| 1 |
Bull Put Spread 1157.5 / 1145.0 |
14.10 / 10.00 |
4.10 |
410 |
-590 |
NFLX251010P01157500 / 251010P01145000 |
| 2 |
Bull Put Spread 1152.5 / 1140.0 |
12.10 / 8.55 |
3.55 |
355 |
-645 |
NFLX251010P01152500 / 251010P01140000 |
| 3 |
Bull Put Spread 1155.0 / 1145.0 |
13.10 / 10.00 |
3.10 |
310 |
-690 |
NFLX251010P01155000 / 251010P01145000 |
| 4 |
Bull Put Spread 1150.0 / 1140.0 |
11.25 / 8.55 |
2.70 |
270 |
-730 |
NFLX251010P01150000 / 251010P01140000 |
| 5 |
Bull Put Spread 1145.0 / 1135.0 |
9.45 / 7.10 |
2.35 |
235 |
-765 |
NFLX251010P01145000 / 251010P01135000 |
| 6 |
Bull Put Spread 1140.0 / 1130.0 |
8.00 / 6.00 |
2.00 |
200 |
-800 |
NFLX251010P01140000 / 251010P01130000 |
| 7 |
Bull Put Spread 1135.0 / 1125.0 |
6.80 / 5.10 |
1.70 |
170 |
-830 |
NFLX251010P01135000 / 251010P01125000 |
| 8 |
Bull Put Spread 1130.0 / 1120.0 |
5.65 / 4.25 |
1.40 |
140 |
-860 |
NFLX251010P01130000 / 251010P01120000 |
| 9 |
Bull Put Spread 1125.0 / 1115.0 |
4.80 / 3.55 |
1.25 |
125 |
-875 |
NFLX251010P01125000 / 251010P01115000 |
| 10 |
Bull Put Spread 1120.0 / 1110.0 |
3.95 / 2.96 |
0.99 |
99 |
-901 |
NFLX251010P01120000 / 251010P01110000 |
| 11 |
Bull Put Spread 1115.0 / 1105.0 |
3.30 / 2.55 |
0.75 |
75 |
-925 |
NFLX251010P01115000 / 251010P01105000 |
| 12 |
Bull Put Spread 1110.0 / 1100.0 |
2.78 / 2.07 |
0.71 |
71 |
-929 |
NFLX251010P01110000 / 251010P01100000 |
| 13 |
Bull Put Spread 1100.0 / 1090.0 |
2.01 / 1.43 |
0.58 |
58 |
-942 |
NFLX251010P01100000 / 251010P01090000 |
| 14 |
Bull Put Spread 1105.0 / 1095.0 |
2.31 / 1.74 |
0.57 |
57 |
-943 |
NFLX251010P01105000 / 251010P01095000 |
| 15 |
Bull Put Spread 1095.0 / 1085.0 |
1.58 / 1.23 |
0.35 |
35 |
-965 |
NFLX251010P01095000 / 251010P01085000 |
| 16 |
Bull Put Spread 1090.0 / 1080.0 |
1.33 / 1.05 |
0.28 |
28 |
-972 |
NFLX251010P01090000 / 251010P01080000 |
| 17 |
Bull Put Spread 1085.0 / 1075.0 |
1.10 / 0.82 |
0.28 |
28 |
-972 |
NFLX251010P01085000 / 251010P01075000 |
| 18 |
Bull Put Spread 1080.0 / 1070.0 |
0.91 / 0.85 |
0.06 |
6 |
-994 |
NFLX251010P01080000 / 251010P01070000 |
| 19 |
Bull Put Spread 1070.0 / 1060.0 |
0.65 / 0.60 |
0.05 |
5 |
-995 |
NFLX251010P01070000 / 251010P01060000 |
| 20 |
Bull Put Spread 1025.0 / 1010.0 |
0.18 / 0.16 |
0.02 |
2 |
-998 |
NFLX251010P01025000 / 251010P01010000 |
| 21 |
Bull Put Spread 1075.0 / 1065.0 |
0.75 / 0.74 |
0.01 |
1 |
-999 |
NFLX251010P01075000 / 251010P01065000 |
| 22 |
