NFLX Option Chain

End of day data from November 24, 2020 for NFLX options expiring on November 27, 2020.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Option Chain
|USD |NFLX: $482.88 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
NFLX27Nov20C500.00CALL500.00$0.68$0.63 / 1$0.70 / 168,7796,72925.968737%0.257551-0.9859820.0132110.1632710.013233
NFLX27Nov20C480.00CALL480.00$6.00$5.90 / 17$6.25 / 74,3893,56521.333376%0.562143-1.2039940.0161300.1993420.028518
NFLX27Nov20C485.00CALL485.00$3.70$3.50 / 10$3.70 / 293,9962,56821.984975%0.480645-1.2173130.0163090.2015580.024477
NFLX27Nov20C490.00CALL490.00$2.02$1.96 / 3$2.08 / 23,7222,85522.896260%0.400763-1.1807970.0158210.1955200.020478
NFLX27Nov20C482.50CALL482.50$4.74$4.50 / 16$4.80 / 102,00970521.297493%0.521401-1.2170240.0163050.2015050.026504
NFLX27Nov20P470.00PUT470.00$0.90$0.80 / 6$0.93 / 111,8354,39524.426640%-0.283401-1.0338430.0138580.171267-0.015491
NFLX27Nov20P460.00PUT460.00$0.30$0.28 / 2$0.33 / 61,7463,37528.770515%-0.159118-0.7402800.0099230.122629-0.008655
NFLX27Nov20P475.00PUT475.00$1.66$1.54 / 18$1.74 / 111,6221,64223.131243%-0.358119-1.1402180.0152850.188895-0.019633
NFLX27Nov20C495.00CALL495.00$1.20$1.07 / 11$1.23 / 111,5391,69224.368523%0.325580-1.1002440.0147420.1821870.016685
NFLX27Nov20C510.00CALL510.00$0.27$0.27 / 5$0.29 / 121,5042,02930.168609%0.148580-0.7076850.0094830.1171910.007667
NFLX27Nov20C487.50CALL487.50$2.68$2.58 / 2$2.75 / 51,40892322.171505%0.440298-1.2050500.0161450.1995320.022461
NFLX27Nov20P480.00PUT480.00$3.10$3.00 / 20$3.30 / 111,4062,42322.722749%-0.437857-1.2032320.0161300.199342-0.024084
NFLX27Nov20C505.00CALL505.00$0.40$0.39 / 2$0.43 / 111,3441,48927.870340%0.198303-0.8507910.0114000.1408870.010212
NFLX27Nov20P477.50PUT477.50$2.35$2.20 / 12$2.43 / 1193367822.997883%-0.397556-1.1776810.0157870.195105-0.021830
NFLX27Nov20P450.00PUT450.00$0.15$0.12 / 12$0.19 / 189142,06034.510869%-0.075964-0.4364870.0058500.072303-0.004116
NFLX27Nov20C477.50CALL477.50$7.70$7.55 / 7$7.95 / 1184526921.532399%0.602444-1.1784400.0157870.1951050.030498
NFLX27Nov20P485.00PUT485.00$5.65$5.65 / 1$5.80 / 77911,76123.578569%-0.519355-1.2165430.0163090.201558-0.028673
NFLX27Nov20P465.00PUT465.00$0.46$0.43 / 11$0.52 / 127561,24526.167294%-0.216436-0.8956460.0120050.148369-0.011800
NFLX27Nov20C530.00CALL530.00$0.09$0.09 / 14$0.12 / 1774372940.204155%0.035673-0.2397280.0032120.0397000.001852
NFLX27Nov20C475.00CALL475.00$10.03$9.30 / 8$9.85 / 663351121.443387%0.641881-1.1409730.0152850.1888950.032421
NFLX27Nov20P472.50PUT472.50$1.11$1.18 / 1$1.25 / 1159463223.915424%-0.319945-1.0918320.0146360.180876-0.017514
NFLX27Nov20C492.50CALL492.50$1.53$1.45 / 1$1.58 / 155965623.560268%0.362412-1.1454630.0153470.1896720.018546
NFLX27Nov20C520.00CALL520.00$0.15$0.12 / 15$0.15 / 95411,62034.279885%0.076853-0.4404850.0059020.0729450.003979
NFLX27Nov20C515.00CALL515.00$0.20$0.15 / 15$0.21 / 65321,74431.904085%0.108325-0.5680560.0076120.0940700.005599
NFLX27Nov20P482.50PUT482.50$4.30$4.10 / 13$4.40 / 851968722.753754%-0.478599-1.2162570.0163050.201505-0.026373
