Name: NFLX Option Chain
Keywords: NFLX, Option, Chain, Historical

NFLX Option Chain

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

Expiration

Data From

NASDAQ
NFLX
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
NFLX7May21P490.00	PUT	490.00	$0.55	$0.28 / 2	$0.73 / 11	5,608	1,665	22.874183%	-0.207244	-0.876707	0.023318	0.105790	-0.005755
NFLX7May21C500.00	CALL	500.00	$2.41	$2.33 / 5	$2.55 / 1	3,841	1,217	17.328942%	0.497098	-1.223144	0.032530	0.147580	0.013351
NFLX7May21P495.00	PUT	495.00	$1.30	$1.00 / 1	$1.43 / 1	3,638	2,766	20.535570%	-0.343733	-1.127985	0.030002	0.136112	-0.009569
NFLX7May21C505.00	CALL	505.00	$0.87	$0.88 / 63	$0.95 / 6	3,482	1,247	18.774612%	0.339889	-1.123275	0.029874	0.135532	0.009158
NFLX7May21C495.00	CALL	495.00	$5.50	$5.30 / 18	$6.65 / 4	2,431	260	20.533317%	0.656267	-1.128121	0.030002	0.136112	0.017554
NFLX7May21P492.50	PUT	492.50	$0.84	$0.75 / 6	$0.95 / 10	2,215	1,948	22.370903%	-0.271384	-1.016273	0.027031	0.122631	-0.007545
NFLX7May21C510.00	CALL	510.00	$0.31	$0.29 / 50	$0.33 / 1	1,669	2,101	20.293303%	0.207746	-0.878020	0.023352	0.105941	0.005611
NFLX7May21C497.50	CALL	497.50	$3.60	$3.65 / 6	$4.00 / 20	1,404	339	17.225835%	0.578085	-1.199683	0.031906	0.144748	0.015496
NFLX7May21C502.50	CALL	502.50	$1.50	$1.42 / 49	$1.60 / 1	1,370	658	17.962832%	0.416629	-1.196359	0.031818	0.144350	0.011209
NFLX7May21C520.00	CALL	520.00	$0.07	$0.06 / 9	$0.07 / 53	1,364	3,303	25.697549%	0.054182	-0.337046	0.008964	0.040668	0.001468
NFLX7May21P485.00	PUT	485.00	$0.33	$0.20 / 16	$0.37 / 11	1,221	1,493	26.928215%	-0.108603	-0.571210	0.015193	0.068926	-0.003010
NFLX7May21P500.00	PUT	500.00	$3.25	$3.00 / 1	$3.25 / 25	1,182	3,041	20.347171%	-0.502902	-1.223007	0.032530	0.147580	-0.014046
NFLX7May21P480.00	PUT	480.00	$0.21	$0.05 / 14	$0.25 / 4	980	1,627	30.040602%	-0.048831	-0.310280	0.008253	0.037440	-0.001351
NFLX7May21C507.50	CALL	507.50	$0.51	$0.19 / 1	$0.60 / 1	694	846	17.750870%	0.269604	-1.013011	0.026942	0.122229	0.007273
NFLX7May21C515.00	CALL	515.00	$0.13	$0.05 / 5	$0.13 / 1	688	2,035	21.411915%	0.112786	-0.586922	0.015610	0.070818	0.003052
NFLX7May21P487.50	PUT	487.50	$0.40	$0.37 / 6	$0.49 / 6	684	1,444	25.821552%	-0.152806	-0.723682	0.019248	0.087324	-0.004238
NFLX7May21C512.50	CALL	512.50	$0.20	$0.16 / 3	$0.26 / 3	657	598	21.833900%	0.155401	-0.731829	0.019464	0.088302	0.004202
NFLX7May21P475.00	PUT	475.00	$0.19	$0.08 / 2	$0.36 / 1	594	2,219	38.940156%	-0.018625	-0.139722	0.003716	0.016860	-0.000515
NFLX7May21P497.50	PUT	497.50	$2.00	$1.47 / 4	$2.37 / 11	586	1,143	19.772581%	-0.421915	-1.199546	0.031906	0.144748	-0.011764
NFLX7May21P450.00	PUT	450.00	$0.04	$0.02 / 3	$0.15 / 5	464	854	62.173231%	-0.000009	-0.000125	0.000003	0.000015	0.000000
NFLX7May21C525.00	CALL	525.00	$0.04	$0.03 / 3	$0.06 / 7	433	2,425	29.371242%	0.022991	-0.167008	0.004442	0.020151	0.000624
NFLX7May21C492.50	CALL	492.50	$7.05	$7.15 / 2	$8.10 / 19	373	133	16.824215%	0.728616	-1.016408	0.027031	0.122631	0.019442
NFLX7May21C540.00	CALL	540.00	$0.02	$0.02 / 11	$0.03 / 2	372	1,274	40.669542%	0.000834	-0.008742	0.000233	0.001055	0.000023
NFLX7May21C530.00	CALL	530.00	$0.04	$0.01 / 7	$0.06 / 1	347	1,682	33.153238%	0.008613	-0.071708	0.001907	0.008652	0.000234
NFLX7May21P482.50	PUT	482.50	$0.25	$0.03 / 4	$0.32 / 10	341	797	27.613806%	-0.074286	-0.430824	0.011459	0.051986	-0.002057
NFLX7May21C535.00	CALL	535.00	$0.03	$0.01 / 9	$0.04 / 5	300	876	36.314870%	0.002851	-0.026789	0.000712	0.003232	0.000077
NFLX7May21P470.00	PUT	470.00	$0.14	$0.01 / 1	$0.20 / 1	281	813	40.305424%	-0.005964	-0.051852	0.001379	0.006257	-0.000165
NFLX7May21C550.00	CALL	550.00	$0.02	$0.01 / 6	$0.02 / 4	260	1,664	46.640484%	0.000050	-0.000630	0.000017	0.000076	0.000001
NFLX7May21C517.50	CALL	517.50	$0.08	$0.06 / 1	$0.10 / 1	249	822	23.787378%	0.079389	-0.453168	0.012053	0.054679	0.002150
NFLX7May21P460.00	PUT	460.00	$0.09	$0.07 / 5	$0.10 / 6	246	3,317	50.642154%	-0.000349	-0.003899	0.000104	0.000471	-0.000010
NFLX7May21P465.00	PUT	465.00	$0.10	$0.08 / 6	$0.24 / 2	209	1,074	49.326424%	-0.001588	-0.015761	0.000419	0.001902	-0.000044
NFLX7May21P445.00	PUT	445.00	$0.04	$0.02 / 6	$0.05 / 1	209	652	61.145325%	-0.000001	-0.000016	0.000001	0.000002	0.000000
NFLX7May21P505.00	PUT	505.00	$6.70	$5.95 / 11	$6.80 / 18	193	899	20.689108%	-0.660111	-1.123137	0.029874	0.135532	-0.018514
NFLX7May21P507.50	PUT	507.50	$9.46	$8.15 / 11	$9.95 / 11	188	621	27.294813%	-0.730396	-1.012872	0.026942	0.122229	-0.020535
NFLX7May21C490.00	CALL	490.00	$9.50	$9.55 / 1	$10.45 / 1	184	287	18.738852%	0.792756	-0.876841	0.023318	0.105790	0.021095
NFLX7May21C527.50	CALL	527.50	$0.04	$0.03 / 9	$0.05 / 1	169	630	31.330372%	0.014293	-0.111383	0.002962	0.013440	0.000388
NFLX7May21C560.00	CALL	560.00	$0.01	$0.01 / 1	$0.08 / 5	154	776	61.012367%	0.000002	-0.000028	0.000001	0.000003	0.000000
NFLX7May21C522.50	CALL	522.50	$0.06	$0.04 / 4	$0.12 / 1	139	561	29.197950%	0.035848	-0.241604	0.006426	0.029152	0.000972
NFLX7May21P502.50	PUT	502.50	$4.59	$4.40 / 3	$5.75 / 2	133	583	23.904080%	-0.583371	-1.196221	0.031818	0.144350	-0.016326
NFLX7May21P435.00	PUT	435.00	$0.05	$0.01 / 15	$0.18 / 10	123	98	80.678264%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P455.00	PUT	455.00	$0.06	$0.04 / 5	$0.08 / 5	122	604	53.923809%	-0.000063	-0.000780	0.000021	0.000094	-0.000002
NFLX7May21P520.00	PUT	520.00	$22.80	$20.25 / 2	$22.00 / 1	117	390	43.851960%	-0.945818	-0.336903	0.008964	0.040668	-0.027025
NFLX7May21C545.00	CALL	545.00	$0.01	$0.01 / 11	$0.03 / 5	107	420	43.891735%	0.000216	-0.002502	0.000067	0.000302	0.000006
NFLX7May21P510.00	PUT	510.00	$11.60	$10.35 / 6	$11.80 / 10	105	1,068	27.202110%	-0.792254	-0.877880	0.023352	0.105941	-0.022334
NFLX7May21C480.00	CALL	480.00	$18.00	$18.00 / 10	$20.00 / 5	81	70	31.903901%	0.951169	-0.310411	0.008253	0.037440	0.024950
NFLX7May21C555.00	CALL	555.00	$0.02	$0.01 / 15	$0.10 / 20	80	531	58.105293%	0.000010	-0.000140	0.000004	0.000017	0.000000
NFLX7May21P525.00	PUT	525.00	$26.42	$24.90 / 10	$27.10 / 10	77	294	49.236402%	-0.977009	-0.166864	0.004442	0.020151	-0.028143
NFLX7May21P515.00	PUT	515.00	$16.10	$15.35 / 10	$17.25 / 10	77	340	38.203903%	-0.887214	-0.586780	0.015610	0.070818	-0.025167
NFLX7May21C547.50	CALL	547.50	$0.01	$0.01 / 6	$0.05 / 3	64	232	47.974152%	0.000105	-0.001275	0.000034	0.000154	0.000003
NFLX7May21P512.50	PUT	512.50	$14.00	$13.05 / 1	$14.25 / 10	63	256	32.294729%	-0.844599	-0.731689	0.019464	0.088302	-0.023881
NFLX7May21C565.00	CALL	565.00	$0.01	$0.01 / 3	$0.02 / 15	61	316	58.268657%	0.000001	-0.000005	0.000001	0.000001	0.000000
NFLX7May21P530.00	PUT	530.00	$32.75	$29.55 / 1	$31.95 / 10	57	109	51.220989%	-0.991387	-0.071563	0.001907	0.008652	-0.028807
NFLX7May21C532.50	CALL	532.50	$0.03	$0.03 / 1	$0.04 / 5	52	355	35.466810%	0.005032	-0.044587	0.001186	0.005380	0.000137
NFLX7May21P540.00	PUT	540.00	$41.20	$40.35 / 6	$42.00 / 10	46	211	72.614708%	-0.999166	-0.008594	0.000233	0.001055	-0.029566
NFLX7May21C570.00	CALL	570.00	$0.01	$0.01 / 5	$0.03 / 6	41	545	63.739960%	0.000001	-0.000001	0.000001	0.000000	0.000000
NFLX7May21C537.50	CALL	537.50	$0.03	$0.01 / 1	$0.12 / 11	38	389	43.202112%	0.001566	-0.015560	0.000414	0.001878	0.000043
NFLX7May21P535.00	PUT	535.00	$36.15	$35.05 / 10	$37.30 / 6	36	86	65.970419%	-0.997149	-0.026642	0.000712	0.003232	-0.029238
NFLX7May21P440.00	PUT	440.00	$0.05	$0.02 / 1	$0.05 / 11	36	321	66.460784%	-0.000001	-0.000002	0.000001	0.000000	0.000000
NFLX7May21P300.00	PUT	300.00	$0.01		$0.11 / 10	30	21	264.958508%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P270.00	PUT	270.00	$0.01		$0.02 / 10	30	0	268.970088%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C590.00	CALL	590.00	$0.06	$0.01 / 2	$0.06 / 27	27	490	82.964242%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C562.50	CALL	562.50	$0.01	$0.01 / 3	$0.19 / 1	26	260	69.480716%	0.000001	-0.000012	0.000001	0.000001	0.000000
NFLX7May21P517.50	PUT	517.50	$22.95	$17.55 / 10	$19.70 / 14	24	86	40.024114%	-0.920611	-0.453027	0.012053	0.054679	-0.026206
NFLX7May21P430.00	PUT	430.00	$0.05	$0.01 / 19	$0.15 / 10	22	377	84.759832%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C487.50	CALL	487.50	$7.87	$11.00 / 10	$13.40 / 1	21	66	26.078400%	0.847194	-0.723815	0.019248	0.087324	0.022474
NFLX7May21C482.50	CALL	482.50	$12.40	$15.70 / 10	$17.55 / 10	15	8	31.089605%	0.925714	-0.430956	0.011459	0.051986	0.024382
NFLX7May21C575.00	CALL	575.00	$0.01		$0.16 / 18	14	258	85.616872%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C542.50	CALL	542.50	$0.03	$0.01 / 6	$0.03 / 5	14	244	41.809630%	0.000431	-0.004753	0.000126	0.000573	0.000012
NFLX7May21P420.00	PUT	420.00	$0.12	$0.01 / 19	$0.06 / 6	14	174	88.010645%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P550.00	PUT	550.00	$53.50	$50.20 / 6	$51.25 / 10	13	124	74.574309%	-0.999950	-0.000479	0.000017	0.000076	-0.030136
NFLX7May21P545.00	PUT	545.00	$48.69	$45.20 / 6	$46.95 / 1	12	245	77.072327%	-0.999784	-0.002352	0.000067	0.000302	-0.029857
NFLX7May21C600.00	CALL	600.00	$0.01		$0.01 / 50	11	466	80.640183%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P400.00	PUT	400.00	$0.10	$0.01 / 3	$0.03 / 6	11	225	104.424431%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P547.50	PUT	547.50	$53.60	$47.60 / 18	$49.30 / 18	10	139	77.431035%	-0.999895	-0.001125	0.000034	0.000154	-0.029997
NFLX7May21P522.50	PUT	522.50	$24.53	$22.60 / 6	$24.65 / 6	10	99	47.580158%	-0.964152	-0.241461	0.006426	0.029152	-0.027658
NFLX7May21P385.00	PUT	385.00	$0.02	$0.02 / 10	$0.08 / 1	10	79	131.985100%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C485.00	CALL	485.00	$13.33	$13.55 / 10	$15.60 / 1	7	121	29.800004%	0.891397	-0.571343	0.015193	0.068926	0.023566
NFLX7May21C557.50	CALL	557.50	$0.01	$0.01 / 1	$0.04 / 1	6	55	55.257826%	0.000004	-0.000063	0.000002	0.000008	0.000000