Bull Put Spread 1060.0 / 1050.0 |
0.47 / 0.46 |
0.01 |
1 |
-999 |
NFLX251010P01060000 / 251010P01050000 |
Result provided from source data attached below at 2025-10-06 12:41:13
| Contract Name |
Strike |
Last Price |
Bid |
Ask |
Change |
% Change |
Volume |
Open Interest |
Implied Volatility |
| NFLX251010P00400000 |
400.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
1 |
11 |
243.75% |
| NFLX251010P00450000 |
450.0 |
0.03 |
0.00 |
0.01 |
0.00 |
0.00% |
- |
8 |
218.75% |
| NFLX251010P00500000 |
500.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
- |
99 |
193.75% |
| NFLX251010P00520000 |
520.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
- |
30 |
187.50% |
| NFLX251010P00560000 |
560.0 |
0.03 |
0.00 |
0.01 |
0.02 |
200.00% |
1 |
218 |
168.75% |
| NFLX251010P00580000 |
580.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
2 |
765 |
162.50% |
| NFLX251010P00600000 |
600.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
2 |
659 |
156.25% |
| NFLX251010P00620000 |
620.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
108 |
108 |
146.88% |
| NFLX251010P00640000 |
640.0 |
0.01 |
0.00 |
0.02 |
0.00 |
0.00% |
101 |
21 |
146.88% |
| NFLX251010P00660000 |
660.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
99 |
3 |
131.25% |
| NFLX251010P00680000 |
680.0 |
0.08 |
0.00 |
0.05 |
0.00 |
0.00% |
- |
6 |
141.41% |
| NFLX251010P00700000 |
700.0 |
0.05 |
0.00 |
0.05 |
0.00 |
0.00% |
- |
1 |
134.38% |
| NFLX251010P00720000 |
720.0 |
0.05 |
0.00 |
0.05 |
0.00 |
0.00% |
1 |
1 |
127.34% |
| NFLX251010P00770000 |
770.0 |
0.01 |
0.00 |
0.02 |
-0.04 |
-80.00% |
17 |
1 |
103.13% |
| NFLX251010P00780000 |
780.0 |
0.01 |
0.01 |
0.02 |
-0.04 |
-80.00% |
10 |
2 |
103.13% |
| NFLX251010P00790000 |
790.0 |
0.05 |
0.00 |
0.05 |
-0.01 |
-16.67% |
46 |
1 |
103.52% |
| NFLX251010P00800000 |
800.0 |
0.02 |
0.00 |
0.05 |
-0.02 |
-50.00% |
13 |
12 |
100.39% |
| NFLX251010P00830000 |
830.0 |
0.02 |
0.01 |
0.05 |
-0.08 |
-80.00% |
64 |
7 |
92.19% |
| NFLX251010P00850000 |
850.0 |
0.11 |
0.00 |
0.14 |
0.07 |
175.00% |
5 |
390 |
92.97% |
| NFLX251010P00860000 |
860.0 |
0.03 |
0.00 |
0.46 |
-0.05 |
-62.50% |
1 |
5 |
101.47% |
| NFLX251010P00880000 |
880.0 |
0.73 |
0.00 |
0.48 |
0.58 |
386.67% |
1 |
111 |
94.82% |
| NFLX251010P00890000 |
890.0 |
0.01 |
0.00 |
0.36 |
0.00 |
0.00% |
2 |
9 |
88.38% |
| NFLX251010P00900000 |
900.0 |
0.04 |
0.03 |
0.05 |
-0.13 |
-76.47% |
88 |
358 |
73.05% |
| NFLX251010P00910000 |
910.0 |
0.28 |
0.00 |
0.25 |
0.00 |
0.00% |
2 |
20 |
78.42% |
| NFLX251010P00920000 |
920.0 |
0.19 |
0.00 |
0.25 |
0.00 |
0.00% |
3 |
24 |
75.20% |
| NFLX251010P00930000 |
930.0 |
0.08 |
0.01 |
0.14 |
-0.07 |
-46.67% |
200 |
74 |
68.36% |
| NFLX251010P00940000 |
940.0 |
0.14 |
0.01 |
0.11 |
0.01 |
7.69% |
4 |
47 |
63.87% |
| NFLX251010P00950000 |
950.0 |
0.09 |
0.05 |
0.10 |
-0.24 |
-72.73% |
32 |
412 |
62.31% |
| NFLX251010P00960000 |
960.0 |
0.20 |
0.01 |
0.40 |
-0.10 |
-33.33% |
5 |
132 |
66.21% |
| NFLX251010P00970000 |
970.0 |
0.50 |
0.03 |
0.68 |
0.00 |
0.00% |
14 |
22 |
67.48% |
| NFLX251010P00980000 |
980.0 |
0.12 |
0.07 |
0.25 |
-0.11 |
-47.83% |
36 |
519 |
57.91% |
| NFLX251010P00990000 |
990.0 |
0.15 |
0.05 |
0.39 |
-0.12 |
-44.44% |
2 |
54 |
56.93% |
| NFLX251010P01000000 |
1000.0 |
0.14 |
0.10 |
0.17 |
-0.21 |
-77.78% |
470 |
1191 |
50.68% |
| NFLX251010P01010000 |
1010.0 |
0.18 |
0.11 |
0.16 |
-0.22 |
-55.00% |
153 |
177 |
48.54% |
| NFLX251010P01020000 |
1020.0 |
0.19 |
0.09 |
0.45 |
-0.30 |
-61.22% |
160 |
253 |
52.25% |
| NFLX251010P01025000 |
1025.0 |
0.27 |
0.18 |
0.49 |
-0.48 |
-64.00% |
54 |
160 |
51.17% |
| NFLX251010P01030000 |
1030.0 |
0.03 |
0.17 |
0.31 |
-0.54 |
-94.74% |
43 |
428 |
46.19% |
| NFLX251010P01035000 |
1035.0 |
0.29 |
0.24 |
0.29 |
-0.41 |
-58.57% |
37 |
175 |
44.14% |
| NFLX251010P01040000 |
1040.0 |
0.32 |
0.27 |
0.36 |
-0.39 |
-54.17% |
133 |
630 |
43.85% |
| NFLX251010P01045000 |
1045.0 |
0.34 |
0.10 |
0.40 |
-0.38 |
-52.78% |
77 |
185 |
42.82% |
| NFLX251010P01050000 |
1050.0 |
0.41 |
0.33 |
0.46 |
-0.42 |
-50.60% |
603 |
2254 |
42.02% |
| NFLX251010P01055000 |
1055.0 |
0.55 |
0.38 |
0.73 |
-0.44 |
-48.35% |
85 |
242 |
43.53% |
| NFLX251010P01060000 |
1060.0 |
0.52 |
0.47 |
0.60 |
-0.66 |
-54.10% |
324 |
2009 |
40.28% |
| NFLX251010P01065000 |
1065.0 |
0.61 |
0.50 |
0.74 |
-0.63 |
-50.00% |
163 |
930 |
39.94% |
| NFLX251010P01070000 |
1070.0 |
0.75 |
0.65 |
0.85 |
-0.75 |
-51.72% |
244 |
406 |
39.10% |
| NFLX251010P01075000 |
1075.0 |
0.75 |
0.75 |
0.82 |
-0.95 |
-55.88% |
395 |
486 |
36.96% |
| NFLX251010P01080000 |
1080.0 |
1.00 |
0.91 |
1.05 |
-1.04 |
-50.98% |
1005 |
755 |
36.85% |
| NFLX251010P01085000 |
1085.0 |
1.20 |
1.10 |
1.23 |
-1.19 |
-49.79% |
973 |
364 |
36.10% |
| NFLX251010P01090000 |
1090.0 |
1.28 |
1.33 |
1.43 |
-1.60 |
-55.56% |
537 |
561 |
35.27% |
| NFLX251010P01095000 |
1095.0 |
1.62 |
1.58 |
1.74 |
-1.58 |
-49.38% |
1232 |
1220 |
34.81% |
| NFLX251010P01100000 |
1100.0 |
2.00 |
2.01 |
2.07 |
-1.78 |
-47.09% |
1252 |
1024 |
34.17% |
| NFLX251010P01105000 |
1105.0 |
2.47 |
2.31 |
2.55 |
-1.93 |
-43.86% |
1226 |
1294 |
33.88% |
| NFLX251010P01110000 |
1110.0 |
2.85 |
2.78 |
2.96 |
-2.38 |
-45.51% |
1279 |
809 |
33.01% |
| NFLX251010P01115000 |
1115.0 |
3.56 |
3.30 |
3.55 |
-2.44 |
-40.67% |
328 |
1365 |
32.49% |
| NFLX251010P01120000 |
1120.0 |
4.00 |
3.95 |
4.25 |
-3.10 |
-43.66% |
1921 |
1441 |
31.98% |
| NFLX251010P01125000 |
1125.0 |
5.10 |
4.80 |
5.10 |
-3.20 |
-38.55% |
453 |
542 |
31.54% |
| NFLX251010P01130000 |
1130.0 |
5.80 |
5.65 |
6.00 |
-3.68 |
-38.82% |
352 |
535 |
30.87% |
| NFLX251010P01135000 |
1135.0 |
7.00 |
6.80 |
7.10 |
-4.00 |
-36.36% |
459 |
992 |
30.31% |
| NFLX251010P01140000 |
1140.0 |
8.52 |
8.00 |
8.55 |
-4.25 |
-33.28% |
519 |
1038 |
30.11% |
| NFLX251010P01145000 |
1145.0 |
10.12 |
9.45 |
10.00 |
-4.48 |
-30.68% |
691 |
1199 |
29.50% |
| NFLX251010P01150000 |
1150.0 |
11.70 |
11.25 |
11.70 |
-5.05 |
-30.15% |
1110 |
1058 |
28.95% |
| NFLX251010P01152500 |
1152.5 |
12.09 |
12.10 |
12.70 |
-5.91 |
-32.83% |
300 |
114 |
28.80% |
| NFLX251010P01155000 |
1155.0 |
13.05 |
13.10 |
14.10 |
-5.95 |
-31.32% |
511 |
677 |
29.27% |
| NFLX251010P01157500 |
1157.5 |
14.60 |
14.10 |
14.75 |
-5.72 |
-28.15% |
129 |
86 |
28.24% |
| NFLX251010P01160000 |
1160.0 |
15.55 |
15.40 |
16.00 |
-5.95 |
-27.67% |
454 |
922 |
28.20% |
| NFLX251010P01162500 |
1162.5 |
17.22 |
16.35 |
17.25 |
-5.81 |
-25.23% |
107 |
47 |
28.04% |
| NFLX251010P01165000 |
1165.0 |
18.65 |
17.75 |
18.50 |
-5.90 |
-24.03% |
133 |
490 |
27.75% |
| NFLX251010P01167500 |
1167.5 |
26.00 |
19.05 |
19.95 |
0.25 |
0.97% |
30 |
43 |
27.72% |
| NFLX251010P01170000 |
1170.0 |
21.27 |
20.45 |
21.75 |
-6.42 |
-23.19% |
324 |
769 |
28.24% |
| NFLX251010P01172500 |
1172.5 |
29.35 |
21.50 |
22.70 |
0.44 |
1.52% |
12 |
22 |
26.98% |
| NFLX251010P01175000 |
1175.0 |
23.59 |
23.30 |
24.35 |
-7.41 |
-23.90% |
65 |
468 |
26.95% |
| NFLX251010P01177500 |
1177.5 |
37.58 |
25.05 |
26.25 |
4.63 |
14.05% |
9 |
56 |
27.31% |
| NFLX251010P01180000 |
1180.0 |
26.16 |
26.30 |
27.60 |
-8.64 |
-24.83% |
60 |
465 |
26.38% |
| NFLX251010P01182500 |
1182.5 |
33.40 |
28.25 |
29.65 |
-2.60 |
-7.22% |
2 |
8 |
26.83% |
| NFLX251010P01185000 |
1185.0 |
29.62 |
30.00 |
31.30 |
-8.38 |
-22.05% |
84 |
273 |
26.25% |
| NFLX251010P01187500 |
1187.5 |
35.76 |
31.95 |
34.25 |
0.00 |
0.00% |
1 |
3 |
28.68% |
| NFLX251010P01190000 |
1190.0 |
33.32 |
33.85 |
35.20 |
-9.01 |
-21.29% |
48 |
387 |
26.07% |
| NFLX251010P01192500 |
1192.5 |
40.00 |
35.25 |
37.55 |
-4.95 |
-11.01% |
2 |
77 |
26.89% |
| NFLX251010P01195000 |
1195.0 |
38.43 |
37.50 |
39.80 |
-8.80 |
-18.63% |
59 |
300 |
27.38% |
| NFLX251010P01197500 |
1197.5 |
45.62 |
39.00 |
41.50 |
-3.66 |
-7.43% |
1 |
1 |
26.07% |
| NFLX251010P01200000 |
1200.0 |
42.40 |
41.40 |
44.05 |
-8.69 |
-17.01% |
32 |
496 |
27.34% |
| NFLX251010P01202500 |
1202.5 |
53.73 |
43.95 |
45.50 |
0.00 |
0.00% |
81 |
123 |
24.51% |
| NFLX251010P01205000 |
1205.0 |
45.80 |
45.60 |
48.05 |
-9.65 |
-17.40% |
76 |
220 |
25.71% |
| NFLX251010P01207500 |
1207.5 |
49.45 |
48.10 |
49.75 |
-3.42 |
-6.47% |
8 |
35 |
22.64% |
| NFLX251010P01210000 |
1210.0 |
50.65 |
49.10 |
52.20 |
-8.48 |
-14.34% |
70 |
334 |
23.19% |
| NFLX251010P01212500 |
1212.5 |
60.18 |
52.60 |
55.45 |
4.63 |
8.33% |
17 |
38 |
28.17% |
| NFLX251010P01215000 |
1215.0 |
55.32 |
53.85 |
57.25 |
-8.15 |
-12.84% |
5 |
172 |
25.26% |
| NFLX251010P01217500 |
1217.5 |
62.30 |
55.85 |
60.10 |
-3.70 |
-5.61% |
2 |
56 |
28.25% |
| NFLX251010P01220000 |
1220.0 |
59.70 |
59.20 |
61.30 |
-4.95 |
-7.66% |
10 |
152 |
0.00% |
| NFLX251010P01222500 |
1222.5 |
67.15 |
60.60 |
64.30 |
-0.30 |
-0.44% |
2 |
22 |
23.88% |
| NFLX251010P01225000 |
1225.0 |
74.80 |
63.60 |
66.90 |
1.91 |
2.62% |
7 |
86 |
25.71% |
| NFLX251010P01227500 |
1227.5 |
67.45 |
65.60 |
69.65 |
-4.70 |
-6.51% |
4 |
14 |
28.71% |
| NFLX251010P01230000 |
1230.0 |
77.87 |
68.25 |
72.10 |
0.84 |
1.09% |
4 |
233 |
29.10% |
| NFLX251010P01232500 |
1232.5 |
90.90 |
70.45 |
74.95 |
0.00 |
0.00% |
1 |
5 |
32.53% |
| NFLX251010P01235000 |
1235.0 |
83.54 |
73.00 |
76.70 |
4.20 |
5.29% |
1 |
51 |
26.17% |
| NFLX251010P01240000 |
1240.0 |
87.68 |
77.40 |
81.00 |
1.11 |
1.28% |
2 |
84 |
0.00% |
| NFLX251010P01245000 |
1245.0 |
82.72 |
82.20 |
86.30 |
-22.32 |
-21.25% |
7 |
49 |
0.00% |
| NFLX251010P01250000 |
1250.0 |
102.21 |
86.60 |
92.40 |
-3.64 |
-3.44% |
15 |
77 |
37.90% |
| NFLX251010P01255000 |
1255.0 |
110.42 |
91.55 |
97.10 |
0.00 |
0.00% |
8 |
54 |
36.84% |
| NFLX251010P01260000 |
1260.0 |
100.30 |
96.35 |
101.75 |
0.00 |
0.00% |
2 |
27 |
33.89% |
| NFLX251010P01265000 |
1265.0 |
108.00 |
100.60 |
107.15 |
0.00 |
0.00% |
4 |
31 |
40.33% |
| NFLX251010P01270000 |
1270.0 |
109.44 |
107.10 |
112.95 |
0.00 |
0.00% |
1 |
3 |
48.27% |
| NFLX251010P01275000 |
1275.0 |
123.10 |
110.75 |
116.45 |
0.00 |
0.00% |
1 |
1 |
0.00% |
| NFLX251010P01280000 |
1280.0 |
123.09 |
117.15 |
121.05 |
0.00 |
0.00% |
6 |
1 |
0.00% |
| NFLX251010P01285000 |
1285.0 |
102.85 |
120.95 |
127.70 |
0.00 |
0.00% |
2 |
0 |
51.21% |
| NFLX251010P01290000 |
1290.0 |
79.06 |
125.80 |
131.15 |
0.00 |
0.00% |
1 |
1 |
0.00% |
| NFLX251010P01295000 |
1295.0 |
96.20 |
132.00 |
137.85 |
0.00 |
0.00% |
- |
0 |
55.43% |
| NFLX251010P01300000 |
1300.0 |
110.76 |
135.90 |
140.90 |
0.00 |
0.00% |
118 |
0 |
0.00% |
| NFLX251010P01305000 |
1305.0 |
150.05 |
141.00 |
147.30 |
0.00 |
0.00% |
1 |
0 |
53.49% |
| NFLX251010P01310000 |
1310.0 |
120.45 |
147.25 |
150.85 |
0.00 |
0.00% |
- |
0 |
0.00% |
| NFLX251010P01315000 |
1315.0 |
106.15 |
150.90 |
158.00 |
0.00 |
0.00% |
2 |
0 |
62.65% |
| NFLX251010P01320000 |
1320.0 |
111.00 |
155.95 |
162.30 |
0.00 |
0.00% |
2 |
0 |
57.67% |
| NFLX251010P01325000 |
1325.0 |
115.15 |
162.10 |
166.10 |
0.00 |
0.00% |
2 |
0 |
0.00% |
| NFLX251010P01360000 |
1360.0 |
174.93 |
196.25 |
202.15 |
0.00 |
0.00% |
- |
0 |
66.38% |
| NFLX251010P01365000 |
1365.0 |
218.40 |
201.10 |
207.80 |
0.00 |
0.00% |
- |
0 |
75.22% |
| NFLX251010P01385000 |
1385.0 |
195.45 |
221.20 |
227.45 |
0.00 |
0.00% |
- |
0 |
76.73% |
| NFLX251010P01390000 |
1390.0 |
237.80 |
227.40 |
231.65 |
0.00 |
0.00% |
- |
0 |
62.70% |
| NFLX251010P01410000 |
1410.0 |
263.50 |
245.55 |
251.55 |
0.00 |
0.00% |
- |
0 |
62.11% |
| NFLX251010P01440000 |
1440.0 |
283.20 |
275.85 |
282.35 |
0.00 |
0.00% |
- |
0 |
88.96% |
| NFLX251010P01500000 |
1500.0 |
361.50 |
336.20 |
342.20 |
0.00 |
0.00% |
- |
0 |
100.15% |
| NFLX251010P01580000 |
1580.0 |
424.35 |
415.90 |
421.65 |
0.00 |
0.00% |
1 |
0 |
100.00% |
| NFLX251010P01620000 |
1620.0 |
464.35 |
455.95 |
461.15 |
0.00 |
0.00% |
4 |
0 |
0.00% |
| NFLX251010P01640000 |
1640.0 |
490.85 |
477.10 |
481.70 |
0.00 |
0.00% |
- |
0 |
113.18% |
| NFLX251010P01700000 |
1700.0 |
553.60 |
535.90 |
541.75 |
0.00 |
0.00% |
- |
0 |
125.78% |
| NFLX251010P01720000 |
1720.0 |
573.10 |
555.75 |
561.70 |
0.00 |
0.00% |
- |
0 |
126.66% |
| NFLX251010P01800000 |
1800.0 |
653.40 |
636.00 |
642.60 |
0.00 |
0.00% |
- |
0 |
166.46% |
| NFLX251010P02160000 |
2160.0 |
1013.40 |
996.00 |
1001.65 |
0.00 |
0.00% |
- |
0 |
184.86% |
|