NFLX
$274.88
Netflix
$9.56
3.60%

Option Analysis for Netflix

-
Options
7.5%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, January 18, 2019
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
1.8%
$229.85
9.0
1,021.0
$50.00
6,188.0
232.0
$0.01
81.8%
23.7%
$285.04
205.0
529.0
$55.00
669.0
1.0
$0.01
80.0%
-4.3%
$202.96
1.0
255.0
$60.00
5,660.0
22.0
$0.04
78.2%
-3.0%
$201.50
1.0
30.0
$65.00
875.0
1.0
$0.05
76.4%
43.8%
$325.40
1.0
104.0
$70.00
527.0
77.0
$0.05
74.6%
21.3%
$258.55
3.0
258.0
$75.00
290.0
1.0
$0.01
72.7%
6.8%
$213.70
1.0
163.0
$80.00
1,233.0
1.0
$0.03
70.9%
8.4%
$213.10
2.0
64.0
$85.00
634.0
18.0
$0.05
69.1%
31.1%
$270.41
1.0
161.0
$90.00
1,932.0
142.0
$0.07
67.3%
4.4%
$192.00
5.0
76.0
$95.00
894.0
5.0
$0.10
65.5%
-4.2%
$163.36
2.0
453.0
$100.00
17,171.0
9.0
$0.09
63.7%
0.2%
$170.42
50.0
353.0
$105.00
527.0
1.0
$0.20
61.9%
0.1%
$165.18
4.0
123.0
$110.00
1,163.0
500.0
$0.25
60.1%
-2.3%
$153.50
17.0
203.0
$115.00
1,774.0
4.0
$0.15
58.2%
3.6%
$164.78
1.0
1,043.0
$120.00
4,952.0
20.0
$0.09
56.4%
-2.5%
$143.05
1.0
356.0
$125.00
2,786.0
5.0
$0.18
54.6%
3.5%
$154.48
1.0
487.0
$130.00
2,181.0
17.0
$0.16
52.8%
6.4%
$157.34
1.0
595.0
$135.00
2,672.0
20.0
$0.12
50.9%
7.4%
$155.34
2.0
521.0
$140.00
8,689.0
20.0
$0.29
49.2%
3.9%
$140.50
1.0
273.0
$145.00
2,003.0
3.0
$0.24
47.3%
1.8%
$129.94
10.0
807.0
$150.00
4,178.0
46.0
$0.29
45.5%
1.7%
$124.50
3.0
338.0
$155.00
1,604.0
2.0
$0.32
43.7%
1.0%
$117.65
1.0
812.0
$160.00
3,273.0
8.0
$0.44
42.0%
-4.3%
$98.10
1.0
695.0
$165.00
1,834.0
23.0
$0.29
40.1%
4.7%
$117.80
7.0
777.0
$170.00
2,754.0
21.0
$0.35
38.3%
3.7%
$110.00
1.0
518.0
$175.00
1,437.0
12.0
$0.38
36.5%
-2.9%
$86.93
1.0
1,403.0
$180.00
2,991.0
48.0
$0.49
34.7%
-2.5%
$82.90
50.0
1,181.0
$185.00
2,122.0
166.0
$0.55
32.9%
1.4%
$88.85
10.0
1,302.0
$190.00
2,674.0
30.0
$0.74
31.1%
-1.5%
$75.80
1.0
2,096.0
$195.00
2,336.0
59.0
$0.82
29.4%
1.6%
$79.25
11.0
2,883.0
$200.00
9,090.0
870.0
$1.17
27.7%
-2.1%
$64.00
12.0
1,030.0
$205.00
1,639.0
38.0
$1.41
25.9%
-1.0%
$62.20
24.0
2,341.0
$210.00
3,062.0
887.0
$1.72
24.2%
-0.8%
$57.80
1.0
51.0
$215.00
1,400.0
1,522.0
$2.14
22.6%
2.4%
$61.45
34.0
3,670.0
$220.00
3,324.0
177.0
$2.53
20.9%
3.5%
$59.55
1.0
53.0
$225.00
1,660.0
138.0
$3.24
19.3%
3.3%
$54.05
5.0
1,304.0
$230.00
2,285.0
134.0
$3.85
17.7%
3.2%
$48.70
2.0
140.0
$235.00
1,790.0
102.0
$4.70
16.2%
2.4%
$41.57
10.0
1,102.0
$240.00
4,022.0
212.0
$5.62
14.7%
1.0%
$32.50
2.0
130.0
$245.00
1,306.0
58.0
$6.23
13.1%
4.0%
$35.95
30.0
2,693.0
$250.00
6,132.0
659.0
$7.87
11.9%
5.1%
$33.88
13.0
296.0
$255.00
1,353.0
154.0
$9.33
10.6%
4.8%
$28.10
451.0
4,563.0
$260.00
6,883.0
225.0
$10.60
9.3%
6.4%
$27.60
81.0
320.0
$265.00
1,352.0
357.0
$12.65
8.2%
5.9%
$21.00
239.0
5,985.0
$270.00
5,528.0
325.0
$14.77
7.1%
6.6%
$18.03
201.0
1,196.0
$275.00
