NET rantai opsi Cloudflare, Inc.
Cboe delayed options data · per 09:40 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 ±7.3% (273.32–316.27) · ATM IV 66.2% · P/C open interest 1.21
| 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 | |
| 134.25 | 137.85 | 1.00 | 0.0000 | -0.001 | 160 | 0 | 0.2700 | 4 | 53 | 183.5% | -0.00 | 0.0000 | -0.001 | |||
| 129.25 | 132.95 | 1.00 | 0.0000 | -0.001 | 165 | 0 | 0.3200 | 184 | 178.7% | -0.00 | 0.0000 | -0.001 | ||||
| 124.30 | 127.85 | 1.00 | 0.0000 | -0.002 | 170 | 0 | 2.16 | 186 | 227.2% | -0.00 | 0.0000 | -0.002 | ||||
| 119.30 | 122.80 | 3 | 1.00 | 0.0000 | -0.002 | 175 | 0 | 1.92 | 84 | 212.2% | -0.00 | 0.0000 | -0.002 | |||
| 114.35 | 117.65 | 1 | 1.00 | 0.0000 | -0.004 | 180 | 0 | 0.4400 | 184 | 160.8% | -0.00 | 0.0000 | -0.004 | |||
| 109.35 | 112.90 | 1 | 1.00 | 0.0001 | -0.007 | 185 | 0 | 1.92 | 23 | 192.7% | -0.00 | 0.0001 | -0.007 | |||
| 104.20 | 107.90 | 1.00 | 0.0001 | -0.011 | 190 | 0 | 2.02 | 4 | 115 | 185.1% | -0.00 | 0.0001 | -0.011 | |||
| 99.25 | 103.05 | 3 | 1.00 | 0.0001 | -0.016 | 195 | 0 | 2.00 | 100 | 175.5% | -0.00 | 0.0001 | -0.016 | |||
| 94.25 | 97.95 | 4 | 1.00 | 0.0002 | -0.023 | 200 | 0 | 0.9800 | 111 | 182 | 146.7% | -0.00 | 0.0002 | -0.023 | ||
| 89.30 | 93.00 | 1 | 1.00 | 0.0003 | -0.031 | 205 | 0 | 0.3500 | 377 | 119.0% | -0.00 | 0.0003 | -0.031 | |||
| 84.50 | 88.05 | 4 | 0.99 | 0.0004 | -0.038 | 210 | 0 | 0.4000 | 27 | 114.1% | -0.01 | 0.0004 | -0.039 | |||
| 79.35 | 82.90 | 1 | 0.99 | 0.0005 | -0.046 | 215 | 0 | 2.20 | 10 | 143.2% | -0.01 | 0.0005 | -0.046 | |||
| 74.40 | 78.10 | 0.99 | 0.0006 | -0.055 | 220 | 0 | 0.7800 | 50 | 93 | 111.1% | -0.01 | 0.0006 | -0.055 | |||
| 69.60 | 73.10 | 2 | 0.99 | 0.0008 | -0.064 | 225 | 0 | 0.2400 | 5 | 78 | 87.4% | -0.01 | 0.0008 | -0.064 | ||
| 64.60 | 68.20 | 1 | 0.99 | 0.0010 | -0.075 | 230 | 0 | 2.25 | 61 | 118.6% | -0.01 | 0.0010 | -0.075 | |||
| 59.65 | 63.20 | 4 | 0.98 | 0.0013 | -0.089 | 235 | 0 | 0.9100 | 12 | 137 | 92.2% | -0.02 | 0.0013 | -0.089 | ||
| 54.80 | 58.35 | 4 | 65.1% | 0.98 | 0.0017 | -0.109 | 240 | 0 | 1.61 | 39 | 95.1% | -0.02 | 0.0017 | -0.110 | ||
| 49.70 | 53.45 | 3 | 59.0% | 0.97 | 0.0022 | -0.139 | 245 | 0.0500 | 1.18 | 1 | 34 | 82.8% | -0.03 | 0.0022 | -0.140 | |
| 45.05 | 48.60 | 7 | 66.7% | 0.96 | 0.0030 | -0.182 | 250 | 0.2500 | 0.9000 | 141 | 76 | 74.6% | -0.04 | 0.0030 | -0.182 | |
| 40.10 | 43.85 | 6 | 64.6% | 0.94 | 0.0040 | -0.239 | 255 | 0.2900 | 1.41 | 5 | 46 | 73.4% | -0.06 | 0.0040 | -0.240 | |
| 35.45 | 39.15 | 65 | 64.7% | 0.92 | 0.0053 | -0.311 | 260 | 0.7400 | 1.47 | 240 | 135 | 70.3% | -0.09 | 0.0053 | -0.312 | |
| 30.80 | 34.60 | 2 | 65.0% | 0.88 | 0.0067 | -0.395 | 265 | 1.24 | 2.44 | 32 | 198 | 72.2% | -0.12 | 0.0068 | -0.396 | |
| 26.75 | 29.80 | 1 | 10 | 62.6% | 0.84 | 0.0083 | -0.486 | 270 | 1.89 | 3.10 | 22 | 130 | 70.6% | -0.16 | 0.0083 | -0.488 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 272.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 22.95 | 26.10 | 2 | 11 | 65.9% | 0.80 | 0.0099 | -0.577 | 275 | 2.65 | 4.20 | 32 | 50 | 69.6% | -0.20 | 0.0099 | -0.580 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 277.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 19.15 | 22.25 | 5 | 20 | 65.4% | 0.74 | 0.0114 | -0.662 | 280 | 3.30 | 5.75 | 610 | 78 | 68.0% | -0.26 | 0.0115 | -0.665 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 282.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 15.65 | 18.50 | 2 | 11 | 64.0% | 0.68 | 0.0128 | -0.733 | 285 | 5.30 | 7.00 | 604 | 43 | 69.7% | -0.32 | 0.0128 | -0.736 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 287.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 12.75 | 15.60 | 24 | 63.1% | 0.61 | 0.0138 | -0.782 | 290 | 7.10 | 8.70 | 286 | 86 | 66.8% | -0.39 | 0.0138 | -0.786 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 292.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 9.95 | 12.60 | 249 | 9 | 65.5% | 0.54 | 0.0144 | -0.806 | 295 | 9.45 | 10.95 | 233 | 30 | 66.8% | -0.46 | 0.0144 | -0.810 |
| 9.55 | 10.80 | 292 | 64.8% | 0.51 | 0.0145 | -0.808 | 297.5 | 10.40 | 13.15 | 45 | 15 | 68.5% | -0.50 | 0.0146 | -0.811 | |
| 8.50 | 9.75 | 68 | 5 | 65.3% | 0.47 | 0.0145 | -0.802 | 300 | 12.00 | 14.55 | 179 | 155 | 69.3% | -0.53 | 0.0146 | -0.806 |
| 7.60 | 8.60 | 12 | 1 | 65.3% | 0.43 | 0.0144 | -0.789 | 302.5 | 13.40 | 15.95 | 8 | 5 | 68.9% | -0.57 | 0.0145 | -0.793 |
| 6.40 | 7.30 | 245 | 10 | 63.4% | 0.40 | 0.0142 | -0.770 | 305 | 15.10 | 17.50 | 29 | 106 | 69.4% | -0.60 | 0.0142 | -0.774 |
| 5.70 | 7.00 | 17 | 5 | 65.7% | 0.36 | 0.0138 | -0.745 | 307.5 | 16.00 | 19.10 | 6 | 75 | 67.0% | -0.64 | 0.0139 | -0.749 |
| 4.95 | 6.20 | 123 | 92 | 65.7% | 0.33 | 0.0134 | -0.714 | 310 | 18.30 | 20.40 | 87 | 503 | 67.5% | -0.67 | 0.0135 | -0.718 |
| 3.75 | 5.05 | 19 | 16 | 62.4% | 0.30 | 0.0129 | -0.678 | 312.5 | 20.30 | 22.65 | 29 | 25 | 69.8% | -0.70 | 0.0129 | -0.682 |
| 3.25 | 4.40 | 549 | 94 | 62.7% | 0.27 | 0.0123 | -0.639 | 315 | 21.30 | 24.45 | 25 | 147 | 66.6% | -0.74 | 0.0123 | -0.643 |
| 2.67 | 4.15 | 42 | 9 | 63.7% | 0.24 | 0.0116 | -0.597 | 317.5 | 23.25 | 26.35 | 2 | 61 | 66.5% | -0.76 | 0.0117 | -0.601 |
| 2.46 | 3.65 | 105 | 65 | 64.8% | 0.21 | 0.0109 | -0.553 | 320 | 25.75 | 28.70 | 29 | 215 | 70.0% | -0.79 | 0.0109 | -0.557 |
| 1.99 | 2.89 | 48 | 3 | 63.2% | 0.19 | 0.0101 | -0.509 | 322.5 | 27.45 | 30.75 | 4 | 13 | 68.7% | -0.82 | 0.0102 | -0.512 |
| 1.50 | 2.90 | 365 | 10 | 64.5% | 0.17 | 0.0093 | -0.465 | 325 | 29.80 | 33.00 | 8 | 87 | 70.7% | -0.84 | 0.0094 | -0.468 |
| 1.33 | 2.14 | 51 | 3 | 63.0% | 0.14 | 0.0086 | -0.422 | 327.5 | 31.65 | 35.05 | 3 | 43 | 68.9% | -0.86 | 0.0086 | -0.426 |
| 1.06 | 2.00 | 676 | 76 | 63.9% | 0.13 | 0.0078 | -0.382 | 330 | 33.90 | 37.35 | 13 | 106 | 70.0% | -0.88 | 0.0078 | -0.385 |
| 0.9500 | 1.55 | 9 | 55 | 63.4% | 0.11 | 0.0071 | -0.344 | 332.5 | 36.20 | 39.55 | 1 | 45 | 70.4% | -0.89 | 0.0071 | -0.347 |
| 0.6600 | 1.48 | 61 | 20 | 63.8% | 0.10 | 0.0064 | -0.309 | 335 | 38.70 | 41.85 | 13 | 34 | 72.3% | -0.91 | 0.0064 | -0.311 |
| 0.6300 | 1.27 | 2 | 5 | 64.8% | 0.08 | 0.0057 | -0.277 | 337.5 | 40.75 | 43.85 | 23 | 68.9% | -0.92 | 0.0058 | -0.279 | |
| 0.4000 | 1.14 | 57 | 96 | 64.4% | 0.07 | 0.0051 | -0.249 | 340 | 43.15 | 46.55 | 11 | 285 | 72.5% | -0.93 | 0.0051 | -0.250 |
| 0.2000 | 0.9400 | 19 | 19 | 63.0% | 0.06 | 0.0046 | -0.223 | 342.5 | 45.70 | 49.05 | 2 | 9 | 75.7% | -0.94 | 0.0046 | -0.224 |
| 0.3400 | 0.7000 | 234 | 42 | 64.3% | 0.06 | 0.0041 | -0.200 | 345 | 47.80 | 51.40 | 2 | 158 | 73.9% | -0.95 | 0.0041 | -0.200 |
| 0.1300 | 0.7900 | 6 | 4 | 65.2% | 0.05 | 0.0037 | -0.180 | 347.5 | 50.15 | 54.00 | 39 | 75.2% | -0.96 | 0.0036 | -0.179 | |
| 0.0800 | 0.6800 | 29 | 140 | 65.3% | 0.04 | 0.0033 | -0.162 | 350 | 52.55 | 56.20 | 11 | 108 | 74.7% | -0.96 | 0.0032 | -0.160 |
| 0.0400 | 0.6600 | 6 | 41 | 66.6% | 0.04 | 0.0029 | -0.145 | 352.5 | 55.05 | 58.80 | 65 | 78.2% | -0.97 | 0.0029 | -0.143 | |
| 0.0200 | 0.4600 | 108 | 144 | 64.8% | 0.03 | 0.0026 | -0.131 | 355 | 57.30 | 61.25 | 15 | 77.3% | -0.97 | 0.0026 | -0.128 | |
| 0.0200 | 0.8900 | 1 | 33 | 74.2% | 0.03 | 0.0023 | -0.119 | 357.5 | 60.05 | 63.70 | 2 | 82.0% | -0.97 | 0.0023 | -0.115 | |
| 0.0200 | 0.5600 | 40 | 244 | 71.0% | 0.03 | 0.0021 | -0.108 | 360 | 62.35 | 66.05 | 2 | 68 | 80.0% | -0.98 | 0.0020 | -0.103 |
| 0 | 1.04 | 107 | 80.6% | 0.02 | 0.0019 | -0.098 | 362.5 | 65.00 | 68.70 | 1 | 86.1% | -0.98 | 0.0018 | -0.093 | ||
| 0 | 0.5700 | 15 | 149 | 74.9% | 0.02 | 0.0017 | -0.089 | 365 | 67.60 | 71.00 | 2 | 17 | 87.2% | -0.98 | 0.0016 | -0.083 |
| 0 | 1.73 | 42 | 93.5% | 0.02 | 0.0015 | -0.081 | 367.5 | 69.90 | 73.50 | 38 | 86.6% | -0.98 | 0.0014 | -0.075 | ||
| 0 | 0.3400 | 4 | 321 | 73.2% | 0.02 | 0.0014 | -0.074 | 370 | 72.30 | 75.95 | 1 | 39 | 86.4% | -0.99 | 0.0013 | -0.067 |
| 0 | 2.18 | 239 | 102.8% | 0.01 | 0.0012 | -0.068 | 372.5 | 74.95 | 78.65 | 93.8% | -0.99 | 0.0011 | -0.061 | |||
| 0 | 0.5000 | 361 | 81.3% | 0.01 | 0.0011 | -0.062 | 375 | 77.25 | 80.95 | 1 | 89.8% | -0.99 | 0.0010 | -0.055 | ||
| 0 | 2.19 | 37 | 107.4% | 0.01 | 0.0010 | -0.057 | 377.5 | 80.05 | 83.45 | 1 | 96.7% | -0.99 | 0.0009 | -0.049 | ||
| 0.0100 | 0.5000 | 8 | 251 | 85.4% | 0.01 | 0.0009 | -0.052 | 380 | 82.50 | 85.95 | 2 | 8 | 98.0% | -0.99 | 0.0008 | -0.045 |
| 0 | 2.15 | 10 | 111.5% | 0.01 | 0.0008 | -0.048 | 382.5 | 85.05 | 88.45 | 2 | 100.9% | -0.99 | 0.0007 | -0.040 | ||
| 0 | 1.15 | 2 | 58 | 101.2% | 0.01 | 0.0008 | -0.045 | 385 | 87.80 | 90.95 | 4 | 10 | 106.6% | -0.99 | 0.0007 | -0.036 |
| 0 | 2.13 | 115.7% | 0.01 | 0.0007 | -0.041 | 387.5 | 90.10 | 93.45 | 3 | 105.8% | -0.99 | 0.0006 | -0.033 | |||
| 0 | 1.84 | 191 | 114.5% | 0.01 | 0.0006 | -0.038 | 390 | 92.30 | 95.95 | 1 | 1 | 102.8% | -0.99 | 0.0005 | -0.030 | |
| 0 | 1.91 | 1 | 117.5% | 0.01 | 0.0006 | -0.035 | 392.5 | 94.80 | 98.65 | 1 | 107.3% | -1.00 | 0.0005 | -0.027 | ||
| 0 | 1.35 | 55 | 112.2% | 0.01 | 0.0005 | -0.033 | 395 | 97.40 | 101.10 | 1 | 2 | 111.0% | -1.00 | 0.0004 | -0.025 | |
| 0 | 1.53 | 116.8% | 0.01 | 0.0005 | -0.030 | 397.5 | 100.05 | 103.45 | 2 | 112.9% | -1.00 | 0.0004 | -0.022 | |||
| 0 | 0.0500 | 25 | 174 | 76.7% | 0.01 | 0.0004 | -0.028 | 400 | 102.40 | 106.10 | 1 | 114.9% | -1.00 | 0.0004 | -0.020 | |
| 0 | 1.59 | 121.5% | 0.00 | 0.0004 | -0.026 | 402.5 | 104.90 | 108.60 | 116.8% | -1.00 | 0.0003 | -0.018 | ||||
| 0 | 1.86 | 3 | 20 | 127.0% | 0.00 | 0.0004 | -0.025 | 405 | 107.30 | 111.10 | 117.0% | -1.00 | 0.0003 | -0.017 | ||
| 0 | 2.01 | 130.9% | 0.00 | 0.0004 | -0.023 | 407.5 | 109.90 | 113.60 | 120.6% | -1.00 | 0.0003 | -0.015 | ||||
| 0.0100 | 0.2100 | 4 | 59 | 96.0% | 0.00 | 0.0003 | -0.021 | 410 | 112.40 | 116.10 | 122.4% | -1.00 | 0.0002 | -0.014 | ||
| 0 | 2.01 | 134.8% | 0.00 | 0.0003 | -0.020 | 412.5 | 114.90 | 118.60 | 124.3% | -1.00 | 0.0002 | -0.013 | ||||
| 0 | 0.5200 | 108 | 110.4% | 0.00 | 0.0003 | -0.019 | 415 | 117.40 | 121.10 | 126.1% | -1.00 | 0.0002 | -0.012 | |||
| 0 | 2.01 | 138.7% | 0.00 | 0.0003 | -0.018 | 417.5 | 119.90 | 123.60 | 128.0% | -1.00 | 0.0002 | -0.011 | ||||
| 0 | 0.3400 | 15 | 73 | 107.6% | 0.00 | 0.0002 | -0.017 | 420 | 122.40 | 126.10 | 129.8% | -1.00 | 0.0002 | -0.010 | ||
| 0 | 1.91 | 141.2% | 0.00 | 0.0002 | -0.016 | 422.5 | 124.90 | 128.60 | 131.5% | -1.00 | 0.0002 | -0.009 | ||||
| 0 | 0.3700 | 4 | 129 | 111.9% | 0.00 | 0.0002 | -0.015 | 425 | 127.70 | 131.10 | 138.4% | -1.00 | 0.0001 | -0.008 | ||
| 0 | 2.01 | 42 | 148.0% | 0.00 | 0.0002 | -0.013 | 430 | 132.40 | 136.10 | 136.8% | -1.00 | 0.0001 | -0.007 | |||
| 0 | 0.9100 | 168 | 136.7% | 0.00 | 0.0001 | -0.010 | 440 | 142.40 | 146.10 | 143.7% | -1.00 | 0.0001 | -0.005 | |||
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 — Oct 23, 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