NET Optionskette Cloudflare, Inc.
Cboe delayed options data · Stand 21:52 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±32.6% (190.23–374.53) · ATM IV 60.9% · P/C Open Interest 0.87
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 141.60 | 145.50 | 1 | 69.7% | 0.96 | 0.0007 | -0.011 | 145 | 1.92 | 4.40 | 18 | 70.2% | -0.04 | 0.0007 | -0.036 | ||
| 137.15 | 141.15 | 2 | 69.2% | 0.95 | 0.0008 | -0.015 | 150 | 2.63 | 4.20 | 11 | 68.5% | -0.05 | 0.0008 | -0.040 | ||
| 132.75 | 136.70 | 68.5% | 0.94 | 0.0009 | -0.020 | 155 | 3.05 | 4.70 | 67.7% | -0.06 | 0.0009 | -0.043 | ||||
| 128.45 | 132.35 | 1 | 67.9% | 0.94 | 0.0010 | -0.025 | 160 | 3.65 | 5.10 | 16 | 67.0% | -0.07 | 0.0010 | -0.047 | ||
| 124.25 | 128.05 | 1 | 67.5% | 0.93 | 0.0011 | -0.029 | 165 | 4.20 | 5.75 | 37 | 66.4% | -0.07 | 0.0011 | -0.051 | ||
| 120.00 | 123.85 | 2 | 66.9% | 0.92 | 0.0012 | -0.034 | 170 | 5.05 | 6.60 | 35 | 66.5% | -0.08 | 0.0012 | -0.056 | ||
| 115.80 | 119.60 | 3 | 66.2% | 0.91 | 0.0013 | -0.040 | 175 | 5.85 | 7.45 | 105 | 66.3% | -0.09 | 0.0013 | -0.060 | ||
| 111.55 | 115.55 | 1 | 65.6% | 0.90 | 0.0014 | -0.045 | 180 | 6.50 | 8.20 | 69 | 65.5% | -0.10 | 0.0014 | -0.064 | ||
| 107.70 | 111.40 | 3 | 65.2% | 0.89 | 0.0015 | -0.050 | 185 | 7.25 | 9.10 | 24 | 64.9% | -0.11 | 0.0015 | -0.069 | ||
| 103.70 | 107.55 | 1 | 27 | 64.8% | 0.88 | 0.0016 | -0.055 | 190 | 8.20 | 10.15 | 67 | 64.6% | -0.12 | 0.0016 | -0.073 | |
| 99.85 | 103.70 | 2 | 64.5% | 0.87 | 0.0017 | -0.060 | 195 | 9.20 | 11.20 | 141 | 64.2% | -0.13 | 0.0018 | -0.077 | ||
| 96.10 | 99.90 | 8 | 64.1% | 0.86 | 0.0018 | -0.065 | 200 | 10.35 | 12.80 | 85 | 64.4% | -0.15 | 0.0019 | -0.082 | ||
| 88.70 | 92.55 | 8 | 63.3% | 0.83 | 0.0021 | -0.075 | 210 | 12.95 | 14.30 | 155 | 62.8% | -0.17 | 0.0021 | -0.090 | ||
| 81.95 | 85.60 | 6 | 62.9% | 0.80 | 0.0023 | -0.085 | 220 | 15.75 | 17.10 | 55 | 62.1% | -0.20 | 0.0024 | -0.098 | ||
| 75.40 | 79.00 | 1 | 34 | 62.5% | 0.77 | 0.0025 | -0.093 | 230 | 18.95 | 20.55 | 23 | 61.8% | -0.23 | 0.0026 | -0.105 | |
| 69.30 | 72.75 | 1 | 62.1% | 0.74 | 0.0027 | -0.101 | 240 | 22.85 | 24.45 | 57 | 61.8% | -0.26 | 0.0028 | -0.112 | ||
| 63.70 | 66.90 | 8 | 61.8% | 0.71 | 0.0029 | -0.108 | 250 | 26.80 | 28.45 | 21 | 61.4% | -0.29 | 0.0030 | -0.118 | ||
