NET rantai opsi Cloudflare, Inc.
Cboe delayed options data · per 09:36 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 ±25.8% (204.30–346.70) · ATM IV 59.9% · P/C open interest 0.89
| 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 | |
| 133.80 | 137.20 | 26 | 66.7% | 0.98 | 0.0005 | 0.000 | 140 | 0.5800 | 1.33 | 258 | 68.9% | -0.02 | 0.0005 | -0.025 | ||
| 129.15 | 132.50 | 52 | 66.9% | 0.97 | 0.0006 | 0.000 | 145 | 0.7600 | 1.72 | 116 | 69.0% | -0.03 | 0.0006 | -0.028 | ||
| 124.45 | 127.55 | 10 | 23 | 65.0% | 0.97 | 0.0007 | 0.000 | 150 | 1.00 | 1.94 | 111 | 68.0% | -0.03 | 0.0007 | -0.032 | |
| 119.80 | 123.20 | 23 | 66.0% | 0.96 | 0.0008 | 0.000 | 155 | 1.20 | 2.19 | 148 | 66.8% | -0.04 | 0.0008 | -0.036 | ||
| 115.10 | 118.55 | 9 | 64.9% | 0.96 | 0.0009 | 0.000 | 160 | 1.35 | 2.60 | 184 | 65.8% | -0.04 | 0.0010 | -0.040 | ||
| 110.60 | 114.05 | 6 | 64.8% | 0.95 | 0.0011 | -0.006 | 165 | 1.86 | 2.80 | 39 | 65.1% | -0.05 | 0.0011 | -0.045 | ||
| 105.95 | 109.20 | 49 | 62.8% | 0.94 | 0.0012 | -0.013 | 170 | 2.01 | 3.50 | 76 | 64.5% | -0.06 | 0.0012 | -0.050 | ||
| 101.65 | 104.90 | 9 | 63.2% | 0.93 | 0.0014 | -0.021 | 175 | 2.41 | 3.95 | 110 | 63.6% | -0.07 | 0.0014 | -0.056 | ||
| 97.15 | 100.55 | 27 | 62.6% | 0.92 | 0.0016 | -0.028 | 180 | 2.87 | 4.55 | 137 | 63.0% | -0.08 | 0.0016 | -0.062 | ||
| 92.95 | 96.20 | 34 | 62.3% | 0.91 | 0.0017 | -0.036 | 185 | 3.55 | 5.30 | 292 | 62.9% | -0.09 | 0.0018 | -0.068 | ||
| 88.60 | 92.05 | 1 | 39 | 61.9% | 0.90 | 0.0019 | -0.044 | 190 | 4.80 | 6.00 | 3 | 91 | 63.5% | -0.10 | 0.0019 | -0.075 |
| 84.60 | 87.75 | 44 | 61.5% | 0.89 | 0.0021 | -0.052 | 195 | 5.35 | 7.00 | 165 | 62.9% | -0.12 | 0.0021 | -0.081 | ||
| 80.50 | 83.90 | 1 | 780 | 61.4% | 0.87 | 0.0023 | -0.061 | 200 | 5.70 | 7.95 | 5 | 208 | 61.7% | -0.13 | 0.0023 | -0.088 |
| 72.80 | 76.00 | 106 | 60.8% | 0.84 | 0.0027 | -0.077 | 210 | 7.80 | 10.25 | 72 | 61.4% | -0.16 | 0.0027 | -0.101 | ||
| 65.45 | 68.90 | 92 | 60.6% | 0.81 | 0.0031 | -0.093 | 220 | 10.55 | 12.55 | 75 | 60.8% | -0.20 | 0.0031 | -0.114 | ||
| 58.60 | 61.90 | 94 | 60.1% | 0.77 | 0.0034 | -0.107 | 230 | 14.00 | 16.10 | 2 | 163 | 61.4% | -0.24 | 0.0035 | -0.125 | |
| 52.35 | 55.00 | 54 | 59.4% | 0.73 | 0.0037 | -0.120 | 240 | 17.35 | 19.90 | 72 | 61.1% | -0.28 | 0.0038 | -0.135 | ||
| 46.40 | 49.00 | 338 | 59.0% | 0.68 | 0.0040 | -0.132 | 250 | 21.65 | 23.75 | 272 | 295 | 60.9% | -0.32 | 0.0041 | -0.143 | |
| 41.05 | 43.65 | 3 | 147 | 58.9% | 0.64 | 0.0042 | -0.141 | 260 | 26.15 | 28.75 | 1 | 57 | 61.1% | -0.37 | 0.0043 | -0.149 |
| 36.30 | 39.20 | 80 | 59.3% | 0.59 | 0.0044 | -0.147 | 270 | 31.20 | 33.90 | 5 | 46 | 61.0% | -0.41 | 0.0045 | -0.153 | |
| 32.10 | 34.55 | 29 | 129 | 59.2% | 0.55 | 0.0045 | -0.152 | 280 | 36.45 | 39.30 | 2 | 23 | 60.5% | -0.46 | 0.0046 | -0.155 |
| 28.05 | 30.50 | 8 | 632 | 59.1% | 0.51 | 0.0045 | -0.154 | 290 | 42.35 | 45.15 | 12 | 60.3% | -0.50 | 0.0047 | -0.154 | |
| 24.45 | 26.75 | 9 | 564 | 58.8% | 0.47 | 0.0045 | -0.154 | 300 | 48.80 | 51.60 | 54 | 60.4% | -0.54 | 0.0047 | -0.152 | |
| 21.25 | 23.90 | 4 | 34 | 59.1% | 0.43 | 0.0044 | -0.153 | 310 | 55.65 | 58.45 | 982 | 60.5% | -0.59 | 0.0046 | -0.147 | |
| 18.30 | 21.00 | 21 | 548 | 58.9% | 0.39 | 0.0044 | -0.150 | 320 | 62.85 | 65.65 | 16 | 60.6% | -0.63 | 0.0045 | -0.142 | |
| 16.05 | 18.35 | 16 | 92 | 59.0% | 0.35 | 0.0042 | -0.146 | 330 | 70.30 | 73.15 | 1 | 17 | 60.6% | -0.66 | 0.0044 | -0.135 |
| 14.00 | 16.45 | 2 | 278 | 59.4% | 0.32 | 0.0040 | -0.141 | 340 | 78.10 | 81.00 | 202 | 60.7% | -0.70 | 0.0043 | -0.127 | |
| 12.05 | 14.15 | 2 | 156 | 59.1% | 0.29 | 0.0038 | -0.136 | 350 | 86.20 | 89.10 | 2 | 60.8% | -0.73 | 0.0041 | -0.119 | |
| 9.95 | 12.40 | 5 | 159 | 58.6% | 0.26 | 0.0036 | -0.130 | 360 | 94.55 | 97.50 | 1 | 61.0% | -0.76 | 0.0039 | -0.110 | |
| 9.45 | 10.85 | 4 | 66 | 59.7% | 0.24 | 0.0034 | -0.123 | 370 | 103.15 | 106.00 | 1 | 61.2% | -0.79 | 0.0037 | -0.101 | |
| 8.30 | 10.35 | 246 | 60.9% | 0.21 | 0.0032 | -0.117 | 380 | 111.30 | 114.80 | 60.6% | -0.81 | 0.0035 | -0.091 | |||
| 7.30 | 9.25 | 69 | 61.3% | 0.19 | 0.0030 | -0.111 | 390 | 120.40 | 123.70 | 61.0% | -0.83 | 0.0033 | -0.082 | |||
| 5.95 | 8.15 | 3 | 168 | 60.8% | 0.17 | 0.0028 | -0.105 | 400 | 129.55 | 132.85 | 1 | 61.3% | -0.85 | 0.0031 | -0.073 | |
| 5.55 | 7.50 | 80 | 62.0% | 0.16 | 0.0026 | -0.099 | 410 | 138.65 | 142.10 | 61.3% | -0.87 | 0.0030 | -0.065 | |||
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 — Dec 18, 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