NFLX
$119.16
Netflix
($1.65)
(1.37%)

Option Analysis for Netflix

-
Options
11.9%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, January 20, 2017
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-20.7%
$73.10
30.0
133.0
$21.43
6,189.0
20.0
$0.01
82.0%
-20.6%
$72.49
1.0
1.0
$22.14
766.0
8.0
$0.01
81.4%
-20.6%
$69.58
1.0
382.0
$25.00
4,282.0
4.0
$0.02
79.0%
-0.7%
$92.65
13.0
52.0
$25.71
415.0
35.0
$0.13
78.5%
-9.3%
$80.90
1.0
145.0
$27.14
143.0
2.0
$0.05
77.3%
-15.4%
$72.95
14.0
35.0
$27.86
216.0
1.0
$0.10
76.7%
-12.5%
$74.25
8.0
148.0
$30.00
2,026.0
35.0
$0.02
74.8%
-0.1%
$87.64
70.0
530.0
$31.43
839.0
2.0
$0.12
73.7%
1.4%
$86.50
2.0
102.0
$34.29
464.0
83.0
$0.06
71.3%
3.0%
$87.00
15.0
338.0
$35.71
1,743.0
25.0
$0.03
70.1%
-18.6%
$59.90
7.0
37.0
$37.14
862.0
25.0
$0.03
68.9%
-2.3%
$77.90
1.0
21.0
$38.57
389.0
40.0
$0.03
67.7%
2.3%
$81.96
1.0
186.0
$40.00
2,334.0
25.0
$0.03
66.5%
-18.0%
$56.29
1.0
36.0
$41.43
1,801.0
306.0
$0.03
65.3%
3.4%
$80.30
5.0
366.0
$42.86
2,409.0
35.0
$0.03
64.1%
-7.9%
$65.45
14.0
146.0
$44.29
2,828.0
41.0
$0.03
62.9%
-0.5%
$72.85
1.0
45.0
$45.71
436.0
2.0
$0.44
62.0%
-19.8%
$48.47
14.0
202.0
$47.14
729.0
35.0
$0.05
60.5%
-11.8%
$56.49
12.0
146.0
$48.57
610.0
17.0
$0.08
59.3%
-0.9%
$68.05
30.0
404.0
$50.00
4,387.0
25.0
$0.04
58.1%
-3.1%
$64.00
20.0
352.0
$51.43
1,110.0
4.0
$0.07
56.9%
-18.6%
$44.12
5.0
467.0
$52.86
1,373.0
15.0
$0.06
55.7%
-1.3%
$63.35
7.0
234.0
$54.29
829.0
1.0
$0.05
54.5%
-23.0%
$36.10
1.0
137.0
$55.71
524.0
5.0
$0.11
53.3%
-2.9%
$58.51
8.0
979.0
$57.14
1,087.0
7.0
$0.08
52.1%
-26.7%
$28.75
13.0
325.0
$58.57
1,214.0
2.0
$0.10
50.9%
-1.7%
$57.15
1.0
681.0
$60.00
2,965.0
50.0
$0.07
49.7%
-1.1%
$56.41
14.0
684.0
$61.43
1,641.0
5.0
$0.15
48.6%
-11.2%
$43.01
7.0
708.0
$62.86
1,230.0
49.0
$0.10
47.3%
-1.8%
$52.70
5.0
721.0
$64.29
1,683.0
4.0
$0.18
46.2%
0.3%
$53.75
14.0
381.0
$65.71
1,434.0
20.0
$0.08
44.9%
5.7%
$58.82
8.0
294.0
$67.14
1,589.0
1.0
$0.03
43.7%
-19.3%
$27.60
70.0
876.0
$68.57
1,044.0
24.0
$0.06
42.5%
-3.6%
$44.86
1.0
579.0
$70.00
4,017.0
12.0
$0.09
41.3%
-4.0%
$42.95
2.0
896.0
$71.43
5,038.0
441.0
$0.28
40.3%
-2.7%
$41.67
10.0
1,847.0
$74.29
3,531.0
5.0
$0.11
37.7%
-1.0%
$40.81
10.0
1,836.0
$77.14
6,086.0
99.0
$0.10
35.3%
-3.6%
$34.88
1.0
2,592.0
$80.00
10,776.0
26.0
$0.15
33.0%
4.7%
$41.85
5.0
1,295.0
$82.86
7,797.0
9.0
$0.23
30.7%
-1.2%
$32.00
2.0
1,851.0
$85.71
5,468.0
71.0
$0.25
28.3%
5.1%
$36.65
14.0
5,958.0
$88.57
5,120.0
4.0
$0.35
26.0%
0.6%
$29.90
12.0
3,260.0
$90.00
11,205.0
78.0
$0.38
24.8%
0.3%
$28.14
1.0
3,967.0
$91.43
9,287.0
19.0
$0.41
23.6%
1.2%
$26.35
2.0
12,439.0
$94.29
8,824.0
109.0
$0.57
21.3%
0.6%
$22.77
2.0
8,082.0
$97.14
5,160.0
25.0
$0.78
19.1%
2.5%
$22.09
55.0
13,640.0
$100.00
12,517.0
135.0
$1.07
17.0%
2.0%
$18.63
7.0
2,472.0
$102.86
1,934.0
10.0
$1.47
14.9%
2.3%
$16.25
75.0
2,656.0
$105.71
3,440.0
48.0
$1.96
12.9%
3.5%
$14.78
9.0
2,865.0
$108.57
2,269.0
42.0
$2.58
11.1%
4.1%
$14.00
187.0
6,754.0
$110.00
6,179.0
198.0
$2.96
10.2%
3.7%
$12.10
2.0
2,883.0
$111.43
1,228.0
13.0
$3.35
9.3%
4.7%
$10.50
33.0
7,138.0
$114.29
3,833.0
190.0
$4.30
7.7%
6.1%
$9.31
182.0
3,057.0
$117.14
1,719.0
90.0
$5.39
6.2%
7.2%
$7.76
803.0
9,100.0
$120.00
4,276.0
143.0
$6.70
4.9%
8.4%
$6.35
1,223.0
4,831.0
$122.86
935.0
30.0
$8.65
4.2%
9.9%
$5.20
197.0
3,246.0
$125.71
1,082.0
2.0
$11.00
3.7%
11.5%
$4.28
44.0
3,995.0
$128.57
412.0
1.0
$11.93
2.1%
12.4%
$3.90
1,070.0
17,460.0
$130.00
1,497.0
25.0
$12.92
1.7%
12.8%
$2.95
43.0
3,929.0
$131.43
525.0
1.0
$16.50
3.5%
15.1%
$2.82
245.0
3,774.0
$134.29
208.0
20.0
$17.86
2.3%
17.0%
$2.25
9.0
2,391.0
$137.14
66.0
2.0
$20.52
2.1%
19.0%
$1.83
183.0
4,767.0
$140.00
167.0
1.0
$23.00
1.8%
21.0%
$1.29
37.0
962.0
$142.86
169.0
2.0
$26.47
2.3%
23.2%
$1.07
18.0
1,380.0
$145.71
36.0
1.0
$21.90
-3.9%
25.3%
$0.69
17.0
847.0
$148.57
62.0
10.0
$56.75
22.9%
26.6%
$0.85
61.0
2,437.0
$150.00
238.0
2.0
$33.00
1.8%
27.5%
$0.53
2.0
1,023.0
$151.43
149.0
1.0
$45.25
10.9%
29.9%
$0.54
9.0
1,471.0
$154.29
10.0
3.0
$47.65
10.5%
32.2%
$0.42
8.0
1,960.0
$157.14
29.0
2.0
$50.00
10.1%
34.6%
$0.35
10.0
2,695.0
$160.00
235.0
1.0
$38.27
-2.2%
36.9%
$0.26
3.0
2,094.0
$162.86
227.0
10.0
$50.10
5.4%
42.8%
$0.15
10.0
2,194.0
$170.00
12.0
6.0
$44.15
-5.6%
47.0%
$0.15
20.0
739.0
$175.00
7.0
1.0
$52.54
-2.8%
51.1%
$0.10
5.0
714.0
$180.00
11.0
1.0
$57.45
-2.8%
55.4%
$0.20
1.0
542.0
$185.00
1.0
1.0
$91.75
21.7%
59.5%
$0.03
3.0
465.0
$190.00
1.0
1.0
$75.23
3.7%
63.8%
$0.22
11.0
113.0
$195.00
5.0
3.0
$88.00
10.2%
68.0%
$0.18
2.0
382.0
$200.00
2.0
2.0
$94.30
11.3%
72.2%
$0.23
5.0
427.0
$205.00
7.0
1.0
$99.15
11.2%
76.3%
$0.07
1.0
2,127.0
$210.00
3.0
10.0
$113.00
18.6%
Option Activity Ahead of Earnings