NFLX
$333.16
Netflix
$3.62
1.10%

Option Analysis for Netflix

-
Options
6.8%
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
0.0%
$283.10
34.0
853.0
$50.00
6,412.0
61.0
$0.04
85.0%
2.1%
$285.04
205.0
529.0
$55.00
669.0
5.0
$0.02
83.5%
7.5%
$298.00
1.0
255.0
$60.00
5,578.0
6.0
$0.04
82.0%
3.6%
$280.00
1.0
31.0
$65.00
855.0
1.0
$0.05
80.5%
18.7%
$325.40
1.0
104.0
$70.00
447.0
65.0
$0.03
79.0%
0.1%
$258.55
3.0
258.0
$75.00
315.0
2.0
$0.01
77.5%
8.9%
$282.92
6.0
176.0
$80.00
1,238.0
40.0
$0.06
76.0%
6.7%
$270.34
4.0
64.0
$85.00
575.0
6.0
$0.04
74.5%
8.2%
$270.41
1.0
161.0
$90.00
1,867.0
10.0
$0.05
73.0%
12.7%
$280.55
1.0
76.0
$95.00
926.0
1.0
$0.12
71.5%
-4.7%
$217.50
1.0
618.0
$100.00
18,248.0
241.0
$0.07
70.0%
12.9%
$271.07
1.0
458.0
$105.00
525.0
1.0
$0.07
68.5%
2.8%
$232.50
1.0
115.0
$110.00
1,191.0
2.0
$0.19
67.0%
1.5%
$223.00
1.0
203.0
$115.00
1,767.0
3.0
$0.15
65.5%
-0.4%
$211.80
2.0
1,057.0
$120.00
4,800.0
66.0
$0.20
64.0%
0.4%
$209.35
3.0
372.0
$125.00
2,921.0
1.0
$0.26
62.6%
9.5%
$234.75
2.0
489.0
$130.00
2,169.0
1.0
$0.30
61.1%
-3.0%
$188.00
1.0
586.0
$135.00
2,556.0
1.0
$0.34
59.6%
13.1%
$236.75
1.0
526.0
$140.00
8,354.0
2.0
$0.39
58.1%
11.1%
$225.00
2.0
283.0
$145.00
2,257.0
1.0
$0.45
56.6%
-3.2%
$172.40
1.0
808.0
$150.00
4,467.0
34.0
$0.38
55.1%
9.5%
$209.90
1.0
338.0
$155.00
1,523.0
12.0
$0.59
53.7%
5.2%
$190.50
16.0
819.0
$160.00
3,189.0
5.0
$0.70
52.2%
10.5%
$203.00
2.0
696.0
$165.00
1,700.0
7.0
$0.50
50.6%
-0.2%
$162.50
4.0
788.0
$170.00
2,877.0
2.0
$0.73
49.2%
-2.6%
$149.56
6.0
526.0
$175.00
1,651.0
6.0
$0.63
47.7%
1.9%
$159.60
1.0
1,416.0
$180.00
2,379.0
9.0
$1.05
46.3%
2.9%
$157.95
20.0
1,193.0
$185.00
2,067.0
1.0
$1.50
44.9%
-1.8%
$137.00
1.0
1,306.0
$190.00
2,355.0
2.0
$1.55
43.4%
-0.8%
$135.50
1.0
2,100.0
$195.00
2,031.0
13.0
$1.82
42.0%
0.6%
$135.00
5.0
2,915.0
$200.00
7,603.0
108.0
$1.50
40.4%
-1.2%
$124.25
1.0
1,016.0
$205.00
602.0
11.0
$2.32
39.2%
1.2%
$127.21
5.0
2,344.0
$210.00
1,889.0
244.0
$2.00
37.6%
9.5%
$149.81
16.0
27.0
$215.00
757.0
4.0
$2.70
36.3%
0.8%
$115.90
1.0
3,704.0
$220.00
2,072.0
9.0
$2.46
34.7%
0.9%
$111.22
1.0
40.0
$225.00
721.0
3.0
$3.35
33.5%
4.8%
$119.13
1.0
1,349.0
$230.00
1,334.0
31.0
$3.00
31.9%
7.1%
$121.84
6.0
122.0
$235.00
520.0
4.0
$4.40
30.8%
-2.1%
$86.19
4.0
1,055.0
$240.00
2,192.0
61.0
$4.65
29.4%
0.9%
$91.17
1.0
80.0
$245.00
906.0
30.0
$4.30
27.8%
1.5%
$88.00
27.0
2,613.0
$250.00
4,367.0
136.0
$4.25
26.2%
1.2%
$77.00
1.0
1,677.0
$260.00
2,184.0
38.0
$5.55
23.6%
-0.5%
$61.36
1.0
1,772.0
$270.00
2,032.0
71.0
$6.70
21.0%
2.3%
$60.70
3.0
1,834.0
$280.00
3,156.0
264.0
$8.55
18.5%
4.4%
$57.95
14.0
1,239.0
$290.00
2,196.0
86.0
$11.20
16.3%
4.8%
$49.05
86.0
3,575.0
$300.00
6,335.0
252.0
$13.00
13.9%
5.7%
$42.30
3.0
579.0
$310.00
1,777.0
47.0
$16.30
11.8%
7.1%
$36.80
229.0
1,651.0
$320.00
3,256.0
316.0
$19.30
9.7%
8.1%
$30.26
131.0
3,012.0
$330.00
3,356.0
163.0
$24.70
8.4%
9.6%
$25.02
68.0
2,090.0
$340.00
2,518.0
72.0
$29.55
6.8%
11.3%
$20.76
178.0
5,091.0
$350.00
2,586.0
128.0
$35.31
5.5%
13.0%
$16.60
294.0
2,439.0
$360.00
2,401.0
51.0
$40.60
4.1%
15.4%
$14.38
162.0
3,315.0
$370.00
1,515.0
51.0
$46.07
2.8%
17.4%
$11.10
192.0
3,047.0
$380.00
1,556.0
5.0
$53.43
2.0%
19.7%
$8.65
48.0
2,360.0
$390.00
758.0
156.0
$64.10
2.2%
22.0%
$6.45
685.0
9,602.0
$400.00
1,131.0
32.0
$73.11
1.9%
24.6%
$5.04
142.0
1,333.0
$410.00
203.0
6.0
$56.30
-6.2%
27.3%
$4.00
104.0
2,244.0
$420.00
190.0
49.0
$61.45
-7.6%
30.0%
$3.00
36.0
1,297.0
$430.00
160.0
8.0
$102.61
1.7%
32.8%
$2.34
46.0
1,148.0
$440.00
63.0
4.0
$82.55
-7.3%
35.6%
$1.70
34.0
2,821.0
$450.00
135.0
15.0
$114.50
-0.7%
38.5%
$1.35
6.0
5,163.0
$460.00
230.0
10.0
$128.00
0.3%
41.4%
$1.06
4.0
796.0
$470.00
14.0
1.0
$109.65
-8.2%
44.3%
$0.71
23.0
938.0
$480.00
25.0
2.0
$126.10
-6.2%
47.3%
$0.61
2.0
667.0
$490.00
139.0
5.0
$162.60
1.7%
50.2%
$0.46
41.0
3,550.0
$500.00
217.0
18.0
$165.35
-0.4%
53.2%
$0.41
3.0
985.0
$510.00
16.0
20.0
$180.19
1.0%
56.2%
$0.30
5.0
418.0
$520.00
1.0
2.0
$143.70
-12.9%
59.2%
$0.24
6.0
754.0
$530.00
3.0
3.0
$145.35
-15.5%
62.2%
$0.34
6.0
295.0
$540.00
10.0
10.0
$190.50
-4.9%
65.1%
$0.11
7.0
634.0
$550.00
11.0
5.0
$188.20
-8.6%
68.1%
$0.16
6.0
575.0
$560.00
2.0
1.0
$220.08
-2.0%
74.1%
$0.13
50.0
566.0
$580.00
7.0
1.0
$231.28
-4.7%
77.1%
$0.15
179.0
605.0
$590.00
21.0
3.0
$198.90
-17.4%
80.1%
$0.11
20.0
1,362.0
$600.00
4.0
1.0
$238.80
-8.4%
89.1%
$0.10
11.0
823.0
$630.00
2.0
1.0
$291.05
-1.7%
Option Activity Ahead of Earnings