NFLX27Nov20P462.50PUT462.50$0.39$0.34 / 15$0.41 / 648478027.407300%-0.186492-0.8191430.0109800.135694-0.010155
NFLX27Nov20C497.50CALL497.50$0.85$0.81 / 14$0.91 / 1343861825.047652%0.290549-1.0465580.0140230.1733000.014910
NFLX27Nov20P455.00PUT455.00$0.21$0.18 / 11$0.24 / 64112,17231.548869%-0.112330-0.5828690.0078130.096552-0.006097
NFLX27Nov20C502.50CALL502.50$0.52$0.46 / 6$0.55 / 1138267826.726676%0.226763-0.9201710.0123290.1523750.011665
NFLX27Nov20P467.50PUT467.50$0.65$0.58 / 11$0.70 / 1136164425.287184%-0.248808-0.9678500.0129730.160332-0.013582
NFLX27Nov20P440.00PUT440.00$0.09$0.07 / 6$0.11 / 143111,69340.305596%-0.030246-0.2091920.0028040.034651-0.001634
NFLX27Nov20P420.00PUT420.00$0.04$0.03 / 1$0.14 / 1830657556.987780%-0.002577-0.0243630.0003270.004035-0.000139
NFLX27Nov20C550.00CALL550.00$0.04$0.05 / 2$0.06 / 2229567249.639369%0.005609-0.0489200.0006560.0081020.000292
NFLX27Nov20P445.00PUT445.00$0.11$0.10 / 4$0.26 / 202801,05139.989262%-0.049092-0.3103690.0041600.051411-0.002655
NFLX27Nov20C540.00CALL540.00$0.06$0.01 / 10$0.07 / 226373341.857033%0.014892-0.1149570.0015400.0190380.000775
NFLX27Nov20P430.00PUT430.00$0.06$0.07 / 4$0.08 / 622376847.699567%-0.009854-0.0803540.0010770.013310-0.000531
NFLX27Nov20P490.00PUT490.00$9.05$8.65 / 16$9.30 / 921487423.755251%-0.599237-1.1800180.0158210.195520-0.033220
NFLX27Nov20C472.50CALL472.50$12.00$11.30 / 11$12.20 / 2219413422.710125%0.680055-1.0925820.0146360.1808760.034267
NFLX27Nov20C507.50CALL507.50$0.43$0.32 / 6$0.35 / 1219236828.984594%0.172238-0.7794600.0104440.1290760.008879
NFLX27Nov20C512.50CALL512.50$0.24$0.12 / 16$0.26 / 1216853230.158247%0.127300-0.6368240.0085330.1054580.006575
NFLX27Nov20C525.00CALL525.00$0.15$0.09 / 4$0.15 / 1216572637.363862%0.053067-0.3302930.0044260.0546980.002751
NFLX27Nov20P410.00PUT410.00$0.05$0.04 / 1$0.06 / 615645361.651452%-0.000531-0.0057340.0000770.000950-0.000028
NFLX27Nov20C560.00CALL560.00$0.03$0.02 / 15$0.05 / 1115162353.007472%0.001913-0.0185980.0002490.0030800.000100
NFLX27Nov20C470.00CALL470.00$14.80$13.45 / 11$14.60 / 2311733924.125336%0.716599-1.0345900.0138580.1712670.036015
NFLX27Nov20P505.00PUT505.00$21.73$22.00 / 12$22.90 / 1811314731.024688%-0.801697-0.8499890.0114000.140887-0.045130
NFLX27Nov20C630.00CALL630.00$0.01$0.01 / 1$0.04 / 181014286.691440%0.000001-0.0000010.0000010.0000000.000000
NFLX27Nov20C640.00CALL640.00$0.01$0.01 / 18$0.01 / 299613284.563001%0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C580.00CALL580.00$0.02$0.01 / 1$0.13 / 189121468.980806%0.000168-0.0019640.0000260.0003250.000009
NFLX27Nov20C465.00CALL465.00$19.15$18.00 / 11$18.65 / 79010520.047358%0.783564-0.8963850.0120050.1483690.039159
NFLX27Nov20C535.00CALL535.00$0.06$0.07 / 10$0.22 / 228422945.691847%0.023352-0.1685770.0022590.0279180.001214
NFLX27Nov20C517.50CALL517.50$0.20$0.14 / 4$0.17 / 17552233.087821%0.091552-0.5023540.0067310.0831910.004736
NFLX27Nov20P495.00PUT495.00$13.15$13.05 / 7$13.55 / 196931126.888965%-0.674420-1.0994570.0147420.182187-0.037561
NFLX27Nov20P500.00PUT500.00$17.15$17.35 / 16$18.60 / 246623430.738452%-0.742449-0.9851880.0132110.163271-0.041561
