NET rantai opsi Cloudflare, Inc.
Cboe delayed options data · per 15:36 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±3.4% (271.12–290.27) · ATM IV 72.8% · P/C open interest 0.57
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 133.50 | 136.90 | 2 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 2.13 | 89 | 629.6% | 0.00 | 0.0000 | 0.000 | |||
| 128.55 | 131.85 | 1 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.4100 | 466.9% | 0.00 | 0.0000 | 0.000 | ||||
| 123.55 | 126.95 | 1 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 2.13 | 1 | 573.4% | 0.00 | 0.0000 | 0.000 | |||
| 118.50 | 121.95 | 5 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 2.13 | 546.6% | 0.00 | 0.0000 | -0.000 | ||||
| 113.50 | 116.95 | 4 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 2.13 | 1 | 520.6% | 0.00 | 0.0000 | -0.000 | |||
| 108.45 | 111.80 | 46 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 2.13 | 12 | 495.2% | 0.00 | 0.0000 | -0.000 | |||
| 103.45 | 107.15 | 19 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 2.13 | 11 | 470.6% | 0.00 | 0.0000 | -0.000 | |||
| 98.45 | 101.75 | 5 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 2.13 | 12 | 446.5% | 0.00 | 0.0000 | -0.000 | |||
| 93.45 | 96.85 | 3 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 1.76 | 407.9% | 0.00 | 0.0000 | -0.000 | ||||
| 88.45 | 91.95 | 13 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.13 | 3 | 400.1% | -0.00 | 0.0000 | -0.001 | |||
| 83.60 | 86.90 | 5 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.13 | 28 | 377.6% | -0.00 | 0.0000 | -0.003 | |||
| 78.50 | 81.95 | 3 | 1.00 | 0.0001 | 0.000 | 200 | 0 | 2.13 | 24 | 355.6% | -0.00 | 0.0001 | -0.008 | |||
| 73.50 | 76.80 | 1 | 1.00 | 0.0002 | 0.000 | 205 | 0 | 2.13 | 1 | 334.0% | -0.00 | 0.0002 | -0.013 | |||
| 68.50 | 71.85 | 2 | 1.00 | 0.0002 | 0.000 | 210 | 0 | 2.13 | 11 | 312.8% | -0.00 | 0.0002 | -0.019 | |||
| 63.50 | 66.95 | 2 | 1.00 | 0.0003 | 0.000 | 215 | 0 | 1.55 | 31 | 273.4% | -0.00 | 0.0003 | -0.024 | |||
| 58.55 | 62.00 | 5 | 1.00 | 0.0004 | -0.001 | 220 | 0 | 0.5000 | 7 | 207.6% | -0.00 | 0.0004 | -0.030 | |||
| 53.55 | 56.90 | 6 | 1.00 | 0.0006 | -0.009 | 225 | 0 | 2.13 | 9 | 251.1% | -0.00 | 0.0006 | -0.036 | |||
| 51.15 | 54.50 | 0.99 | 0.0006 | -0.013 | 227.5 | 0 | 1.97 | 236.8% | -0.01 | 0.0006 | -0.038 | |||||
| 48.55 | 51.90 | 1 | 0.99 | 0.0007 | -0.017 | 230 | 0 | 2.13 | 15 | 231.0% | -0.01 | 0.0007 | -0.041 | |||
| 46.00 | 49.30 | 0.99 | 0.0008 | -0.021 | 232.5 | 0 | 2.13 | 221.0% | -0.01 | 0.0008 | -0.044 | |||||
| 43.50 | 46.85 | 3 | 0.99 | 0.0010 | -0.025 | 235 | 0 | 2.13 | 49 | 211.1% | -0.01 | 0.0010 | -0.047 | |||
| 41.00 | 44.35 | 1 | 0.99 | 0.0011 | -0.029 | 237.5 | 0 | 1.15 | 2 | 175.5% | -0.01 | 0.0011 | -0.050 | |||
| 38.75 | 41.85 | 2 | 0.99 | 0.0012 | -0.034 | 240 | 0 | 0.9700 | 61 | 160.9% | -0.01 | 0.0012 | -0.053 | |||
| 36.05 | 39.65 | 0.99 | 0.0014 | -0.038 | 242.5 | 0 | 1.15 | 2 | 157.6% | -0.01 | 0.0014 | -0.057 | ||||
| 33.50 | 37.25 | 3 | 0.99 | 0.0017 | -0.044 | 245 | 0 | 2.15 | 22 | 172.1% | -0.01 | 0.0017 | -0.061 | |||
| 31.10 | 34.45 | 1 | 0.99 | 0.0020 | -0.053 | 247.5 | 0 | 0.5000 | 24 | 118.7% | -0.01 | 0.0020 | -0.069 | |||
| 28.55 | 32.05 | 18 | 0.98 | 0.0025 | -0.066 | 250 | 0 | 0.5100 | 12 | 165 | 111.1% | -0.02 | 0.0025 | -0.081 | ||
| 26.10 | 29.40 | 0.98 | 0.0033 | -0.090 | 252.5 | 0 | 0.9900 | 47 | 118.0% | -0.02 | 0.0033 | -0.104 | ||||
| 23.60 | 27.35 | 9 | 0.97 | 0.0044 | -0.131 | 255 | 0.0300 | 0.5000 | 1 | 500 | 96.0% | -0.03 | 0.0044 | -0.144 | ||
| 21.95 | 24.60 | 0.96 | 0.0060 | -0.199 | 257.5 | 0.0600 | 1.19 | 71 | 106.2% | -0.04 | 0.0060 | -0.210 | ||||
| 18.80 | 22.50 | 21 | 60 | 0.94 | 0.0081 | -0.305 | 260 | 0.3000 | 0.7400 | 1 | 179 | 92.8% | -0.06 | 0.0081 | -0.315 | |
| 16.55 | 19.80 | 1 | 0.92 | 0.0108 | -0.462 | 262.5 | 0.1900 | 1.00 | 163 | 86.8% | -0.08 | 0.0108 | -0.471 | |||
| 14.10 | 17.45 | 9 | 0.89 | 0.0139 | -0.679 | 265 | 0.5000 | 1.04 | 1 | 258 | 83.3% | -0.11 | 0.0139 | -0.687 | ||
| 12.05 | 15.40 | 1 | 62.8% | 0.85 | 0.0174 | -0.963 | 267.5 | 0.5900 | 1.98 | 5 | 121 | 87.2% | -0.15 | 0.0174 | -0.969 | |
| 9.90 | 13.00 | 1 | 37 | 60.6% | 0.81 | 0.0211 | -1.310 | 270 | 1.05 | 2.21 | 20 | 674 | 83.8% | -0.19 | 0.0211 | -1.315 |
| 7.85 | 10.75 | 10 | 439 | 58.8% | 0.75 | 0.0249 | -1.705 | 272.5 | 1.51 | 3.15 | 2 | 142 | 85.2% | -0.25 | 0.0249 | -1.709 |
| 6.00 | 8.85 | 1 | 52 | 59.4% | 0.69 | 0.0285 | -2.106 | 275 | 2.03 | 4.05 | 6 | 233 | 84.2% | -0.31 | 0.0285 | -2.109 |
| 4.35 | 7.05 | 10 | 12 | 58.7% | 0.61 | 0.0313 | -2.440 | 277.5 | 2.85 | 5.20 | 2 | 109 | 84.5% | -0.39 | 0.0314 | -2.442 |
| 3.60 | 5.35 | 27 | 102 | 62.0% | 0.53 | 0.0330 | -2.613 | 280 | 3.95 | 6.25 | 6 | 170 | 83.6% | -0.47 | 0.0332 | -2.616 |
| 1.99 | 4.10 | 3 | 12 | 58.3% | 0.45 | 0.0331 | -2.565 | 282.5 | 4.80 | 7.50 | 22 | 79.7% | -0.55 | 0.0333 | -2.568 | |
| 1.75 | 2.96 | 7 | 112 | 62.3% | 0.37 | 0.0316 | -2.307 | 285 | 6.30 | 8.95 | 2 | 79 | 79.3% | -0.63 | 0.0319 | -2.313 |
| 0.7700 | 2.35 | 6 | 268 | 61.2% | 0.30 | 0.0288 | -1.923 | 287.5 | 7.80 | 10.55 | 15 | 77.2% | -0.70 | 0.0292 | -1.934 | |
| 0.5800 | 1.49 | 23 | 86 | 61.3% | 0.24 | 0.0253 | -1.509 | 290 | 9.90 | 12.65 | 7 | 104 | 81.9% | -0.77 | 0.0258 | -1.527 |
| 0.5300 | 1.00 | 9 | 18 | 64.3% | 0.18 | 0.0215 | -1.134 | 292.5 | 11.65 | 14.90 | 8 | 82.6% | -0.82 | 0.0219 | -1.161 | |
| 0.1000 | 0.9000 | 21 | 122 | 64.9% | 0.14 | 0.0177 | -0.828 | 295 | 13.85 | 16.40 | 1 | 70 | 76.4% | -0.87 | 0.0180 | -0.866 |
| 0.1900 | 0.6300 | 2 | 98 | 69.4% | 0.10 | 0.0143 | -0.595 | 297.5 | 16.05 | 18.70 | 21 | 77.0% | -0.90 | 0.0145 | -0.645 | |
| 0.0500 | 0.6300 | 6 | 205 | 73.7% | 0.08 | 0.0113 | -0.423 | 300 | 18.70 | 21.15 | 120 | 86.7% | -0.93 | 0.0113 | -0.486 | |
| 0 | 0.7500 | 10 | 92 | 82.5% | 0.06 | 0.0088 | -0.301 | 302.5 | 21.15 | 23.45 | 4 | 104.0% | -0.95 | 0.0087 | -0.375 | |
| 0 | 0.8400 | 4 | 262 | 91.7% | 0.04 | 0.0068 | -0.214 | 305 | 23.25 | 26.75 | 12 | 105.0% | -0.96 | 0.0066 | -0.300 | |
| 0 | 1.12 | 6 | 45 | 105.1% | 0.03 | 0.0052 | -0.153 | 307.5 | 26.05 | 29.20 | 2 | 117.2% | -0.97 | 0.0049 | -0.249 | |
| 0.0500 | 1.00 | 1 | 335 | 110.6% | 0.02 | 0.0039 | -0.110 | 310 | 28.25 | 30.90 | 6 | 7 | 97.7% | -0.98 | 0.0036 | -0.214 |
| 0 | 0.7700 | 103 | 110.1% | 0.02 | 0.0030 | -0.079 | 312.5 | 30.75 | 34.15 | 3 | 125.9% | -0.99 | 0.0026 | -0.191 | ||
| 0.0100 | 0.4300 | 6 | 108 | 105.2% | 0.01 | 0.0023 | -0.058 | 315 | 33.30 | 36.65 | 132.9% | -0.99 | 0.0019 | -0.176 | ||
| 0.0100 | 0.4900 | 83 | 113.5% | 0.01 | 0.0017 | -0.043 | 317.5 | 36.05 | 39.15 | 145.3% | -0.99 | 0.0014 | -0.165 | |||
| 0.0100 | 0.3300 | 198 | 112.1% | 0.01 | 0.0013 | -0.032 | 320 | 38.50 | 41.60 | 1 | 151.1% | -1.00 | 0.0010 | -0.158 | ||
| 0 | 0.5000 | 1 | 234 | 125.2% | 0.01 | 0.0010 | -0.024 | 322.5 | 40.65 | 44.15 | 149.3% | -1.00 | 0.0008 | -0.153 | ||
| 0 | 0.1100 | 137 | 105.5% | 0.00 | 0.0008 | -0.018 | 325 | 42.95 | 46.45 | 1 | 143.6% | -1.00 | 0.0006 | -0.150 | ||
| 0 | 0.9500 | 70 | 153.0% | 0.00 | 0.0006 | -0.013 | 327.5 | 45.80 | 49.15 | 1 | 166.0% | -1.00 | 0.0004 | -0.148 | ||
| 0 | 0.7700 | 529 | 153.0% | 0.00 | 0.0005 | -0.010 | 330 | 48.30 | 51.65 | 172.3% | -1.00 | 0.0003 | -0.146 | |||
| 0 | 0.8100 | 6 | 139 | 160.2% | 0.00 | 0.0004 | -0.008 | 332.5 | 50.75 | 54.15 | 177.2% | -1.00 | 0.0002 | -0.145 | ||
| 0 | 0.1500 | 184 | 129.0% | 0.00 | 0.0003 | -0.006 | 335 | 53.50 | 56.65 | 1 | 190.0% | -1.00 | 0.0002 | -0.144 | ||
| 0 | 0.1500 | 493 | 133.7% | 0.00 | 0.0002 | -0.005 | 337.5 | 56.00 | 59.15 | 196.1% | -1.00 | 0.0001 | -0.144 | |||
| 0 | 0.6500 | 2 | 129 | 170.5% | 0.00 | 0.0002 | -0.004 | 340 | 58.30 | 61.60 | 196.7% | -1.00 | 0.0001 | -0.143 | ||
| 0 | 0.1500 | 116 | 142.9% | 0.00 | 0.0001 | -0.003 | 342.5 | 60.70 | 64.10 | 199.5% | -1.00 | 0.0001 | -0.143 | |||
| 0 | 0.1500 | 43 | 147.4% | 0.00 | 0.0001 | -0.002 | 345 | 63.20 | 66.60 | 205.2% | -1.00 | 0.0000 | -0.143 | |||
| 0 | 1.15 | 9 | 205.5% | 0.00 | 0.0001 | -0.002 | 347.5 | 65.40 | 69.10 | 200.4% | -1.00 | 0.0000 | -0.143 | |||
| 0 | 0.0700 | 103 | 143.5% | 0.00 | 0.0001 | -0.002 | 350 | 68.20 | 71.60 | 216.4% | -1.00 | 0.0000 | -0.143 | |||
| 0 | 0.0500 | 38 | 142.7% | 0.00 | 0.0001 | -0.001 | 352.5 | 70.70 | 74.10 | 221.9% | -1.00 | 0.0000 | -0.143 | |||
| 0 | 1.66 | 278 | 237.6% | 0.00 | 0.0000 | -0.001 | 355 | 73.25 | 76.60 | 229.1% | -1.00 | 0.0000 | -0.142 | |||
| 0 | 0.5700 | 120 | 202.4% | 0.00 | 0.0000 | -0.001 | 357.5 | 75.65 | 79.10 | 231.0% | -1.00 | 0.0000 | -0.142 | |||
| 0 | 0.0500 | 103 | 154.4% | 0.00 | 0.0000 | -0.001 | 360 | 78.20 | 81.60 | 238.1% | -1.00 | 0.0000 | -0.142 | |||
| 0 | 1.17 | 30 | 238.3% | 0.00 | 0.0000 | -0.001 | 362.5 | 80.65 | 84.10 | 241.5% | -1.00 | 0.0000 | -0.142 | |||
| 0 | 2.03 | 21 | 269.8% | 0.00 | 0.0000 | -0.001 | 365 | 83.20 | 86.55 | 244.8% | -1.00 | 0.0000 | -0.142 | |||
| 0 | 1.02 | 50 | 247.7% | 0.00 | 0.0000 | -0.000 | 370 | 88.20 | 91.60 | 258.8% | -1.00 | 0.0000 | -0.142 | |||
| 0 | 2.13 | 43 | 293.9% | 0.00 | 0.0000 | -0.000 | 375 | 93.15 | 96.55 | 262.9% | -1.00 | 0.0000 | -0.142 | |||
| 0 | 2.13 | 55 | 304.3% | 0.00 | 0.0000 | -0.000 | 380 | 98.20 | 101.60 | 278.6% | -1.00 | 0.0000 | -0.142 | |||
| 0 | 2.13 | 8 | 314.5% | 0.00 | 0.0000 | -0.000 | 385 | 102.90 | 106.60 | 293.9% | -1.00 | 0.0000 | -0.142 | |||
| 0 | 2.13 | 221 | 324.5% | 0.00 | 0.0000 | -0.000 | 390 | 108.20 | 111.50 | 291.3% | -1.00 | 0.0000 | -0.142 | |||
| 0 | 0.5100 | 320 | 274.0% | 0.00 | 0.0000 | 0.000 | 400 | 117.95 | 121.60 | 304.6% | -1.00 | 0.0000 | -0.142 | |||
| 0 | 2.13 | 27 | 362.5% | 0.00 | 0.0000 | 0.000 | 410 | 128.10 | 131.60 | 329.2% | -1.00 | 0.0000 | -0.142 | |||
| 0 | 2.13 | 2 | 380.5% | 0.00 | 0.0000 | 0.000 | 420 | 138.10 | 141.60 | 346.1% | -1.00 | 0.0000 | -0.142 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 04, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput