AMEX

Kurv Yield Premium Strategy Netflix (NFLX) ETF (NFLP)

LAST (4 Apr)

30.87

-2.09 (-6.33%)

VOLUME

12,386

NEXT EARNINGS DATE

LAST EARNINGS DATE

ENTER A SYMBOL

MEMBER ACTIONS

Click Here to launch the OptionsPlay Explorer

OptionsPlay is for members only

Unlock all of our most powerful tools and features when you become a StockCharts Member

Gain access to advanced options analysis tools like the OptionsPlay Explorer - part of the OptionsPlay Add-On available exclusively for StockCharts Members.

Free 1-Month Trial Learn More

Straddle View
List View

Strike Range:

Expiration

In The Money

Show All Columns

Calls

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
NFLP250417C00024480	-	24.48	3.80	200	9.30	200	6.55	-	-	46.42%	0.9985	-0.0032	0.0013	0.0004	0.0134
NFLP250417C00025000	-	25		-		-		-	-	51.41%	0.8835	-0.0111	0.0226	0.0331	0.0541
NFLP250417C00025480	-	25.48	2.85	200	8.30	200	5.58	-	-	46.42%	0.9954	-0.0041	0.0037	0.0010	0.0138
NFLP250417C00026000	-	26		-		-		-	-	51.41%	0.8519	-0.0127	0.0266	0.0390	0.0534
NFLP250417C00026480	-	26.48	1.95	200	7.40	200	4.67	-	-	46.42%	0.9879	-0.0059	0.0086	0.0025	0.0142
NFLP250417C00027000	-	27		-		-		-	-	51.41%	0.8165	-0.0142	0.0306	0.0448	0.0524
NFLP250417C00027480	-	27.48	1.10	200	6.70	200	3.90	-	-	46.42%	0.9721	-0.0089	0.0176	0.0050	0.0145
NFLP250417C00028000	-	28		-		-		-	-	51.41%	0.7778	-0.0155	0.0343	0.0503	0.0509
NFLP250417C00028480	-	28.48	0.30	200	5.90	200	3.10	-	-	46.42%	0.9433	-0.0134	0.0312	0.0089	0.0145
NFLP250417C00029000	-	29		-		-		-	-	51.41%	0.7364	-0.0167	0.0376	0.0551	0.0490
NFLP250417C00029480	-	29.48		-	5.10	200	2.55	-	-	46.42%	0.8972	-0.0193	0.0491	0.0141	0.0141
NFLP250417C00030000	-	30		-		-		-	-	51.41%	0.6931	-0.0177	0.0405	0.0593	0.0469
NFLP250417C00030480	-	30.48	0.15	500	4.50	200	2.33	-	-	46.42%	0.8311	-0.0258	0.0691	0.0198	0.0134
NFLP250417C00031000	-	31		-		-		-	-	51.41%	0.6483	-0.0185	0.0428	0.0626	0.0445
NFLP250417C00031480	-	31.48	0.70	200	3.90	200	2.30	-	1	46.42%	0.7459	-0.0318	0.0879	0.0252	0.0122
NFLP250417C00032000	-	32		-		-		-	-	51.41%	0.6030	-0.0191	0.0444	0.0651	0.0419
NFLP250417C00032480	-	32.48	0.05	500	3.50	200	1.77	-	-	45.03%	0.6755	-0.0344	0.1009	0.0285	0.0113
NFLP250417C00033000	-	33		-		-		-	-	51.41%	0.5576	-0.0194	0.0455	0.0666	0.0392
NFLP250417C00033480	-	33.48	0.05	500	3.20	200	1.63	-	-	46.42%	0.5377	-0.0381	0.1089	0.0312	0.0090
NFLP250417C00034000	-	34		-		-		-	-	51.41%	0.5129	-0.0194	0.0460	0.0673	0.0365
NFLP250417C00034480	-	34.48	0.20	200	2.95	200	1.57	-	-	38.82%	0.5323	-0.0269	0.1020	0.0399	0.0142
NFLP250417C00035000	-	35		-		-		-	-		0.00	0.00	0.00	0.00	0.00
NFLP250417C00035480	-	35.48	0.05	200	2.85	200	1.45	-	-	32.66%	0.5457	-0.0190	0.0923	0.0521	0.0240
NFLP250417C00036000	-	36		-		-		-	-		0.00	0.00	0.00	0.00	0.00
NFLP250417C00036480	2025-03-13 7:43:16 AM EDT	36.48	0.05	6	2.75	200	1.40	6	6	46.42%	0.2435	-0.0294	0.0859	0.0246	0.0042
NFLP250417C00037000	-	37		-		-		-	-		0.00	0.00	0.00	0.00	0.00
NFLP250417C00037480	-	37.48		-	2.70	200	1.35	-	-		0.00	0.00	0.00	0.00	0.00
NFLP250417C00038000	-	38		-		-		-	-		0.00	0.00	0.00	0.00	0.00
NFLP250417C00038480	-	38.48	0.10	196	2.70	200	1.40	-	-	32.66%	0.2889	-0.0158	0.0796	0.0449	0.0131
NFLP250417C00039000	-	39		-		-		-	-		0.00	0.00	0.00	0.00	0.00
NFLP250417C00040000	-	40		-	2.70	100	1.35	-	-		0.00	0.00	0.00	0.00	0.00
NFLP250417C00041000	-	41		-	2.70	100	1.35	-	-		0.00	0.00	0.00	0.00	0.00
NFLP250417C00042000	-	42		-	2.70	100	1.35	-	-		0.00	0.00	0.00	0.00	0.00
NFLP250417C00043000	-	43		-	2.70	100	1.35	-	-		0.00	0.00	0.00	0.00	0.00

Puts

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
NFLP250417P00024480	-	24.48		-	2.75	200	1.38	-	-		0.00	0.00	0.00	0.00	0.00
NFLP250417P00025000	-	25		-		-		-	-		0.00	0.00	0.00	0.00	0.00
NFLP250417P00025480	-	25.48		-	2.80	200	1.40	-	-		0.00	0.00	0.00	0.00	0.00
NFLP250417P00026000	-	26		-		-		-	-		0.00	0.00	0.00	0.00	0.00
NFLP250417P00026480	-	26.48		-	2.90	200	1.45	-	-		0.00	0.00	0.00	0.00	0.00
NFLP250417P00027000	-	27		-		-		-	-		0.00	0.00	0.00	0.00	0.00
NFLP250417P00027480	-	27.48		-	3.00	200	1.50	-	-		0.00	0.00	0.00	0.00	0.00
NFLP250417P00028000	-	28		-		-		-	-		0.00	0.00	0.00	0.00	0.00
NFLP250417P00028480	-	28.48		-	3.20	200	1.60	-	-		0.00	0.00	0.00	0.00	0.00
NFLP250417P00029000	-	29		-		-		-	-	38.51%	-0.1571	-0.0074	0.0332	0.0452	-0.0180
NFLP250417P00029480	-	29.48		-	3.60	200	1.80	-	-		0.00	0.00	0.00	0.00	0.00
NFLP250417P00030000	-	30		-		-		-	-	36.63%	-0.1388	-0.0063	0.0287	0.0466	-0.0189
NFLP250417P00030480	-	30.48		-	3.80	200	1.90	-	-		0.00	0.00	0.00	0.00	0.00
NFLP250417P00031000	-	31		-		-		-	-	39.75%	-0.4248	-0.0073	0.0454	0.0850	-0.0811
NFLP250417P00031480	-	31.48		-	4.30	200	2.15	-	-		0.00	0.00	0.00	0.00	0.00
NFLP250417P00032000	-	32		-		-		-	-	38.75%	-0.3613	-0.0121	0.0598	0.0605	-0.0324
NFLP250417P00032480	-	32.48	0.05	200	4.90	200	2.48	-	-	48.79%	-0.4392	-0.0260	0.0797	0.0400	-0.0155
NFLP250417P00033000	-	33		-		-		-	-	38.75%	-0.4241	-0.0124	0.0626	0.0633	-0.0384
NFLP250417P00033480	-	33.48	0.25	500	7.00	1	3.63	-	-	21.08%	-0.5263	-0.0156	0.2629	0.0286	-0.0085
NFLP250417P00034000	-	34		-		-		-	-	38.51%	-0.4024	-0.0111	0.0534	0.0728	-0.0482
NFLP250417P00034480	-	34.48	1.00	200	6.50	20	3.75	-	-	22.83%	-0.7437	-0.0125	0.1964	0.0231	-0.0122
NFLP250417P00035000	-	35		-		-		-	-	38.51%	-0.4566	-0.0112	0.0547	0.0746	-0.0552
NFLP250417P00035480	-	35.48	1.90	200	7.40	20	4.65	-	-	21.08%	-0.9101	-0.0035	0.1072	0.0117	-0.0151
NFLP250417P00036000	-	36		-		-		-	-	40.43%	-0.4319	-0.0118	0.0481	0.0794	-0.0584
NFLP250417P00036480	-	36.48	2.90	200	8.40	20	5.65	-	-	21.08%	-0.9745	0.0014	0.0392	0.0043	-0.0166
NFLP250417P00037000	-	37		-		-		-	-	40.43%	-0.4798	-0.0117	0.0488	0.0805	-0.0656
NFLP250417P00037480	-	37.48	3.70	200	9.40	20	6.55	-	-	21.08%	-0.9946	0.0036	0.0103	0.0011	-0.0173
NFLP250417P00038000	-	38		-		-		-	-	40.43%	-0.5266	-0.0115	0.0487	0.0804	-0.0727
NFLP250417P00038480	-	38.48	4.70	200	10.30	20	7.50	-	-	21.08%	-0.9991	0.0043	0.0020	0.0002	-0.0179
NFLP250417P00039000	-	39		-		-		-	-	40.43%	-0.5719	-0.0110	0.0480	0.0793	-0.0798
NFLP250417P00040000	-	40	6.40	200	11.90	20	9.15	-	-	21.08%	-1.00	0.0046	0.0001	0.00	-0.0186
NFLP250417P00041000	-	41	7.40	200	12.90	20	10.15	-	-	21.08%	-1.00	0.0047	0.00	0.00	-0.0191
NFLP250417P00042000	-	42	8.40	200	13.90	20	11.15	-	-	21.08%	-1.00	0.0048	0.00	0.00	-0.0195
NFLP250417P00043000	-	43	9.40	200	14.90	20	12.15	-	-	21.08%	-1.00	0.0049	0.00	0.00	-0.0200

Expiration

In The Money

Show All Columns

Calls														Puts
3.80	200	9.30	200	6.55	-	-	46.42%	0.9985	-0.0032	0.0013	0.0004	0.0134	24.48		-	2.75	200	1.38	-	-	0.00	0.00	0.00	0.00	0.00	0.00
	-		-		-	-	51.41%	0.8835	-0.0111	0.0226	0.0331	0.0541	25		-		-		-	-	0.00	0.00	0.00	0.00	0.00	0.00
2.85	200	8.30	200	5.58	-	-	46.42%	0.9954	-0.0041	0.0037	0.0010	0.0138	25.48		-	2.80	200	1.40	-	-	0.00	0.00	0.00	0.00	0.00	0.00
	-		-		-	-	51.41%	0.8519	-0.0127	0.0266	0.0390	0.0534	26		-		-		-	-	0.00	0.00	0.00	0.00	0.00	0.00
1.95	200	7.40	200	4.67	-	-	46.42%	0.9879	-0.0059	0.0086	0.0025	0.0142	26.48		-	2.90	200	1.45	-	-	0.00	0.00	0.00	0.00	0.00	0.00
	-		-		-	-	51.41%	0.8165	-0.0142	0.0306	0.0448	0.0524	27		-		-		-	-	0.00	0.00	0.00	0.00	0.00	0.00
1.10	200	6.70	200	3.90	-	-	46.42%	0.9721	-0.0089	0.0176	0.0050	0.0145	27.48		-	3.00	200	1.50	-	-	0.00	0.00	0.00	0.00	0.00	0.00
	-		-		-	-	51.41%	0.7778	-0.0155	0.0343	0.0503	0.0509	28		-		-		-	-	0.00	0.00	0.00	0.00	0.00	0.00
0.30	200	5.90	200	3.10	-	-	46.42%	0.9433	-0.0134	0.0312	0.0089	0.0145	28.48		-	3.20	200	1.60	-	-	0.00	0.00	0.00	0.00	0.00	0.00
	-		-		-	-	51.41%	0.7364	-0.0167	0.0376	0.0551	0.0490	29		-		-		-	-	38.51%	-0.1571	-0.0074	0.0332	0.0452	-0.0180
	-	5.10	200	2.55	-	-	46.42%	0.8972	-0.0193	0.0491	0.0141	0.0141	29.48		-	3.60	200	1.80	-	-	0.00	0.00	0.00	0.00	0.00	0.00
	-		-		-	-	51.41%	0.6931	-0.0177	0.0405	0.0593	0.0469	30		-		-		-	-	36.63%	-0.1388	-0.0063	0.0287	0.0466	-0.0189
0.15	500	4.50	200	2.33	-	-	46.42%	0.8311	-0.0258	0.0691	0.0198	0.0134	30.48		-	3.80	200	1.90	-	-	0.00	0.00	0.00	0.00	0.00	0.00
	-		-		-	-	51.41%	0.6483	-0.0185	0.0428	0.0626	0.0445	31		-		-		-	-	39.75%	-0.4248	-0.0073	0.0454	0.0850	-0.0811
0.70	200	3.90	200	2.30	-	1	46.42%	0.7459	-0.0318	0.0879	0.0252	0.0122	31.48		-	4.30	200	2.15	-	-	0.00	0.00	0.00	0.00	0.00	0.00
	-		-		-	-	51.41%	0.6030	-0.0191	0.0444	0.0651	0.0419	32		-		-		-	-	38.75%	-0.3613	-0.0121	0.0598	0.0605	-0.0324
0.05	500	3.50	200	1.77	-	-	45.03%	0.6755	-0.0344	0.1009	0.0285	0.0113	32.48	0.05	200	4.90	200	2.48	-	-	48.79%	-0.4392	-0.0260	0.0797	0.0400	-0.0155
	-		-		-	-	51.41%	0.5576	-0.0194	0.0455	0.0666	0.0392	33		-		-		-	-	38.75%	-0.4241	-0.0124	0.0626	0.0633	-0.0384
0.05	500	3.20	200	1.63	-	-	46.42%	0.5377	-0.0381	0.1089	0.0312	0.0090	33.48	0.25	500	7.00	1	3.63	-	-	21.08%	-0.5263	-0.0156	0.2629	0.0286	-0.0085
	-		-		-	-	51.41%	0.5129	-0.0194	0.0460	0.0673	0.0365	34		-		-		-	-	38.51%	-0.4024	-0.0111	0.0534	0.0728	-0.0482
0.20	200	2.95	200	1.57	-	-	38.82%	0.5323	-0.0269	0.1020	0.0399	0.0142	34.48	1.00	200	6.50	20	3.75	-	-	22.83%	-0.7437	-0.0125	0.1964	0.0231	-0.0122
	-		-		-	-	0.00	0.00	0.00	0.00	0.00	0.00	35		-		-		-	-	38.51%	-0.4566	-0.0112	0.0547	0.0746	-0.0552
0.05	200	2.85	200	1.45	-	-	32.66%	0.5457	-0.0190	0.0923	0.0521	0.0240	35.48	1.90	200	7.40	20	4.65	-	-	21.08%	-0.9101	-0.0035	0.1072	0.0117	-0.0151
	-		-		-	-	0.00	0.00	0.00	0.00	0.00	0.00	36		-		-		-	-	40.43%	-0.4319	-0.0118	0.0481	0.0794	-0.0584
0.05	6	2.75	200	1.40	6	6	46.42%	0.2435	-0.0294	0.0859	0.0246	0.0042	36.48	2.90	200	8.40	20	5.65	-	-	21.08%	-0.9745	0.0014	0.0392	0.0043	-0.0166
	-		-		-	-	0.00	0.00	0.00	0.00	0.00	0.00	37		-		-		-	-	40.43%	-0.4798	-0.0117	0.0488	0.0805	-0.0656
	-	2.70	200	1.35	-	-	0.00	0.00	0.00	0.00	0.00	0.00	37.48	3.70	200	9.40	20	6.55	-	-	21.08%	-0.9946	0.0036	0.0103	0.0011	-0.0173
	-		-		-	-	0.00	0.00	0.00	0.00	0.00	0.00	38		-		-		-	-	40.43%	-0.5266	-0.0115	0.0487	0.0804	-0.0727
0.10	196	2.70	200	1.40	-	-	32.66%	0.2889	-0.0158	0.0796	0.0449	0.0131	38.48	4.70	200	10.30	20	7.50	-	-	21.08%	-0.9991	0.0043	0.0020	0.0002	-0.0179
	-		-		-	-	0.00	0.00	0.00	0.00	0.00	0.00	39		-		-		-	-	40.43%	-0.5719	-0.0110	0.0480	0.0793	-0.0798
	-	2.70	100	1.35	-	-	0.00	0.00	0.00	0.00	0.00	0.00	40	6.40	200	11.90	20	9.15	-	-	21.08%	-1.00	0.0046	0.0001	0.00	-0.0186
	-	2.70	100	1.35	-	-	0.00	0.00	0.00	0.00	0.00	0.00	41	7.40	200	12.90	20	10.15	-	-	21.08%	-1.00	0.0047	0.00	0.00	-0.0191
	-	2.70	100	1.35	-	-	0.00	0.00	0.00	0.00	0.00	0.00	42	8.40	200	13.90	20	11.15	-	-	21.08%	-1.00	0.0048	0.00	0.00	-0.0195
	-	2.70	100	1.35	-	-	0.00	0.00	0.00	0.00	0.00	0.00	43	9.40	200	14.90	20	12.15	-	-	21.08%	-1.00	0.0049	0.00	0.00	-0.0200
Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho

Core Tools

More Charting Tools

Options Tools

Research Tools

Saved Charts

Scanning

Alerts

Members Only

Reports & More