NFLX
$286.73
Netflix
($7.67)
(2.61%)

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
2.3%
$243.25
54.0
969.0
$50.00
6,368.0
2.0
$0.04
82.6%
18.6%
$285.04
205.0
529.0
$55.00
674.0
5.0
$0.03
80.8%
24.9%
$298.00
1.0
255.0
$60.00
5,578.0
30.0
$0.05
79.1%
20.3%
$280.00
1.0
31.0
$65.00
825.0
1.0
$0.02
77.3%
37.9%
$325.40
1.0
104.0
$70.00
448.0
1.0
$0.08
75.6%
16.3%
$258.55
3.0
258.0
$75.00
296.0
1.0
$0.07
73.9%
6.6%
$225.70
20.0
162.0
$80.00
1,228.0
1.0
$0.05
72.1%
4.0%
$213.10
2.0
64.0
$85.00
576.0
1.0
$0.12
70.4%
25.7%
$270.41
1.0
161.0
$90.00
1,866.0
10.0
$0.05
68.6%
0.1%
$192.00
5.0
76.0
$95.00
894.0
99.0
$0.28
67.0%
10.7%
$217.50
1.0
618.0
$100.00
17,392.0
25.0
$0.04
65.1%
31.2%
$271.07
1.0
458.0
$105.00
529.0
1.0
$0.12
63.4%
8.7%
$201.55
3.0
114.0
$110.00
1,184.0
3.0
$0.17
61.7%
17.9%
$223.00
1.0
203.0
$115.00
1,762.0
1.0
$0.45
60.0%
2.1%
$172.87
3.0
1,046.0
$120.00
4,785.0
6.0
$0.16
58.2%
9.1%
$187.68
2.0
372.0
$125.00
2,890.0
3.0
$0.18
56.5%
8.8%
$182.08
10.0
488.0
$130.00
2,164.0
6.0
$0.14
54.7%
6.7%
$170.94
1.0
595.0
$135.00
2,553.0
14.0
$0.21
53.0%
11.6%
$180.00
4.0
526.0
$140.00
8,288.0
22.0
$0.22
51.3%
3.6%
$152.05
7.0
282.0
$145.00
2,279.0
59.0
$0.50
49.6%
2.9%
$145.00
1.0
808.0
$150.00
4,518.0
10.0
$0.40
47.8%
27.3%
$209.90
1.0
338.0
$155.00
1,517.0
3.0
$0.54
46.1%
4.1%
$138.55
1.0
814.0
$160.00
3,189.0
5.0
$0.78
44.5%
28.3%
$203.00
2.0
696.0
$165.00
1,683.0
1.0
$0.54
42.6%
16.0%
$162.50
4.0
784.0
$170.00
2,814.0
9.0
$0.90
41.0%
9.1%
$137.70
11.0
518.0
$175.00
1,599.0
25.0
$1.61
39.5%
5.9%
$123.65
2.0
1,414.0
$180.00
2,544.0
23.0
$1.78
37.8%
10.3%
$131.17
1.0
1,192.0
$185.00
2,054.0
15.0
$1.18
35.9%
9.5%
$123.90
1.0
1,307.0
$190.00
2,484.0
55.0
$2.03
34.4%
3.1%
$100.67
3.0
2,100.0
$195.00
2,005.0
6.0
$1.88
32.6%
14.0%
$127.00
2.0
2,918.0
$200.00
7,613.0
27.0
$2.20
31.0%
-2.4%
$74.96
2.0
1,016.0
$205.00
691.0
6.0
$2.72
29.5%
10.7%
$107.37
1.0
2,345.0
$210.00
1,855.0
8.0
$3.36
27.9%
27.2%
$149.81
16.0
27.0
$215.00
744.0
4.0
$3.81
26.3%
14.9%
$109.49
1.0
3,695.0
$220.00
2,146.0
16.0
$3.40
24.5%
15.3%
$105.60
3.0
43.0
$225.00
792.0
30.0
$3.78
22.8%
5.5%
$72.51
12.0
1,311.0
$230.00
1,331.0
7.0
$5.42
21.7%
7.1%
$72.20
3.0
113.0
$235.00
476.0
1.0
$6.50
20.3%
4.8%
$60.57
1.0
1,091.0
$240.00
2,168.0
87.0
$6.12
18.4%
5.6%
$57.72
1.0
85.0
$245.00
873.0
3.0
$7.87
17.3%
6.0%
$53.95
6.0
2,662.0
$250.00
4,623.0
98.0
$8.85
15.9%
7.1%
$52.00
12.0
35.0
$255.00
92.0
119.0
$9.25
14.3%
6.7%
$46.00
9.0
1,666.0
$260.00
2,600.0
26.0
$10.05
12.8%
7.2%
$42.30
20.0
47.0
$265.00
648.0
13.0
$10.95
11.4%
8.5%
$41.03
34.0
1,673.0
$270.00
2,446.0
19.0
$13.88
10.7%
8.5%
$36.00
32.0
106.0
$275.00
784.0
12.0
$15.70
9.6%
8.8%
$32.10
2.0
1,895.0
$280.00
3,429.0
200.0
$17.85
8.6%
9.7%
$29.45
77.0
138.0
$285.00
591.0
470.0
$19.40
7.4%
10.7%
$27.39
307.0
1,344.0
$290.00
2,219.0
220.0
$21.70
6.4%
11.4%
$24.30
131.0
133.0
$295.00
336.0
338.0
$24.65
5.7%
12.3%
$22.00
391.0
4,450.0
$300.00
6,194.0
360.0
$27.00
4.8%
13.3%
$19.95
43.0
563.0
$305.00
351.0
82.0
$29.18
3.8%
14.3%
$17.60
158.0
2,177.0
$310.00
3,234.0
20.0
$32.32
3.2%
15.2%
$15.38
83.0
508.0
$315.00
307.0
74.0
$32.60
1.5%
16.4%
$13.75
53.0
8,822.0
$320.00
10,079.0
17.0
$38.00
1.6%
17.5%
$11.80
401.0
441.0
$325.00
704.0
372.0
$39.62
0.5%
18.8%
$10.55
466.0
4,311.0
$330.00
3,310.0
43.0
$45.00
0.6%
20.1%
$9.25
22.0
283.0
$335.00
99.0
29.0
$46.32
-0.7%
21.4%
$8.13
76.0
2,281.0
$340.00
2,416.0
1.0
$51.90
-0.5%
22.8%
$7.08
15.0
227.0
$345.00
99.0
3.0
$56.78
-0.5%
24.2%
$6.15
866.0
5,866.0
$350.00
2,711.0
116.0
$56.95
-2.2%
25.6%
$5.10
83.0
463.0
$355.00
84.0
2.0
$65.37
-1.0%
27.2%
$4.58
64.0
2,541.0
$360.00
2,361.0
60.0
$65.87
-2.6%
28.6%
$3.70
37.0
708.0
$365.00
45.0
1.0
$51.65
-9.3%
30.2%
$3.40
802.0
3,432.0
$370.00
1,553.0
11.0
$70.50
-4.5%
31.8%
$2.95
10.0
170.0
$375.00
949.0
5.0
$83.50
-1.7%
33.4%
$2.50
94.0
4,917.0
$380.00
1,335.0
2.0
$85.35
-2.8%
35.0%
$2.03
3.0
228.0
$385.00
20.0
20.0
$70.05
-9.8%
36.6%
$1.67
1,533.0
3,402.0
$390.00
826.0
1.0
$92.24
-3.8%
38.3%
$1.60
3.0
155.0
$395.00
1.0
1.0
$94.68
-4.7%
40.0%
$1.40
357.0
12,914.0
$400.00
1,063.0
12.0
$96.06
-6.0%
41.6%
$1.01
3.0
118.0
$405.00
25.0
10.0
$100.91
-6.1%
43.4%
$1.08
32.0
1,289.0
$410.00
176.0
1.0
$100.00
-8.1%
45.0%
$0.89
4.0
85.0
$415.00
7.0
2.0
$86.50
-14.6%
46.7%
$0.76
5.0
2,259.0
$420.00
148.0
1.0
$109.35
-8.3%
48.5%
$0.67
4.0
111.0
$425.00
3.0
1.0
$114.25
-8.4%
50.2%
$0.65
20.0
1,307.0
$430.00
146.0
1.0
$140.41
-1.0%
53.6%
$0.45
23.0
1,031.0
$440.00
53.0
10.0
$122.50
-10.7%
57.1%
$0.38
5.0
3,184.0
$450.00
89.0
19.0
$133.20
-10.5%
60.5%
$0.32
8.0
2,066.0
$460.00
19.0
10.0
$150.10
-8.1%
62.3%
$0.30
1.0
20.0
$465.00
10.0
10.0
$155.10
-8.1%
64.0%
$0.32
1.0
870.0
$470.00
3.0
10.0
$160.05
-8.1%
67.5%
$0.29
5.0
886.0
$480.00
4.0
2.0
$168.75
-8.6%
71.0%
$0.18
1.0
678.0
$490.00
3.0
8.0
$206.70
1.2%
74.4%
$0.20
2.0
3,869.0
$500.00
8.0
10.0
$181.05
-11.2%
77.9%
$0.10
2.0
1,063.0
$510.00
20.0
4.0
$206.00
-6.0%
81.4%
$0.06
1.0
419.0
$520.00
1.0
2.0
$143.70
-31.2%
84.9%
$0.13
5.0
756.0
$530.00
3.0
3.0
$145.35
-34.2%
88.4%
$0.14
2.0
284.0
$540.00
10.0
10.0
$190.50
-21.9%
91.9%
$0.11
1.0
591.0
$550.00
11.0
5.0
$188.20
-26.2%
95.3%
$0.08
3.0
575.0
$560.00
2.0
1.0
$220.08
-18.6%
102.3%
$0.05
2.0
567.0
$580.00
7.0
10.0
$284.50
-3.1%
105.8%
$0.08
10.0
904.0
$590.00
21.0
3.0
$198.90
-36.4%
109.3%
$0.09
1.0
1,398.0
$600.00
4.0
1.0
$238.80
-26.0%
119.7%
$0.05
2.0
829.0
$630.00
2.0
1.0
$291.05
-18.2%
Option Activity Ahead of Earnings