NFLX
$138.41
Netflix
$5.15
3.86%

Option Analysis for Netflix

-
Options
-
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
-4.2%
$111.22
44.0
85.0
$21.43
6,189.0
20.0
$0.01
84.5%
-31.6%
$72.49
1.0
1.0
$22.14
766.0
21.0
$0.01
84.0%
-31.7%
$69.58
1.0
104.0
$25.00
4,282.0
4.0
$0.02
82.0%
-14.5%
$92.65
13.0
52.0
$25.71
415.0
35.0
$0.13
81.5%
-21.9%
$80.90
1.0
9.0
$27.14
143.0
2.0
$0.05
80.4%
-27.2%
$72.95
14.0
35.0
$27.86
216.0
1.0
$0.10
79.9%
-3.9%
$104.40
14.0
21.0
$28.57
1,464.0
4.0
$0.01
79.4%
-9.0%
$96.00
1.0
33.0
$30.00
2,026.0
35.0
$0.02
78.3%
-13.9%
$87.70
12.0
527.0
$31.43
839.0
10.0
$0.01
77.3%
-9.1%
$91.50
1.0
45.0
$34.29
444.0
20.0
$0.01
75.2%
-11.3%
$87.00
15.0
198.0
$35.71
1,743.0
10.0
$0.01
74.2%
-29.9%
$59.90
7.0
37.0
$37.14
862.0
25.0
$0.03
73.2%
-15.9%
$77.90
1.0
21.0
$38.57
389.0
40.0
$0.03
72.2%
-4.8%
$91.75
10.0
87.0
$40.00
2,240.0
51.0
$0.01
71.1%
-9.3%
$84.16
7.0
32.0
$41.43
1,794.0
133.0
$0.01
70.1%
-3.9%
$90.15
4.0
339.0
$42.86
2,479.0
14.0
$0.01
69.0%
-10.6%
$79.39
52.0
132.0
$44.29
2,787.0
1.0
$0.01
68.0%
-14.3%
$72.85
1.0
44.0
$45.71
436.0
2.0
$0.44
67.3%
-30.9%
$48.47
14.0
129.0
$47.14
729.0
1.0
$0.01
65.9%
-5.1%
$82.83
4.0
139.0
$48.57
618.0
50.0
$0.01
64.9%
-4.1%
$82.74
8.0
394.0
$50.00
4,323.0
40.0
$0.01
63.9%
-4.8%
$80.30
2.0
303.0
$51.43
1,110.0
4.0
$0.07
62.9%
-29.9%
$44.12
5.0
278.0
$52.86
1,373.0
15.0
$0.06
61.9%
-5.4%
$76.65
49.0
213.0
$54.29
718.0
300.0
$0.10
60.8%
-5.0%
$75.83
70.0
106.0
$55.71
524.0
7.0
$0.01
59.8%
-2.4%
$78.01
7.0
835.0
$57.14
1,087.0
50.0
$0.03
58.7%
-36.9%
$28.75
13.0
325.0
$58.57
1,215.0
3.0
$0.01
57.7%
-3.3%
$73.82
1.0
360.0
$60.00
2,965.0
30.0
$0.01
56.7%
-5.9%
$68.80
12.0
674.0
$61.43
1,641.0
5.0
$0.15
55.7%
-11.1%
$60.20
35.0
673.0
$62.86
1,200.0
4.0
$0.01
54.6%
-4.4%
$68.00
2.0
719.0
$64.29
1,669.0
1.0
$0.02
53.6%
-6.4%
$63.79
1.0
175.0
$65.71
1,434.0
20.0
$0.08
52.6%
-6.0%
$62.90
4.0
281.0
$67.14
1,589.0
5.0
$0.04
51.5%
-30.5%
$27.60
70.0
876.0
$68.57
1,079.0
58.0
$0.04
50.5%
-3.8%
$63.10
8.0
452.0
$70.00
3,917.0
1.0
$0.01
49.4%
-7.2%
$57.00
4.0
560.0
$71.43
5,019.0
10.0
$0.01
48.4%
-3.4%
$59.44
1.0
1,826.0
$74.29
3,366.0
100.0
$0.04
46.4%
-4.0%
$55.75
3.0
1,832.0
$77.14
6,065.0
113.0
$0.02
44.3%
-3.7%
$53.24
18.0
1,016.0
$80.00
10,616.0
28.0
$0.01
42.2%
-4.0%
$50.00
2.0
1,161.0
$82.86
7,720.0
6.0
$0.09
40.2%
-10.4%
$39.00
5.0
5.0
$85.00
101.0
1.0
$0.05
38.6%
-4.1%
$46.97
36.0
1,840.0
$85.71
5,617.0
4.0
$0.03
38.1%
-3.9%
$44.50
10.0
5,925.0
$88.57
5,397.0
2.0
$0.03
36.0%
-4.1%
$42.71
41.0
2,930.0
$90.00
10,625.0
456.0
$0.04
35.0%
-3.8%
$41.78
34.0
3,725.0
$91.43
9,220.0
116.0
$0.04
34.0%
-4.0%
$38.57
111.0
12,228.0
$94.29
8,916.0
102.0
$0.05
31.9%
-7.5%
$33.00
40.0
40.0
$95.00
324.0
103.0
$0.05
31.4%
-4.1%
$35.61
8.0
8,044.0
$97.14
6,191.0
48.0
$0.07
29.9%
-3.8%
$33.09
182.0
12,426.0
$100.00
11,720.0
1,108.0
$0.05
27.8%
-7.9%
$25.45
1.0
1.0
$102.00
292.0
333.0
$0.09
26.4%
-3.6%
$30.55
104.0
2,350.0
$102.86
1,996.0
100.0
$0.09
25.7%
-3.2%
$28.95
1.0
6.0
$105.00
1,548.0
486.0
$0.14
24.2%
-3.9%
$27.33
111.0
2,540.0
$105.71
3,510.0
333.0
$0.14
23.7%
-4.1%
$26.74
2.0
1.0
$106.00
518.0
451.0
$0.16
23.5%
-3.9%
$26.01
5.0
5.0
$107.00
641.0
134.0
$0.20
22.8%
-3.1%
$25.61
1.0
2,709.0
$108.57
2,735.0
125.0
$0.27
21.8%
-8.5%
$17.65
1.0
1.0
$109.00
420.0
288.0
$0.25
21.4%
-3.8%
$23.20
307.0
6,309.0
$110.00
8,056.0
2,078.0
$0.32
20.8%
-3.9%
$21.55
74.0
2,758.0
$111.43
1,707.0
391.0
$0.40
19.8%
-3.6%
$21.40
1.0
3.0
$112.00
820.0
496.0
$0.43
19.4%
-3.7%
$20.23
1.0
25.0
$113.00
580.0
1,059.0
$0.50
18.7%
-7.6%
$13.87
10.0
10.0
$114.00
1,441.0
814.0
$0.63
18.1%
-3.4%
$19.44
1,535.0
6,703.0
$114.29
4,215.0
320.0
$0.64
17.9%
-3.4%
$18.70
132.0
280.0
$115.00
2,625.0
1,703.0
$0.72
17.4%
-3.4%
$17.77
1.0
7.0
$116.00
715.0
453.0
$0.87
16.8%
-2.9%
$17.33
2.0
25.0
$117.00
1,206.0
1,445.0
$1.00
16.2%
-3.1%
$16.97
101.0
2,850.0
$117.14
2,986.0
200.0
$1.04
16.1%
-3.5%
$15.60
2.0
70.0
$118.00
940.0
1,692.0
$1.18
15.6%
-4.7%
$12.95
43.0
49.0
$119.00
537.0
551.0
$1.40
15.0%
-2.9%
$14.46
215.0
8,199.0
$120.00
10,446.0
4,595.0
$1.58
14.4%
-2.8%
$13.50
37.0
226.0
$121.00
874.0
415.0
$1.85
13.9%
-2.6%
$12.87
60.0
130.0
$122.00
688.0
574.0
$2.05
13.3%
-2.3%
$12.43
31.0
3,921.0
$122.86
2,187.0
277.0
$2.20
12.8%
-2.3%
$12.25
4.0
307.0
$123.00
449.0
301.0
$2.40
12.9%
-1.8%
$11.85
36.0
204.0
$124.00
695.0
280.0
$2.70
12.4%
-1.8%
$10.95
362.0
1,101.0
$125.00
3,223.0
2,452.0
$3.10
11.9%
-1.6%
$10.49
1,181.0
5,085.0
$125.71
1,914.0
837.0
$3.30
11.6%
-1.5%
$10.28
68.0
309.0
$126.00
888.0
281.0
$3.40
11.4%
-1.2%
$9.72
87.0
789.0
