.0000010.0000020.023009