NFLX
$199.48
Netflix
($3.20)
(1.58%)

Option Analysis for Netflix

-
Options
10.9%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, January 19, 2018
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-4.4%
$175.63
1.0
105.0
$15.00
6,233.0
2.0
$0.02
92.5%
-4.4%
$170.62
2.0
68.0
$20.00
1,084.0
20.0
$0.02
90.0%
-25.5%
$123.65
4.0
24.0
$25.00
1,176.0
2.0
$0.01
87.5%
-0.5%
$168.52
1.0
52.0
$30.00
836.0
5.0
$0.03
85.0%
-1.3%
$161.80
1.0
29.0
$35.00
829.0
5.0
$0.03
82.5%
-1.4%
$156.70
1.0
52.0
$40.00
1,909.0
21.0
$0.02
80.0%
-15.7%
$123.08
5.0
99.0
$45.00
873.0
5.0
$0.04
77.5%
-7.6%
$134.30
1.0
272.0
$50.00
2,111.0
34.0
$0.03
74.9%
-10.1%
$124.36
3.0
446.0
$55.00
1,494.0
1.0
$0.09
72.5%
0.7%
$140.94
3.0
524.0
$60.00
2,272.0
20.0
$0.09
70.0%
-10.0%
$114.50
10.0
447.0
$65.00
4,010.0
58.0
$0.07
67.5%
0.3%
$130.00
28.0
600.0
$70.00
5,222.0
3.0
$0.10
65.0%
-7.8%
$109.00
15.0
293.0
$75.00
2,323.0
50.0
$0.10
62.5%
-2.7%
$114.00
1.0
766.0
$80.00
3,546.0
127.0
$0.12
60.0%
0.3%
$115.00
1.0
1,833.0
$85.00
7,462.0
99.0
$0.14
57.5%
-1.7%
$106.00
21.0
1,132.0
$90.00
12,273.0
196.0
$0.20
55.0%
2.1%
$108.72
1.0
1,437.0
$95.00
4,384.0
93.0
$0.22
52.5%
0.9%
$101.34
3.0
2,754.0
$100.00
11,166.0
81.0
$0.27
50.0%
2.0%
$98.50
2.0
1,039.0
$105.00
2,899.0
7.0
$0.37
47.5%
1.0%
$91.55
4.0
855.0
$110.00
5,998.0
61.0
$0.29
45.0%
1.1%
$86.71
5.0
783.0
$115.00
5,889.0
1.0
$0.40
42.6%
2.0%
$83.50
8.0
1,122.0
$120.00
5,797.0
22.0
$0.40
40.0%
2.0%
$78.55
11.0
1,041.0
$125.00
12,539.0
139.0
$0.50
37.6%
1.6%
$72.76
6.0
1,261.0
$130.00
7,786.0
54.0
$0.62
35.1%
2.1%
$68.75
60.0
1,483.0
$135.00
3,169.0
19.0
$0.90
32.8%
2.3%
$64.10
56.0
2,376.0
$140.00
4,431.0
237.0
$1.00
30.3%
2.3%
$59.14
4.0
4,442.0
$145.00
3,959.0
117.0
$1.20
27.9%
2.8%
$55.00
103.0
8,441.0
$150.00
5,288.0
364.0
$1.57
25.6%
3.9%
$52.20
21.0
3,231.0
$155.00
2,084.0
137.0
$2.02
23.3%
3.1%
$45.70
413.0
4,498.0
$160.00
3,611.0
258.0
$2.55
21.1%
3.5%
$41.50
67.0
1,970.0
$165.00
2,656.0
362.0
$3.27
18.9%
3.4%
$36.20
636.0
3,205.0
$170.00
2,553.0
110.0
$4.10
16.8%
4.4%
$33.25
164.0
2,189.0
$175.00
1,445.0
571.0
$5.15
14.9%
5.0%
$29.45
252.0
3,689.0
$180.00
1,114.0
222.0
$6.50
13.0%
5.8%
$26.05
72.0
3,751.0
$185.00
1,113.0
116.0
$8.00
11.3%
7.0%
$23.45
255.0
4,715.0
$190.00
1,763.0
1,144.0
$9.73
9.6%
7.9%
$20.20
784.0
6,181.0
$195.00
1,529.0
49.0
$11.75
8.1%
9.1%
$17.54
1,436.0
6,017.0
$200.00
776.0
970.0
$14.15
6.8%
11.7%
$12.85
1,733.0
4,004.0
$210.00
895.0
110.0
$19.40
4.5%
14.9%
$9.27
1,925.0
2,920.0
$220.00
160.0
43.0
$25.62
2.6%
18.5%
$6.40
2,103.0
2,032.0
$230.00
52.0
3.0
$33.50
1.5%
22.6%
$4.50
269.0
1,582.0
$240.00
46.0
10.0
$60.50
10.0%
26.9%
$3.05
503.0
652.0
$250.00
14.0
1.0
$51.00
0.2%
31.3%
$1.82
61.0
175.0
$260.00
2.0
2.0
$59.80
-0.4%
Option Activity Ahead of Earnings