NFLX7May21C585.00	CALL	585.00	$0.01	$0.01 / 3	$0.02 / 7	5	85	72.976814%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P560.00	PUT	560.00	$64.06	$58.50 / 1	$63.10 / 1	5	32	87.976347%	-0.999998	0.000126	0.000001	0.000003	-0.030685
NFLX7May21P425.00	PUT	425.00	$0.03	$0.01 / 1	$0.06 / 5	5	124	82.573128%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C440.00	CALL	440.00	$55.00	$56.90 / 1	$61.00 / 1	4	4	68.920487%	1.000000	-0.000122	0.000001	0.000000	0.024110
NFLX7May21P585.00	PUT	585.00	$90.65	$83.50 / 1	$88.05 / 1	3	3	113.469742%	-1.000000	0.000160	0.000001	0.000000	-0.032055
NFLX7May21C572.50	CALL	572.50	$0.02	$0.01 / 2	$0.02 / 9	3	131	63.882424%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P532.50	PUT	532.50	$38.13	$31.20 / 1	$35.60 / 1	3	49	57.564255%	-0.994968	-0.044441	0.001186	0.005380	-0.029041
NFLX7May21P527.50	PUT	527.50	$33.51	$26.90 / 6	$29.75 / 6	3	43	49.515650%	-0.985707	-0.111238	0.002962	0.013440	-0.028516
NFLX7May21P410.00	PUT	410.00	$0.01	$0.01 / 15	$0.06 / 10	3	45	99.005888%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C610.00	CALL	610.00	$0.01	$0.01 / 1	$0.01 / 1	2	104	87.243475%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C470.00	CALL	470.00	$24.56	$27.30 / 1	$30.70 / 1	2	56	44.616727%	0.994036	-0.051981	0.001379	0.006257	0.025589
NFLX7May21C460.00	CALL	460.00	$37.30	$37.00 / 1	$41.35 / 1	2	37	52.675300%	0.999651	-0.004025	0.000104	0.000471	0.025196
NFLX7May21C455.00	CALL	455.00	$39.45	$41.95 / 1	$46.75 / 1	2	1	60.290657%	0.999937	-0.000905	0.000021	0.000094	0.024930
NFLX7May21C450.00	CALL	450.00	$44.80	$46.95 / 1	$51.55 / 1	2	17	57.831940%	0.999991	-0.000249	0.000003	0.000015	0.024657
NFLX7May21P700.00	PUT	700.00	$204.80	$199.15 / 6	$202.30 / 1	1	1	209.642781%	-1.000000	0.000192	0.000001	0.000000	-0.038356
NFLX7May21C567.50	CALL	567.50	$0.03	$0.03 / 1	$0.18 / 1	1	146	74.415074%	0.000001	-0.000002	0.000001	0.000000	0.000000
NFLX7May21C430.00	CALL	430.00	$64.37	$66.95 / 1	$71.50 / 1	1	14	80.096939%	1.000000	-0.000118	0.000001	0.000000	0.023562
NFLX7May21P390.00	PUT	390.00	$0.01	$0.01 / 20	$0.11 / 14	1	146	128.487933%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C820.00	CALL	820.00	$0.01		$0.01 / 11	0	193	199.794225%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P820.00	PUT	820.00		$319.60 / 1	$321.05 / 6	0	0	238.796304%	-1.000000	0.000225	0.000001	0.000000	-0.044931
NFLX7May21C810.00	CALL	810.00	$0.10		$0.26 / 18	0	1	262.692072%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P810.00	PUT	810.00		$309.40 / 1	$311.80 / 1	0	0	273.101620%	-1.000000	0.000222	0.000001	0.000000	-0.044384
NFLX7May21C800.00	CALL	800.00	$0.03		$0.31 / 84	0	111	262.277040%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P800.00	PUT	800.00		$298.80 / 1	$301.80 / 1	0	0	220.919630%	-1.000000	0.000219	0.000001	0.000000	-0.043836
NFLX7May21C790.00	CALL	790.00	$0.03		$0.20 / 11	0	10	243.577149%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P790.00	PUT	790.00		$288.25 / 1	$293.10 / 1	0	0	267.344753%	-1.000000	0.000216	0.000001	0.000000	-0.043288
NFLX7May21C780.00	CALL	780.00	$0.02		$0.24 / 25	0	37	242.714059%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P780.00	PUT	780.00		$278.25 / 1	$283.10 / 1	0	0	261.059478%	-1.000000	0.000214	0.000001	0.000000	-0.042740