1,739.0
328.0
$16.87
6.1%
7.5%
$15.46
444.0
2,454.0
$280.00
3,670.0
227.0
$19.35
5.2%
8.8%
$14.09
204.0
3,715.0
$285.00
9,027.0
248.0
$21.99
4.3%
9.8%
$11.69
198.0
6,176.0
$290.00
6,622.0
163.0
$24.94
3.6%
10.7%
$9.25
104.0
604.0
$295.00
795.0
39.0
$27.60
2.7%
11.9%
$7.69
2,006.0
9,087.0
$300.00
7,363.0
76.0
$31.35
2.3%
13.2%
$6.30
650.0
941.0
$305.00
441.0
20.0
$34.24
1.5%
14.7%
$5.20
300.0
3,555.0
$310.00
3,465.0
31.0
$38.04
1.1%
16.1%
$4.15
266.0
1,168.0
$315.00
560.0
30.0
$39.65
-0.2%
17.7%
$3.50
437.0
9,753.0
$320.00
9,908.0
7.0
$46.25
0.4%
19.2%
$2.79
103.0
1,853.0
$325.00
804.0
14.0
$50.50
0.1%
20.8%
$2.17
195.0
3,996.0
$330.00
3,268.0
26.0
$54.30
-0.3%
22.5%
$1.69
43.0
652.0
$335.00
138.0
12.0
$57.41
-1.0%
24.2%
$1.38
104.0
2,488.0
$340.00
2,374.0
8.0
$60.38
-1.7%
26.0%
$1.22
20.0
681.0
$345.00
375.0
12.0
$65.80
-1.6%
27.7%
$0.90
380.0
9,182.0
$350.00
2,129.0
28.0
$70.14
-1.8%
29.4%
$0.79
43.0
499.0
$355.00
110.0
1.0
$90.18
3.7%
31.2%
$0.56
390.0
2,629.0
$360.00
1,717.0
3.0
$89.00
1.4%
33.0%
$0.54
527.0
1,029.0
$365.00
23.0
46.0
$85.58
-1.7%
34.7%
$0.37
367.0
4,656.0
$370.00
327.0
951.0
$93.80
-0.5%
36.6%
$0.39
4.0
321.0
$375.00
15.0
364.0
$100.58
0.2%
38.3%
$0.27
388.0
5,409.0
$380.00
268.0
1,100.0
$103.65
-0.5%
40.2%
$0.26
9.0
230.0
$385.00
6.0
6.0
$115.00
1.8%
41.9%
$0.19
39.0
3,939.0
$390.00
103.0
400.0
$113.20
-0.7%
43.8%
$0.20
1.0
379.0
$395.00
1.0
11.0
$129.00
3.2%
45.6%
$0.15
187.0
11,647.0
$400.00
157.0
615.0
$123.85
-0.5%
47.4%
$0.14
1.0
126.0
$405.00
50.0
37.0
$138.13
2.9%
49.2%
$0.09
3.0
1,002.0
$410.00
44.0
51.0
$134.40
-0.3%
51.0%
$0.09
16.0
133.0
$415.00
12.0
50.0
$154.92
5.4%
52.8%
$0.06
85.0
2,161.0
$420.00
24.0
25.0
$143.50
-0.6%
54.7%
$0.34
5.0
186.0
$425.00
3.0
9.0
$155.85
2.1%
56.5%
$0.09
2.0
1,214.0
$430.00
23.0
4.0
$152.30
-1.0%
60.1%
$0.08
11.0
1,001.0
$440.00
23.0
25.0
$164.15
-0.4%
63.7%
$0.09
3.0
3,190.0
$450.00
42.0
46.0
$173.85
-0.5%
67.4%
$0.04
24.0
2,099.0
$460.00
5.0
1.0
$194.48
3.4%
69.3%
$0.30
1.0
20.0
$465.00
10.0
2.0
$197.24
2.6%
71.0%
$0.10
1.0
888.0
$470.00
2.0
6.0
$200.85
2.1%
74.7%
$0.08
10.0
880.0
$480.00
4.0
4.0
$212.99
2.9%
78.3%
$0.05
5.0
662.0
$490.00
3.0
3.0
$201.59
-4.9%
81.9%
$0.03
1.0
3,679.0
$500.00
8.0
7.0
$212.35
-4.6%
85.5%
$0.01
1.0
1,087.0
$510.00
20.0
4.0
$206.00
-10.6%
89.2%
$0.05
5.0
418.0
$520.00
1.0
2.0
$143.70
-36.9%
92.8%
$0.06
3.0
752.0
$530.00
3.0
4.0
$263.01
2.9%
96.5%
$0.03
1.0
303.0
$540.00
10.0
1.0
$271.92
2.5%
100.1%
$0.01
2.0
554.0
$550.00
11.0
1.0
$282.34
2.6%
103.7%
$0.05
2.0
574.0
$560.00
1.0
1.0
$285.18
0.0%
111.0%
$0.04
19.0
548.0
$580.00
7.0
10.0
$284.50
-7.5%
114.7%
$0.04
20.0
817.0
$590.00
21.0
1.0
$320.85
2.1%
118.3%
$0.01
39.0
1,368.0
$600.00
4.0
314.0
$339.90
5.4%
129.2%
$0.03
29.0
858.0
$630.00
2.0
18.0
$362.06
2.5%
Option Activity Ahead of Earnings