NFLX27Nov20C522.50CALL522.50$0.13$0.05 / 14$0.15 / 66432334.609713%0.064078-0.3830100.0051320.0634280.003320
NFLX27Nov20P487.50PUT487.50$7.05$7.15 / 6$7.45 / 76441723.906081%-0.559702-1.2042750.0161450.199532-0.030963
NFLX27Nov20C790.00CALL790.00$0.01$0.01 / 7$0.01 / 206099140.694343%0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C555.00CALL555.00$0.05$0.04 / 1$0.05 / 105517951.506554%0.003316-0.0305790.0004100.0050640.000173
NFLX27Nov20C460.00CALL460.00$22.53$22.80 / 18$23.75 / 18435022.844277%0.840882-0.7410110.0099230.1226290.041756
NFLX27Nov20C450.00CALL450.00$33.25$32.75 / 18$34.20 / 18436738.253967%0.924036-0.4372020.0058500.0723030.045199
NFLX27Nov20C542.50CALL542.50$0.09$0.05 / 3$0.15 / 194114048.448445%0.011778-0.0938680.0012580.0155450.000613
NFLX27Nov20C527.50CALL527.50$0.10$0.08 / 1$0.14 / 113932738.691366%0.043655-0.2825220.0037860.0467870.002265
NFLX27Nov20P510.00PUT510.00$27.15$27.10 / 7$27.70 / 183824935.387075%-0.851420-0.7068740.0094830.117191-0.048223
NFLX27Nov20P497.50PUT497.50$17.11$15.05 / 7$15.70 / 14307426.857829%-0.709451-1.0457680.0140230.173300-0.039610
NFLX27Nov20C620.00CALL620.00$0.01$0.01 / 20$0.03 / 62918980.363231%0.000001-0.0000070.0000010.0000010.000000
NFLX27Nov20P492.50PUT492.50$10.96$10.95 / 6$11.35 / 112916725.679923%-0.637588-1.1446810.0153470.189672-0.035426
NFLX27Nov20P400.00PUT400.00$0.02$0.01 / 1$0.04 / 10285,52965.105123%-0.000084-0.0010290.0000140.000170-0.000005
NFLX27Nov20C467.50CALL467.50$16.50$15.75 / 6$16.40 / 18268922.131350%0.751192-0.9685920.0129730.1603320.037650
NFLX27Nov20P435.00PUT435.00$0.08$0.08 / 1$0.22 / 202678547.873098%-0.017724-0.1334110.0017880.022098-0.000956
NFLX27Nov20P515.00PUT515.00$32.23$31.20 / 18$32.70 / 182311830.736740%-0.891675-0.5672370.0076120.094070-0.050839
NFLX27Nov20P405.00PUT405.00$0.05$0.04 / 1$0.19 / 182318372.594798%-0.000219-0.0025160.0000340.000417-0.000012
NFLX27Nov20C537.50CALL537.50$0.06$0.05 / 6$0.16 / 192111045.387190%0.018709-0.1397370.0018730.0231410.000973
NFLX27Nov20C557.50CALL557.50$0.05$0.01 / 1$0.06 / 10203451.574973%0.002526-0.0239280.0003210.0039630.000132
NFLX27Nov20P530.00PUT530.00$46.11$46.65 / 18$47.65 / 18194848.392485%-0.964327-0.2388860.0032120.039700-0.056230
NFLX27Nov20C532.50CALL532.50$0.09$0.07 / 6$0.16 / 181813142.478953%0.028958-0.2018140.0027040.0334220.001504
NFLX27Nov20P525.00PUT525.00$42.03$41.55 / 18$42.65 / 18172943.090302%-0.946933-0.3294590.0044260.054698-0.054783
NFLX27Nov20C545.00CALL545.00$0.05$0.04 / 6$0.10 / 191532147.908453%0.009256-0.0760860.0010200.0126010.000482
NFLX27Nov20C455.00CALL455.00$28.40$27.60 / 10$28.40 / 1152430.389158%0.887670-0.5835920.0078130.0965520.043765
NFLX27Nov20P415.00PUT415.00$0.05$0.03 / 15$0.13 / 181428560.819773%-0.001206-0.0122130.0001640.002023-0.000065
NFLX27Nov20P550.00PUT550.00$68.40$66.40 / 18$67.60 / 18123058.389716%-0.994391-0.0480460.0006560.008102-0.059981
NFLX27Nov20P520.00PUT520.00$38.27$36.60 / 18$37.65 / 18118339.582228%-0.923147-0.4396590.0059020.072945-0.053007
NFLX27Nov20C585.00CALL585.00$0.03$0.01 / 1$0.03 / 61010263.281609%0.000086-0.0010530.0000140.0001740.000005
NFLX27Nov20C570.00CALL570.00$0.03$0.02 / 3$0.07 / 181029360.178006%0.000593-0.0063560.0000850.0010530.000031
NFLX27Nov20C565.00CALL565.00$0.03$0.02 / 5$0.05 / 71023155.832216%0.001078-0.0110140.0001480.0018240.000056
NFLX27Nov20C552.50CALL552.50$0.05$0.04 / 1$0.21 / 18910856.592001%0.004326-0.0388120.0005200.0064280.000226
NFLX27Nov20C547.50CALL547.50$0.05$0.04 / 1$0.06 / 6810247.580685%0.007228-0.0612280.0008200.0101400.000377
NFLX27Nov20P385.00PUT385.00$0.02$0.02 / 3$0.02 / 1486275.445575%-0.000003-0.0000450.0000010.0000070.000000
NFLX27Nov20P380.00PUT380.00$0.04$0.16 / 1885299.485645%-0.000001-0.0000140.0000010.0000020.000000
NFLX27Nov20C600.00CALL600.00$0.01$0.01 / 1$0.05 / 11726073.483962%0.000010-0.0001420.0000020.0000230.000001
NFLX27Nov20P390.00PUT390.00$0.03$0.05 / 11610378.338827%-0.000010-0.0001380.0000020.000023-0.000001
NFLX27Nov20P425.00PUT425.00$0.11$0.05 / 1$0.10 / 18524051.895804%-0.005186-0.0456190.0006110.007556-0.000279
NFLX27Nov20P560.00PUT560.00$76.81$76.45 / 18$77.55 / 1844165.203574%-0.998087-0.0177080.0002490.003080-0.061270
NFLX27Nov20P512.50PUT512.50$28.45$28.70 / 10$30.40 / 1844531.512009%-0.872700-0.6360100.0085330.105458-0.049589
NFLX27Nov20P340.00PUT340.00$0.02$0.18 / 1835141.807590%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C605.00CALL605.00$0.01$0.19 / 1824493.161812%0.000005-0.0000700.0000010.0000120.000000
NFLX27Nov20P570.00PUT570.00$93.60$86.05 / 18$87.50 / 182278.628469%-0.999407-0.0054500.0000850.001053-0.062434
NFLX27Nov20P522.50PUT522.50$39.56$39.05 / 18$40.70 / 1821446.651936%-0.935922-0.3821790.0051320.063428-0.053940
NFLX27Nov20C462.50CALL462.50$20.00$20.25 / 8$21.35 / 2824721.579728%0.813508-0.8198780.0109800.1356940.040529
NFLX27Nov20C445.00CALL445.00$36.95$37.55 / 18$38.60 / 1824241.555293%0.950908-0.3110760.0041600.0514110.046111
NFLX27Nov20P395.00PUT395.00$0.02$0.01 / 15$0.06 / 11215471.395026%-0.000030-0.0003910.0000050.000065-0.000002
NFLX27Nov20P780.00PUT780.00$299.30$296.60 / 18$297.45 / 1810181.626177%-1.0000000.0012390.0000010.000000-0.085479
NFLX27Nov20C750.00CALL750.00$0.02$0.18 / 1816164.963886%0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20P710.00PUT710.00$231.45$226.40 / 18$227.55 / 1810146.027702%-1.0000000.0011280.0000010.000000-0.077808
NFLX27Nov20C610.00CALL610.00$0.01$0.01 / 20$0.19 / 15127388.910203%0.000002-0.0000330.0000010.0000060.000000
NFLX27Nov20P540.00PUT540.00$59.05$56.55 / 18$57.55 / 1813553.174601%-0.985108-0.1140990.0015400.019038-0.058403
NFLX27Nov20P535.00PUT535.00$51.55$51.50 / 18$53.15 / 1812456.446266%-0.976648-0.1677270.0022590.027918-0.057416
NFLX27Nov20P507.50PUT507.50$29.70$24.60 / 18$25.35 / 1813633.891690%-0.827762-0.7786530.0104440.129076-0.046737
NFLX27Nov20C345.00CALL345.00$138.26$137.50 / 18$138.45 / 1813131.888747%1.000000-0.0005480.0000010.0000000.037808
NFLX27Nov20P300.00PUT300.00$0.02$0.18 / 1812186.783111%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C255.00CALL255.00$222.60$227.55 / 18$228.45 / 1816206.262829%1.000000-0.0004050.0000010.0000000.027945
NFLX27Nov20C250.00CALL250.00$227.60$232.55 / 18$233.45 / 1810212.297071%1.000000-0.0003970.0000010.0000000.027397