| 58.00 | 61.35 | 5 | 36 | 61.3% | 0.68 | 0.0031 | -0.115 | 260 | 31.20 | 33.25 | 181 | 61.4% | -0.33 | 0.0031 | -0.123 | |
| 53.45 | 55.90 | 10 | 28 | 61.1% | 0.64 | 0.0032 | -0.120 | 270 | 35.95 | 38.10 | 41 | 61.1% | -0.36 | 0.0033 | -0.126 | |
| 48.45 | 51.45 | 24 | 60.8% | 0.61 | 0.0033 | -0.124 | 280 | 41.00 | 43.40 | 45 | 60.9% | -0.40 | 0.0034 | -0.129 | ||
| 44.05 | 46.80 | 47 | 60.4% | 0.58 | 0.0034 | -0.127 | 290 | 46.30 | 48.65 | 2 | 60.4% | -0.43 | 0.0035 | -0.131 | ||
| 40.00 | 43.15 | 259 | 60.5% | 0.55 | 0.0034 | -0.129 | 300 | 51.90 | 54.55 | 12 | 60.0% | -0.46 | 0.0036 | -0.132 | ||
| 36.05 | 39.00 | 30 | 59.9% | 0.51 | 0.0034 | -0.130 | 310 | 58.15 | 61.05 | 16 | 60.1% | -0.50 | 0.0036 | -0.131 | ||
| 32.70 | 35.85 | 83 | 59.9% | 0.48 | 0.0034 | -0.130 | 320 | 64.55 | 67.30 | 59.7% | -0.53 | 0.0036 | -0.130 | |||
| 29.50 | 32.35 | 15 | 59.5% | 0.45 | 0.0034 | -0.129 | 330 | 71.45 | 74.10 | 33 | 59.6% | -0.56 | 0.0036 | -0.129 | ||
| 26.60 | 29.40 | 27 | 59.3% | 0.42 | 0.0034 | -0.128 | 340 | 78.50 | 81.25 | 12 | 59.5% | -0.59 | 0.0036 | -0.126 | ||
| 24.00 | 26.80 | 6 | 5 | 59.2% | 0.39 | 0.0034 | -0.126 | 350 | 85.85 | 88.80 | 59.6% | -0.62 | 0.0036 | -0.123 | ||
| 21.60 | 24.45 | 3 | 37 | 59.2% | 0.37 | 0.0033 | -0.123 | 360 | 93.30 | 96.50 | 1 | 59.5% | -0.65 | 0.0035 | -0.119 | |
| 19.45 | 22.25 | 53 | 18 | 59.1% | 0.34 | 0.0032 | -0.120 | 370 | 101.10 | 104.40 | 1 | 59.5% | -0.68 | 0.0035 | -0.115 | |
| 17.50 | 20.30 | 2 | 837 | 59.1% | 0.32 | 0.0031 | -0.116 | 380 | 109.05 | 112.45 | 59.4% | -0.71 | 0.0034 | -0.110 | ||
| 15.70 | 18.45 | 3 | 3 | 59.0% | 0.29 | 0.0030 | -0.113 | 390 | 117.30 | 120.70 | 59.4% | -0.73 | 0.0033 | -0.105 | ||
| 14.30 | 16.85 | 2 | 102 | 59.1% | 0.27 | 0.0029 | -0.109 | 400 | 125.55 | 129.10 | 59.2% | -0.75 | 0.0032 | -0.101 | ||
| 12.65 | 15.45 | 9 | 59.0% | 0.25 | 0.0028 | -0.105 | 410 | 134.20 | 137.75 | 59.3% | -0.78 | 0.0031 | -0.096 | |||
| 11.30 | 14.25 | 41 | 59.1% | 0.24 | 0.0027 | -0.101 | 420 | 143.00 | 146.50 | 59.3% | -0.80 | 0.0030 | -0.090 | |||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Feb 19, 2027
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts