Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
NFLX 73.47
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
94 contracts
70 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 29 | 1 | 1.00 | 272% | 36.55 | 40.45 | $35.00 | 0.00 | 0.95 | - | - | 6 | 6 |
| 23 | 40 | 0.97 | 351% | 32.15 | 35.70 | $40.00 | 0.00 | 0.05 | - | - | 0 | 0 |
| 18 | 36 | 0.98 | 229% | 26.50 | 30.70 | $45.00 | 0.00 | 0.05 | - | - | 0 | 0 |
| 26 | 16 | 0.95 | 245% | 22.20 | 25.70 | $50.00 | 0.00 | 2.53 | 147% | -0.01 | 6 | 14 |
| 98 | 89 | 0.96 | 110% | 11.80 | 15.45 | $60.00 | 0.00 | 0.20 | 80% | -0.01 | 11 | 223 |
| 36 | 18 | 0.93 | 115% | 10.25 | 13.35 | $62.00 | 0.00 | 0.03 | 68% | -0.01 | 28 | 296 |
| 3 | 32 | 0.92 | 106% | 9.25 | 12.35 | $63.00 | 0.00 | 0.02 | 63% | -0.01 | 226 | 95 |
| 6 | 15 | 0.92 | 95% | 7.95 | 11.60 | $64.00 | 0.01 | 0.02 | 57% | -0.01 | 8 | 211 |
| 49 | 65 | 0.91 | 89% | 7.25 | 10.35 | $65.00 | 0.01 | 0.03 | 53% | -0.01 | 62 | 1,230 |
| 36 | 48 | 0.93 | 71% | 5.95 | 9.40 | $66.00 | 0.02 | 0.03 | 49% | -0.02 | 202 | 3,075 |
| 55 | 41 | 0.84 | 93% | 5.85 | 8.50 | $67.00 | 0.02 | 0.03 | 43% | -0.02 | 472 | 1,498 |
| 143 | 56 | 0.88 | 64% | 4.60 | 7.00 | $68.00 | 0.04 | 0.06 | 42% | -0.04 | 476 | 1,928 |
| 158 | 127 | 0.89 | 49% | 4.45 | 4.95 | $69.00 | 0.06 | 0.07 | 37% | -0.05 | 4,450 | 5,840 |
| 1,048 | 586 | - | - | 2.48 | 4.15 | $70.00 | 0.12 | 0.14 | 36% | -0.10 | 7,576 | 4,579 |
| 1,568 | 2,082 | 0.82 | 36% | 2.43 | 3.15 | $71.00 | 0.22 | 0.24 | 33% | -0.16 | 4,906 | 3,637 |
| 6,009 | 6,451 | 0.73 | 33% | 1.91 | 1.99 | $72.00 | 0.42 | 0.45 | 32% | -0.27 | 4,687 | 5,298 |
| 5,804 | 18,934 | 0.58 | 35% | 1.33 | 1.38 | $73.00 | 0.79 | 0.84 | 33% | -0.42 | 6,693 | 2,336 |
| 6,544 | 14,575 | 0.43 | 34% | 0.82 | 0.85 | $74.00 | 1.30 | 1.38 | 34% | -0.57 | 1,827 | 3,235 |
| 6,570 | 21,160 | 0.30 | 35% | 0.51 | 0.52 | $75.00 | 1.98 | 2.05 | 35% | -0.70 | 1,293 | 3,399 |
| 4,440 | 7,807 | 0.19 | 35% | 0.28 | 0.30 | $76.00 | 2.46 | 2.94 | 30% | -0.85 | 926 | 2,215 |
| 3,867 | 6,446 | 0.12 | 36% | 0.15 | 0.18 | $77.00 | 3.35 | 4.00 | 36% | -0.89 | 292 | 2,931 |
| 4,163 | 7,642 | 0.07 | 38% | 0.08 | 0.10 | $78.00 | 4.25 | 5.25 | 48% | -0.87 | 443 | 2,223 |
| 3,675 | 1,868 | 0.04 | 39% | 0.05 | 0.06 | $79.00 | 4.60 | 6.40 | - | - | 126 | 972 |
| 5,634 | 9,677 | 0.03 | 42% | 0.03 | 0.04 | $80.00 | 5.55 | 7.45 | - | - | 253 | 2,137 |
| 2,241 | 1,893 | 0.02 | 44% | 0.02 | 0.03 | $81.00 | 7.20 | 8.55 | 77% | -0.88 | 32 | 636 |
| 3,053 | 1,252 | 0.01 | 46% | 0.01 | 0.02 | $82.00 | 7.55 | 10.00 | 76% | -0.91 | 14 | 266 |
| 5,052 | 491 | 0.01 | 50% | 0.01 | 0.02 | $83.00 | 9.15 | 10.55 | 88% | -0.90 | 14 | 167 |
| 2,298 | 185 | 0.02 | 62% | 0.01 | 0.07 | $84.00 | 8.55 | 12.35 | - | - | 3 | 28 |
| 3,510 | 172 | 0.01 | 58% | 0.01 | 0.02 | $85.00 | 10.90 | 12.50 | 88% | -0.94 | 51 | 164 |
| 1,380 | 742 | 0.01 | 62% | 0.01 | 0.02 | $86.00 | 12.10 | 14.05 | 121% | -0.88 | 1 | 1 |
| 1,908 | 325 | 0.01 | 66% | 0.00 | 0.02 | $87.00 | 12.25 | 15.15 | 98% | -0.94 | 1 | 0 |
| 1,416 | 234 | 0.01 | 70% | 0.00 | 0.02 | $88.00 | 14.15 | 16.00 | 133% | -0.88 | 151 | 0 |
| 1,101 | 15 | 0.01 | 74% | 0.00 | 0.07 | $89.00 | 15.15 | 16.40 | 117% | -0.93 | 103 | 0 |
| 3,138 | 79 | 0.01 | 78% | 0.00 | 0.01 | $90.00 | 15.65 | 17.45 | 86% | -0.99 | 101 | 0 |
| 264 | 8 | 0.01 | 81% | 0.00 | 0.01 | $91.00 | 17.15 | 18.60 | 137% | -0.92 | 4 | 0 |
| 595 | 10 | 0.07 | 135% | 0.00 | 0.02 | $92.00 | 17.40 | 20.15 | 131% | -0.94 | 15 | 0 |
| 94 | 30 | 0.01 | 89% | 0.00 | 0.02 | $93.00 | 18.40 | 21.05 | 130% | -0.95 | 103 | 0 |
| 96 | 4 | 0.01 | 93% | 0.00 | 5.00 | $94.00 | 19.25 | 22.10 | 129% | -0.96 | 50 | 0 |
| 1,456 | 14 | 0.01 | 96% | 0.00 | 0.02 | $95.00 | 20.80 | 23.10 | 165% | -0.92 | 1 | 0 |
| 1,542 | 2 | 0.01 | 114% | 0.00 | 0.01 | $100.00 | 25.45 | 27.95 | 160% | -0.96 | 20 | 0 |
| 222 | 1 | 0.00 | 130% | 0.00 | 0.02 | $105.00 | 30.40 | 32.75 | 152% | -0.99 | 1 | 0 |
| 44 | 5 | 0.01 | 153% | 0.00 | 0.11 | $110.00 | 35.60 | 38.10 | 218% | -0.95 | 1 | 0 |
| 274 | 1 | 0.01 | 163% | 0.00 | 0.01 | $115.00 | 39.95 | 42.95 | - | - | 9 | 0 |
| 73 | 22 | 0.00 | 169% | 0.00 | 5.00 | $120.00 | 45.80 | 47.80 | 250% | -0.96 | 0 | 0 |
| 5 | 5 | 0.01 | 199% | 0.00 | 5.00 | $125.00 | 49.35 | 53.55 | - | - | 0 | 0 |
| 1 | 1 | 0.01 | 219% | 0.00 | 5.00 | $130.00 | 55.25 | 57.95 | 236% | -0.99 | 0 | 0 |
| 7 | 1 | 0.04 | 302% | 0.00 | 0.01 | $135.00 | 60.20 | 63.00 | 249% | -0.99 | 0 | 0 |