$127.00
871.0
413.0
$3.76
11.0%
-1.0%
$9.07
93.0
801.0
$128.00
2,095.0
477.0
$4.20
10.6%
-0.8%
$8.80
165.0
4,735.0
$128.57
922.0
149.0
$4.45
10.3%
-0.7%
$8.50
73.0
1,068.0
$129.00
1,361.0
668.0
$4.63
10.1%
-0.3%
$8.00
1,648.0
22,565.0
$130.00
14,516.0
1,832.0
$5.05
9.7%
0.0%
$7.41
637.0
1,818.0
$131.00
1,631.0
477.0
$5.65
9.4%
0.2%
$7.21
83.0
3,428.0
$131.43
953.0
287.0
$5.70
9.2%
0.4%
$6.93
410.0
1,454.0
$132.00
1,152.0
720.0
$6.10
9.0%
0.7%
$6.37
2,136.0
1,560.0
$133.00
501.0
1,681.0
$6.55
8.6%
1.1%
$5.90
1,959.0
1,426.0
$134.00
348.0
499.0
$6.99
8.2%
1.1%
$5.70
1,369.0
4,683.0
$134.29
206.0
37.0
$7.00
8.0%
1.4%
$5.40
2,788.0
3,413.0
$135.00
327.0
582.0
$7.50
7.9%
1.9%
$4.98
646.0
634.0
$136.00
53.0
99.0
$8.05
7.6%
2.2%
$4.51
404.0
526.0
$137.00
68.0
58.0
$9.00
7.5%
2.3%
$4.50
219.0
2,293.0
$137.14
74.0
7.0
$8.70
7.2%
2.7%
$4.09
577.0
993.0
$138.00
91.0
24.0
$9.20
6.9%
3.2%
$3.80
420.0
726.0
$139.00
2.0
15.0
$9.64
6.5%
3.5%
$3.32
2,882.0
10,647.0
$140.00
244.0
94.0
$10.50
6.4%
4.1%
$3.03
269.0
756.0
$141.00
22.0
5.0
$10.97
6.1%
4.5%
$2.70
265.0
512.0
$142.00
78.0
1.0
$11.21
5.5%
5.0%
$2.46
250.0
1,104.0
$142.86
167.0
2.0
$12.61
5.9%
5.0%
$2.38
259.0
493.0
$143.00
4.0
1.0
$12.50
5.7%
5.6%
$2.13
1,011.0
320.0
$144.00
2.0
11.0
$13.23
5.5%
6.1%
$1.91
2,669.0
1,872.0
$145.00
27.0
35.0
$14.34
5.6%
6.5%
$1.65
204.0
1,697.0
$145.71
36.0
1.0
$21.90
10.5%
8.2%
$1.15
197.0
1,778.0
$148.57
62.0
10.0
$56.75
33.7%
9.1%
$0.94
2,636.0
4,807.0
$150.00
300.0
20.0
$17.60
4.3%
9.9%
$0.75
228.0
1,187.0
$151.43
149.0
1.0
$45.25
23.3%
11.8%
$0.52
200.0
1,570.0
$154.29
10.0
3.0
$47.65
23.0%
13.8%
$0.36
617.0
2,143.0
$157.14
29.0
2.0
$50.00
22.6%
15.8%
$0.23
1,097.0
2,357.0
$160.00
240.0
1.0
$27.84
4.5%
17.8%
$0.19
120.0
2,241.0
$162.86
232.0
5.0
$36.45
8.7%
22.9%
$0.08
265.0
2,427.0
$170.00
11.0
6.0
$44.15
9.1%
26.5%
$0.04
57.0
835.0
$175.00
7.0
1.0
$45.55
6.5%
30.1%
$0.06
31.0
1,803.0
$180.00
12.0
1.0
$50.53
6.5%
33.7%
$0.01
15.0
536.0
$185.00
1.0
1.0
$56.66
7.3%
37.3%
$0.01
175.0
378.0
$190.00
1.0
1.0
$65.62
10.1%
40.9%
$0.06
5.0
119.0
$195.00
5.0
3.0
$88.00
22.7%
44.5%
$0.07
1.0
381.0
$200.00
2.0
2.0
$94.30
23.6%
48.1%
$0.01
1.0
442.0
$205.00
7.0
1.0
$99.15
23.5%
51.7%
$0.03
2.0
2,274.0
$210.00
3.0
10.0
$113.00
29.9%
Option Activity Ahead of Earnings