NFLX7May21C770.00	CALL	770.00	$0.04		$0.29 / 11	0	11	242.033346%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P770.00	PUT	770.00		$269.00 / 1	$272.30 / 1	0	0	252.725559%	-1.000000	0.000211	0.000001	0.000000	-0.042192
NFLX7May21C760.00	CALL	760.00	$0.01		$0.27 / 28	0	8	233.743104%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P760.00	PUT	760.00		$259.15 / 6	$262.30 / 1	0	0	251.747330%	-1.000000	0.000208	0.000001	0.000000	-0.041644
NFLX7May21C750.00	CALL	750.00			$0.31 / 28	0	0	231.282101%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P750.00	PUT	750.00		$248.25 / 1	$253.10 / 1	0	0	241.534637%	-1.000000	0.000205	0.000001	0.000000	-0.041096
NFLX7May21C740.00	CALL	740.00	$0.01		$0.28 / 27	0	56	221.943969%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P740.00	PUT	740.00	$190.70	$239.15 / 6	$242.30 / 1	0	0	238.240644%	-1.000000	0.000203	0.000001	0.000000	-0.040548
NFLX7May21C730.00	CALL	730.00	$0.04		$0.05 / 1	0	64	179.109276%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P730.00	PUT	730.00		$228.25 / 1	$233.05 / 1	0	0	226.132959%	-1.000000	0.000200	0.000001	0.000000	-0.040000
NFLX7May21C720.00	CALL	720.00	$0.01		$0.01 / 5	0	132	151.381884%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P720.00	PUT	720.00		$218.25 / 1	$223.05 / 1	0	0	219.174284%	-1.000000	0.000197	0.000001	0.000000	-0.039452
NFLX7May21C710.00	CALL	710.00	$0.05		$0.05 / 11	0	100	167.378634%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P710.00	PUT	710.00		$209.00 / 6	$212.30 / 6	0	0	212.076492%	-1.000000	0.000195	0.000001	0.000000	-0.038904
NFLX7May21C700.00	CALL	700.00	$0.02		$0.01 / 1	0	368	140.704133%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C690.00	CALL	690.00	$0.02		$0.03 / 5	0	164	148.064762%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P690.00	PUT	690.00		$188.25 / 1	$193.10 / 1	0	0	199.069351%	-1.000000	0.000189	0.000001	0.000000	-0.037808
NFLX7May21C680.00	CALL	680.00	$0.01		$0.01 / 2	0	172	129.635110%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P680.00	PUT	680.00		$178.50 / 1	$182.30 / 6	0	0	168.538274%	-1.000000	0.000186	0.000001	0.000000	-0.037260
NFLX7May21C670.00	CALL	670.00	$0.02		$0.01 / 1	0	196	123.943258%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P670.00	PUT	670.00		$168.25 / 1	$173.10 / 1	0	0	183.728305%	-1.000000	0.000184	0.000001	0.000000	-0.036712
NFLX7May21C660.00	CALL	660.00	$0.01		$0.05 / 1	0	349	136.050198%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P660.00	PUT	660.00	$114.45	$158.25 / 1	$163.10 / 1	0	0	175.802334%	-1.000000	0.000181	0.000001	0.000000	-0.036164
NFLX7May21C650.00	CALL	650.00	$0.02		$0.01 / 4	0	404	112.216095%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P650.00	PUT	650.00		$149.25 / 6	$152.30 / 6	0	0	172.923413%	-1.000000	0.000178	0.000001	0.000000	-0.035616
NFLX7May21C640.00	CALL	640.00	$0.03		$0.24 / 105	0	102	146.723631%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P640.00	PUT	640.00	$96.82	$139.25 / 6	$142.30 / 6	0	0	164.432501%	-1.000000	0.000175	0.000001	0.000000	-0.035068
NFLX7May21C630.00	CALL	630.00	$0.02		$0.04 / 5	0	51	113.100558%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P630.00	PUT	630.00		$129.25 / 6	$132.30 / 6	0	0	155.726105%	-1.000000	0.000173	0.000001	0.000000	-0.034521
NFLX7May21C620.00	CALL	620.00	$0.02		$0.19 / 40	0	238	126.553702%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P620.00	PUT	620.00	$102.01	$118.60 / 1	$123.10 / 1	0	1	149.932934%	-1.000000	0.000170	0.000001	0.000000	-0.033973
NFLX7May21C615.00	CALL	615.00	$0.01		$0.03 / 3	0	93	99.718760%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P615.00	PUT	615.00	$97.00	$113.50 / 1	$117.30 / 6	0	0	119.833844%	-1.000000	0.000168	0.000001	0.000000	-0.033699
NFLX7May21P610.00	PUT	610.00		$109.25 / 6	$112.35 / 1	0	0	138.644523%	-1.000000	0.000167	0.000001	0.000000	-0.033425
NFLX7May21C605.00	CALL	605.00	$0.01		$0.31 / 28	0	163	122.174872%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P605.00	PUT	605.00	$65.16	$104.25 / 6	$107.30 / 1	0	0	132.931605%	-1.000000	0.000166	0.000001	0.000000	-0.033151
NFLX7May21P600.00	PUT	600.00	$96.84	$99.05 / 1	$103.10 / 1	0	1	138.496100%	-1.000000	0.000164	0.000001	0.000000	-0.032877
NFLX7May21C595.00	CALL	595.00	$0.05		$0.03 / 6	0	376	85.387322%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P595.00	PUT	595.00	$52.88	$95.10 / 6	$97.30 / 6	0	0	136.953483%	-1.000000	0.000163	0.000001	0.000000	-0.032603
NFLX7May21P590.00	PUT	590.00	$86.80	$88.50 / 1	$93.10 / 1	0	1	119.373365%	-1.000000	0.000162	0.000001	0.000000	-0.032329
NFLX7May21C580.00	CALL	580.00	$0.02	$0.01 / 3	$0.03 / 6	0	140	71.258000%	0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21P580.00	PUT	580.00	$37.00	$78.55 / 1	$83.10 / 1	0	0	110.119576%	-1.000000	0.000159	0.000001	0.000000	-0.031781
NFLX7May21P575.00	PUT	575.00	$67.85	$74.25 / 6	$77.30 / 1	0	5	103.257426%	-1.000000	0.000157	0.000001	0.000000	-0.031507
NFLX7May21P572.50	PUT	572.50		$71.00 / 1	$75.55 / 1	0	0	100.646761%	-1.000000	0.000157	0.000001	0.000000	-0.031370
NFLX7May21P570.00	PUT	570.00	$62.70	$68.50 / 1	$72.35 / 1	0	10	82.737951%	-1.000000	0.000155	0.000001	0.000000	-0.031233
NFLX7May21P567.50	PUT	567.50		$66.65 / 6	$69.80 / 6	0	0	93.701210%	-1.000000	0.000154	0.000001	0.000000	-0.031096
NFLX7May21P565.00	PUT	565.00	$58.95	$64.65 / 6	$67.30 / 6	0	21	98.417518%	-1.000000	0.000150	0.000001	0.000001	-0.030959
NFLX7May21P562.50	PUT	562.50	$55.41	$61.00 / 1	$65.55 / 1	0	6	89.965337%	-0.999999	0.000142	0.000001	0.000001	-0.030822
NFLX7May21P557.50	PUT	557.50	$49.27	$56.60 / 1	$60.00 / 1	0	7	85.196242%	-0.999996	0.000090	0.000002	0.000008	-0.030548
NFLX7May21P555.00	PUT	555.00	$55.90	$54.25 / 6	$57.30 / 1	0	18	81.671427%	-0.999990	0.000012	0.000004	0.000017	-0.030411
NFLX7May21C552.50	CALL	552.50	$0.08	$0.01 / 1	$0.16 / 10	0	121	59.023030%	0.000023	-0.000302	0.000008	0.000036	0.000001
NFLX7May21P552.50	PUT	552.50	$50.64	$51.75 / 6	$54.80 / 1	0	42	78.845585%	-0.999977	-0.000150	0.000008	0.000036	-0.030273
NFLX7May21P542.50	PUT	542.50	$42.55	$41.10 / 1	$45.55 / 1	0	77	68.448625%	-0.999569	-0.004604	0.000126	0.000573	-0.029714
NFLX7May21P537.50	PUT	537.50	$39.55	$36.75 / 6	$39.80 / 1	0	51	61.167025%	-0.998434	-0.015413	0.000414	0.001878	-0.029409
NFLX7May21C475.00	CALL	475.00	$25.85	$22.10 / 1	$26.60 / 1	0	5	38.747069%	0.981375	-0.139852	0.003716	0.016860	0.025513
NFLX7May21C465.00	CALL	465.00	$41.45	$32.05 / 1	$36.30 / 1	0	13	50.170140%	0.998412	-0.015889	0.000419	0.001902	0.025436
NFLX7May21C445.00	CALL	445.00	$72.80	$51.95 / 1	$56.75 / 1	0	4	79.592232%	0.999999	-0.000138	0.000001	0.000002	0.024384
NFLX7May21C435.00	CALL	435.00		$61.95 / 1	$66.60 / 1	0	0	106.143478%	1.000000	-0.000119	0.000001	0.000000	0.023836
NFLX7May21C425.00	CALL	425.00		$71.90 / 1	$76.50 / 1	0	0	118.302584%	1.000000	-0.000116	0.000001	0.000000	0.023288
NFLX7May21C420.00	CALL	420.00	$92.49	$76.90 / 1	$81.60 / 1	0	37	101.407725%	1.000000	-0.000115	0.000001	0.000000	0.023014
NFLX7May21C415.00	CALL	415.00		$81.90 / 1	$86.75 / 1	0	0	133.049470%	1.000000	-0.000114	0.000001	0.000000	0.022740
NFLX7May21P415.00	PUT	415.00	$0.08	$0.01 / 15	$0.20 / 1	0	66	105.783265%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C410.00	CALL	410.00		$86.90 / 1	$91.50 / 1	0	0	135.938858%	1.000000	-0.000112	0.000001	0.000000	0.022466
NFLX7May21C405.00	CALL	405.00		$91.90 / 1	$96.10 / 1	0	0	131.581908%	1.000000	-0.000111	0.000001	0.000000	0.022192
NFLX7May21P405.00	PUT	405.00	$0.06		$0.31 / 1	0	10	136.517205%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C400.00	CALL	400.00	$101.55	$96.90 / 1	$100.05 / 1	0	21	121.720856%	1.000000	-0.000110	0.000001	0.000000	0.021918
NFLX7May21C395.00	CALL	395.00		$101.95 / 1	$106.50 / 1	0	0	139.972851%	1.000000	-0.000108	0.000001	0.000000	0.021644
NFLX7May21P395.00	PUT	395.00	$0.02		$0.02 / 7	0	38	109.833468%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C390.00	CALL	390.00		$106.90 / 1	$111.75 / 1	0	0	145.374294%	1.000000	-0.000107	0.000001	0.000000	0.021370
NFLX7May21C385.00	CALL	385.00		$111.90 / 1	$116.50 / 1	0	0	132.332816%	1.000000	-0.000105	0.000001	0.000000	0.021096
NFLX7May21C380.00	CALL	380.00	$163.75	$116.95 / 1	$121.50 / 1	0	2	177.401468%	1.000000	-0.000104	0.000001	0.000000	0.020822
NFLX7May21P380.00	PUT	380.00	$0.03		$0.20 / 1	0	38	162.008692%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C375.00	CALL	375.00		$121.90 / 1	$126.60 / 1	0	0	150.454451%	1.000000	-0.000103	0.000001	0.000000	0.020548
NFLX7May21P375.00	PUT	375.00	$0.01		$0.11 / 6	0	11	156.995712%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C370.00	CALL	370.00	$143.00	$126.90 / 1	$131.75 / 1	0	1	156.859773%	1.000000	-0.000101	0.000001	0.000000	0.020274
NFLX7May21P370.00	PUT	370.00	$0.01		$0.01 / 2	0	84	129.869746%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C365.00	CALL	365.00		$131.90 / 1	$136.75 / 1	0	0	156.976282%	1.000000	-0.000100	0.000001	0.000000	0.020000
NFLX7May21P365.00	PUT	365.00	$0.10		$0.46 / 1	0	8	205.453257%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C360.00	CALL	360.00	$148.30	$136.90 / 1	$141.75 / 1	0	0	163.307278%	1.000000	-0.000099	0.000001	0.000000	0.019726
NFLX7May21P360.00	PUT	360.00		$0.01 / 1	$0.11 / 1	0	0	165.737329%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C355.00	CALL	355.00	$153.30	$141.90 / 1	$146.75 / 1	0	0	176.506699%	1.000000	-0.000097	0.000001	0.000000	0.019452
NFLX7May21P355.00	PUT	355.00	$0.10		$0.01 / 10	0	13	146.475480%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C350.00	CALL	350.00		$146.90 / 1	$151.75 / 1	0	0	176.193136%	1.000000	-0.000096	0.000001	0.000000	0.019178
NFLX7May21P350.00	PUT	350.00	$0.01		$0.09 / 10	0	212	186.534329%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C345.00	CALL	345.00	$165.25	$151.90 / 1	$156.60 / 1	0	3	182.752468%	1.000000	-0.000095	0.000001	0.000000	0.018904
NFLX7May21P345.00	PUT	345.00	$0.01		$0.46 / 1	0	7	237.457630%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C340.00	CALL	340.00	$168.29	$156.90 / 1	$161.75 / 1	0	6	189.395387%	1.000000	-0.000093	0.000001	0.000000	0.018630
NFLX7May21P340.00	PUT	340.00	$0.01		$0.31 / 1	0	1	232.501566%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C335.00	CALL	335.00	$172.20	$161.90 / 1	$166.60 / 1	0	3	196.128484%	1.000000	-0.000092	0.000001	0.000000	0.018356
NFLX7May21P335.00	PUT	335.00			$0.10 / 6	0	0	209.743067%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C330.00	CALL	330.00		$166.90 / 1	$171.60 / 1	0	0	202.945705%	1.000000	-0.000090	0.000001	0.000000	0.018082
NFLX7May21P330.00	PUT	330.00	$0.10		$0.10 / 6	0	11	216.935489%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C325.00	CALL	325.00		$171.90 / 1	$176.60 / 1	0	0	209.857851%	1.000000	-0.000089	0.000001	0.000000	0.017808
NFLX7May21P325.00	PUT	325.00	$0.08		$0.31 / 1	0	3	256.722585%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C320.00	CALL	320.00		$176.90 / 1	$181.75 / 1	0	0	225.259464%	1.000000	-0.000088	0.000001	0.000000	0.017534
NFLX7May21P320.00	PUT	320.00	$0.05		$0.03 / 1	0	2	205.770195%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C315.00	CALL	315.00		$181.90 / 1	$186.60 / 1	0	0	232.606259%	1.000000	-0.000086	0.000001	0.000000	0.017260
NFLX7May21P315.00	PUT	315.00			$0.05 / 6	0	0	222.844770%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C310.00	CALL	310.00		$186.90 / 1	$191.60 / 1	0	0	231.187434%	1.000000	-0.000085	0.000001	0.000000	0.016986
NFLX7May21P310.00	PUT	310.00	$0.01		$0.31 / 1	0	14	281.946981%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C305.00	CALL	305.00		$191.90 / 1	$196.60 / 1	0	0	247.619528%	1.000000	-0.000084	0.000001	0.000000	0.016712
NFLX7May21P305.00	PUT	305.00	$0.04		$0.46 / 1	0	90	306.475084%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C300.00	CALL	300.00	$210.85	$196.90 / 1	$201.60 / 1	0	0	245.938140%	1.000000	-0.000082	0.000001	0.000000	0.016438
NFLX7May21C295.00	CALL	295.00		$201.95 / 1	$206.75 / 1	0	0	263.101368%	1.000000	-0.000081	0.000001	0.000000	0.016164
NFLX7May21P295.00	PUT	295.00	$0.02		$0.46 / 1	0	20	324.985109%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C290.00	CALL	290.00		$206.90 / 1	$211.60 / 1	0	0	261.156601%	1.000000	-0.000079	0.000001	0.000000	0.015890
NFLX7May21P290.00	PUT	290.00	$0.09		$0.31 / 1	0	1	317.357575%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C285.00	CALL	285.00		$211.90 / 1	$216.60 / 1	0	0	279.078975%	1.000000	-0.000078	0.000001	0.000000	0.015616
NFLX7May21P285.00	PUT	285.00	$0.04		$0.46 / 1	0	2	344.084209%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C280.00	CALL	280.00	$237.17	$218.20 / 1	$220.60 / 1	0	1	227.418075%	1.000000	-0.000077	0.000001	0.000000	0.015342
NFLX7May21P280.00	PUT	280.00			$0.09 / 7	0	0	291.681996%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C275.00	CALL	275.00	$242.13	$223.20 / 1	$225.60 / 1	0	2	288.811113%	1.000000	-0.000075	0.000001	0.000000	0.015068
NFLX7May21P275.00	PUT	275.00			$0.02 / 11	0	0	261.400397%	-0.000001	0.000000	0.000001	0.000000	0.000000
NFLX7May21C270.00	CALL	270.00	$247.18	$228.20 / 1	$230.60 / 1	0	1	297.133369%	1.000000	-0.000074	0.000001	0.000000	0.014795