NFLX27Nov20C245.00CALL245.00$232.60$237.55 / 18$238.45 / 1810218.444831%1.000000-0.0003890.0000010.0000000.026849
NFLX27Nov20P790.00PUT790.00$306.35$306.55 / 18$307.45 / 1800183.303139%-1.0000000.0012550.0000010.000000-0.086575
NFLX27Nov20C780.00CALL780.00$0.27$0.01 / 1002137.371543%0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C770.00CALL770.00$0.05$0.01 / 609133.997438%0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20P770.00PUT770.00$286.40$286.55 / 18$287.50 / 1800177.400866%-1.0000000.0012240.0000010.000000-0.084383
NFLX27Nov20C760.00CALL760.00$0.01$0.01 / 1000111130.572451%0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20P760.00PUT760.00$276.55 / 18$277.95 / 1800188.637284%-1.0000000.0012080.0000010.000000-0.083287
NFLX27Nov20P750.00PUT750.00$266.40 / 18$267.55 / 1800163.895410%-1.0000000.0011920.0000010.000000-0.082191
NFLX27Nov20C740.00CALL740.00$0.13$0.01 / 12024123.555556%0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20P740.00PUT740.00$253.95$256.50 / 18$257.85 / 1800175.001393%-1.0000000.0011760.0000010.000000-0.081095
NFLX27Nov20C730.00CALL730.00$0.01$0.18 / 18018156.155245%0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20P730.00PUT730.00$246.25 / 18$247.60 / 1800149.355920%-1.0000000.0011600.0000010.000000-0.079999
NFLX27Nov20C720.00CALL720.00$0.01$0.18 / 18011151.631874%0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20P720.00PUT720.00$236.40 / 18$237.95 / 1800165.426764%-1.0000000.0011440.0000010.000000-0.078904
NFLX27Nov20C710.00CALL710.00$0.01$0.01 / 1030112.581723%0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C700.00CALL700.00$0.01$0.02 / 20085114.924905%0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20P700.00PUT700.00$216.40 / 18$217.55 / 1800141.349023%-1.0000000.0011120.0000010.000000-0.076712
NFLX27Nov20C690.00CALL690.00$0.04$0.02 / 20026110.889875%0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20P690.00PUT690.00$206.35 / 30$207.50 / 1800131.354330%-1.0000000.0010960.0000010.000000-0.075616
NFLX27Nov20C680.00CALL680.00$0.32$0.02 / 2008106.783399%0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20P680.00PUT680.00$196.30 / 18$197.50 / 1800123.486294%-1.0000000.0010810.0000010.000000-0.074520
NFLX27Nov20C670.00CALL670.00$0.01$0.18 / 18016127.685042%0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20P670.00PUT670.00$186.25 / 18$187.55 / 1800118.769398%-1.0000000.0010650.0000010.000000-0.073424
NFLX27Nov20C660.00CALL660.00$0.02$0.02 / 502498.329475%0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20P660.00PUT660.00$176.50 / 18$177.95 / 1800136.740797%-1.0000000.0010490.0000010.000000-0.072328
NFLX27Nov20C650.00CALL650.00$0.01$0.18 / 180339117.408759%0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20P650.00PUT650.00$136.95$166.50 / 18$167.95 / 1800131.100223%-1.0000000.0010330.0000010.000000-0.071232
NFLX27Nov20P640.00PUT640.00$167.40$156.20 / 18$157.65 / 1801106.784519%-1.0000000.0010170.0000010.000000-0.070137
NFLX27Nov20P630.00PUT630.00$98.80$146.25 / 18$147.70 / 1800105.848900%-1.0000000.0010000.0000010.000000-0.069041
NFLX27Nov20P620.00PUT620.00$139.30$136.25 / 18$137.60 / 180096.190927%-1.0000000.0009780.0000010.000001-0.067945
NFLX27Nov20C615.00CALL615.00$0.02$0.13 / 1805194.453764%0.000001-0.0000160.0000010.0000030.000000
NFLX27Nov20P615.00PUT615.00$131.20$131.45 / 18$132.50 / 180097.505754%-0.9999990.0009620.0000010.000003-0.067397
NFLX27Nov20P610.00PUT610.00$70.15$126.35 / 18$127.55 / 180092.803238%-0.9999980.0009360.0000010.000006-0.066849
NFLX27Nov20P605.00PUT605.00$123.20$121.25 / 18$122.60 / 180187.916363%-0.9999950.0008920.0000010.000012-0.066301
NFLX27Nov20P600.00PUT600.00$83.20$116.20 / 18$117.65 / 180085.092110%-0.9999900.0008120.0000020.000023-0.065752
NFLX27Nov20C595.00CALL595.00$0.03$0.01 / 1$0.02 / 1011566.587084%0.000021-0.0002830.0000040.0000470.000001
NFLX27Nov20P595.00PUT595.00$113.05$111.30 / 18$112.55 / 180082.225675%-0.9999790.0006630.0000040.000047-0.065204
NFLX27Nov20C590.00CALL590.00$0.01$0.01 / 1$0.19 / 1804077.714967%0.000044-0.0005520.0000070.0000910.000002
NFLX27Nov20P590.00PUT590.00$115.52$106.50 / 18$107.55 / 180085.785552%-0.9999560.0003860.0000070.000091-0.064655
NFLX27Nov20P585.00PUT585.00$101.45 / 18$102.55 / 180081.317858%-0.999914-0.0001240.0000140.000174-0.064105
NFLX27Nov20P580.00PUT580.00$97.20$96.35 / 18$97.60 / 180076.762336%-0.999832-0.0010430.0000260.000325-0.063552
NFLX27Nov20C575.00CALL575.00$0.04$0.03 / 5$0.13 / 18019967.122161%0.000319-0.0035770.0000480.0005920.000017
NFLX27Nov20P575.00PUT575.00$89.30$91.35 / 18$92.60 / 180173.633795%-0.999681-0.0026630.0000480.000592-0.062997
NFLX27Nov20P565.00PUT565.00$79.46$81.55 / 18$82.50 / 1801969.710357%-0.998922-0.0101160.0001480.001824-0.061861
NFLX27Nov20P557.50PUT557.50$71.15$73.95 / 18$75.25 / 180067.573063%-0.997474-0.0230420.0003210.003963-0.060964
NFLX27Nov20P555.00PUT555.00$74.95$71.55 / 18$72.85 / 1801168.978362%-0.996684-0.0296970.0004100.005064-0.060649
NFLX27Nov20P552.50PUT552.50$69.30$68.95 / 18$69.95 / 180557.651248%-0.995674-0.0379340.0005200.006428-0.060322
NFLX27Nov20P547.50PUT547.50$67.70$63.85 / 18$65.00 / 180652.904262%-0.992772-0.0603580.0008200.010140-0.059623
NFLX27Nov20P545.00PUT545.00$59.35$61.40 / 18$62.60 / 1801154.891342%-0.990744-0.0752200.0010200.012601-0.059244
NFLX27Nov20P542.50PUT542.50$66.34$58.90 / 18$60.05 / 180652.050309%-0.988222-0.0930060.0012580.015545-0.058839
NFLX27Nov20P537.50PUT537.50$54.19$53.80 / 18$55.10 / 1801347.388565%-0.981291-0.1388830.0018730.023141-0.057931
NFLX27Nov20P532.50PUT532.50$53.59$49.05 / 18$50.45 / 1801352.773918%-0.971042-0.2009680.0027040.033422-0.056852
NFLX27Nov20P527.50PUT527.50$48.52$43.85 / 18$45.15 / 180742.091494%-0.956345-0.2816830.0037860.046787-0.055543
NFLX27Nov20P517.50PUT517.50$27.95$33.65 / 10$35.75 / 1801439.029234%-0.908448-0.5015310.0067310.083191-0.051976
NFLX27Nov20P502.50PUT502.50$23.49$19.05 / 18$21.05 / 1804929.533412%-0.773237-0.9193720.0123290.152375-0.043403
NFLX27Nov20C440.00CALL440.00$55.00$42.65 / 18$43.65 / 1805741.480632%0.969754-0.2098910.0028040.0346510.046585
NFLX27Nov20C435.00CALL435.00$49.30$47.45 / 18$48.60 / 1802848.148811%0.982276-0.1341020.0017880.0220980.046715
NFLX27Nov20C430.00CALL430.00$54.55$52.60 / 18$53.50 / 1802558.431666%0.990146-0.0810370.0010770.0133100.046592
NFLX27Nov20C425.00CALL425.00$61.30$57.60 / 18$58.55 / 1801562.502094%0.994814-0.0462940.0006110.0075560.046296
NFLX27Nov20C420.00CALL420.00$52.20$62.60 / 18$63.40 / 60564.312692%0.997423-0.0250300.0003270.0040350.045889
NFLX27Nov20C415.00CALL415.00$70.40$67.35 / 18$68.35 / 1805269.050447%0.998794-0.0128720.0001640.0020230.045414
NFLX27Nov20C410.00CALL410.00$75.80$72.40 / 18$73.70 / 180673.808463%0.999469-0.0063860.0000770.0009500.044903
NFLX27Nov20C405.00CALL405.00$77.95$77.60 / 18$78.45 / 180478.594077%0.999781-0.0031590.0000340.0004170.044372
NFLX27Nov20C400.00CALL400.00$81.12$82.50 / 18$83.65 / 1801987.178881%0.999916-0.0016650.0000140.0001700.043831
NFLX27Nov20C395.00CALL395.00$93.85$87.50 / 18$88.80 / 180575.884812%0.999970-0.0010190.0000050.0000650.043286
NFLX27Nov20C390.00CALL390.00$96.50$92.50 / 18$93.60 / 1801295.968909%0.999990-0.0007580.0000020.0000230.042739
NFLX27Nov20C385.00CALL385.00$102.10$97.55 / 18$98.70 / 180880.114058%0.999997-0.0006570.0000010.0000070.042191
NFLX27Nov20C380.00CALL380.00$103.10$102.40 / 18$103.75 / 1808104.614956%0.999999-0.0006170.0000010.0000020.041644
NFLX27Nov20C375.00CALL375.00$117.80$107.50 / 18$108.50 / 1805104.297989%1.000000-0.0006000.0000010.0000010.041096
NFLX27Nov20P375.00PUT375.00$0.03$0.12 / 180145100.674079%-0.000001-0.0000040.0000010.0000010.000000
NFLX27Nov20C370.00CALL370.00$112.50 / 18$113.55 / 1800113.093461%1.000000-0.0005890.0000010.0000000.040548
NFLX27Nov20P370.00PUT370.00$0.01$0.15 / 18041108.359343%-0.000001-0.0000010.0000010.0000000.000000
NFLX27Nov20C365.00CALL365.00$116.65$117.50 / 18$118.55 / 1803116.281258%1.000000-0.0005800.0000010.0000000.040000
NFLX27Nov20P365.00PUT365.00$0.43$0.16 / 18044114.193816%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C360.00CALL360.00$122.45 / 18$123.45 / 1800119.192706%1.000000-0.0005720.0000010.0000000.039452
NFLX27Nov20P360.00PUT360.00$0.25$0.16 / 1809119.196280%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C355.00CALL355.00$127.45 / 18$128.75 / 180096.104354%1.000000-0.0005640.0000010.0000000.038904
NFLX27Nov20P355.00PUT355.00$0.13$0.15 / 1801123.270480%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C350.00CALL350.00$127.90$132.50 / 18$133.55 / 1803131.720322%1.000000-0.0005560.0000010.0000000.038356
NFLX27Nov20P350.00PUT350.00$0.26$0.06 / 18029115.788008%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20P345.00PUT345.00$0.10$0.18 / 1804136.509527%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C340.00CALL340.00$142.50 / 18$143.65 / 1800150.434470%1.000000-0.0005400.0000010.0000000.037260
NFLX27Nov20C335.00CALL335.00$147.40 / 18$148.60 / 1800150.036708%1.000000-0.0005320.0000010.0000000.036712
NFLX27Nov20P335.00PUT335.00$0.18 / 1800147.171320%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C330.00CALL330.00$153.00$152.05 / 18$153.55 / 1802157.788648%1.000000-0.0005240.0000010.0000000.036164
NFLX27Nov20P330.00PUT330.00$0.16$0.03 / 10016126.241968%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C325.00CALL325.00$157.45 / 18$158.75 / 1800121.703089%1.000000-0.0005160.0000010.0000000.035616
NFLX27Nov20P325.00PUT325.00$0.06$0.18 / 1803158.105934%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C320.00CALL320.00$162.10$162.40 / 18$163.70 / 1804173.445055%1.000000-0.0005080.0000010.0000000.035068
NFLX27Nov20P320.00PUT320.00$0.03$0.18 / 1801163.680365%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C315.00CALL315.00$167.20$167.45 / 18$168.70 / 1801175.027461%1.000000-0.0005010.0000010.0000000.034520
NFLX27Nov20P315.00PUT315.00$0.04$0.18 / 1801169.333075%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C310.00CALL310.00$172.50 / 18$173.60 / 1800180.931190%1.000000-0.0004930.0000010.0000000.033972
NFLX27Nov20P310.00PUT310.00$0.18 / 1800175.064109%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C305.00CALL305.00$174.91$177.50 / 18$178.55 / 1804186.924947%1.000000-0.0004850.0000010.0000000.033424
NFLX27Nov20P305.00PUT305.00$0.18 / 1800180.880459%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C300.00CALL300.00$182.50 / 18$183.45 / 1800184.380715%1.000000-0.0004770.0000010.0000000.032877
NFLX27Nov20C295.00CALL295.00$192.30$187.50 / 18$188.60 / 1801196.477832%1.000000-0.0004690.0000010.0000000.032329
NFLX27Nov20P295.00PUT295.00$0.18 / 1800192.774417%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C290.00CALL290.00$188.20$192.40 / 18$193.80 / 1801154.469319%1.000000-0.0004610.0000010.0000000.031781
NFLX27Nov20P290.00PUT290.00$0.18 / 1800198.860024%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C285.00CALL285.00$197.50 / 18$198.55 / 1800211.816246%1.000000-0.0004530.0000010.0000000.031233
NFLX27Nov20P285.00PUT285.00$0.18 / 1800205.043050%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C280.00CALL280.00$206.25$202.50 / 18$203.60 / 1802164.517202%1.000000-0.0004450.0000010.0000000.030685
NFLX27Nov20P280.00PUT280.00$0.10$0.18 / 1802211.328148%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C275.00CALL275.00$206.40$207.50 / 18$208.55 / 1803215.039650%1.000000-0.0004370.0000010.0000000.030137
NFLX27Nov20P275.00PUT275.00$0.15$0.18 / 1805217.718839%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C270.00CALL270.00$212.50 / 18$213.40 / 1800221.481544%1.000000-0.0004290.0000010.0000000.029589
NFLX27Nov20P270.00PUT270.00$0.30$0.18 / 1801224.218374%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C265.00CALL265.00$217.40 / 18$218.60 / 1800228.041201%1.000000-0.0004210.0000010.0000000.029041
NFLX27Nov20P265.00PUT265.00$0.18 / 1800230.835642%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20C260.00CALL260.00$222.35 / 18$223.75 / 1800245.324518%1.000000-0.0004130.0000010.0000000.028493
NFLX27Nov20P260.00PUT260.00$0.18 / 1800237.571831%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20P255.00PUT255.00$0.15 / 1900239.453566%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20P250.00PUT250.00$0.01 / 1000192.582681%-0.0000010.0000000.0000010.0000000.000000
NFLX27Nov20P245.00PUT245.00$0.01 / 1000198.192139%-0.0000010.0000000.0000010.0000000.000000