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 ±33.2% (196.88–392.73) · ATM IV 64.9% · P/C open interest 1.05
| 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 | |
| 150.15 | 153.70 | 20 | 69.7% | 0.96 | 0.0006 | -0.031 | 150 | 1.61 | 3.35 | 174 | 70.0% | -0.04 | 0.0006 | -0.038 | ||
| 145.55 | 149.25 | 4 | 69.1% | 0.95 | 0.0007 | -0.035 | 155 | 1.90 | 4.30 | 92 | 70.7% | -0.05 | 0.0007 | -0.043 | ||
| 141.10 | 144.55 | 25 | 68.0% | 0.95 | 0.0008 | -0.040 | 160 | 2.37 | 4.25 | 2 | 78 | 68.9% | -0.05 | 0.0008 | -0.047 | |
| 136.95 | 140.50 | 20 | 69.0% | 0.94 | 0.0009 | -0.044 | 165 | 2.99 | 5.20 | 60 | 69.7% | -0.06 | 0.0009 | -0.052 | ||
| 132.60 | 136.20 | 17 | 68.7% | 0.93 | 0.0010 | -0.050 | 170 | 3.60 | 5.55 | 28 | 68.8% | -0.07 | 0.0010 | -0.057 | ||
| 128.40 | 131.65 | 1 | 12 | 67.9% | 0.93 | 0.0011 | -0.055 | 175 | 4.30 | 6.20 | 2 | 36 | 68.5% | -0.08 | 0.0011 | -0.061 |
| 124.25 | 127.70 | 53 | 68.1% | 0.92 | 0.0012 | -0.060 | 180 | 4.95 | 7.35 | 30 | 68.8% | -0.08 | 0.0012 | -0.067 | ||
| 120.00 | 123.75 | 4 | 67.8% | 0.91 | 0.0013 | -0.065 | 185 | 5.95 | 8.80 | 41 | 69.8% | -0.09 | 0.0013 | -0.072 | ||
| 115.90 | 119.60 | 14 | 67.3% | 0.90 | 0.0014 | -0.070 | 190 | 6.90 | 8.90 | 111 | 68.4% | -0.10 | 0.0014 | -0.077 | ||
| 112.00 | 115.75 | 10 | 67.4% | 0.89 | 0.0015 | -0.076 | 195 | 7.70 | 10.60 | 5 | 102 | 69.0% | -0.11 | 0.0015 | -0.082 | |
| 108.25 | 111.60 | 1 | 128 | 67.0% | 0.88 | 0.0016 | -0.081 | 200 | 9.40 | 11.15 | 26 | 197 | 68.9% | -0.13 | 0.0016 | -0.087 |
| 100.70 | 104.40 | 359 | 66.9% | 0.85 | 0.0018 | -0.092 | 210 | 11.35 | 14.20 | 15 | 80 | 68.7% | -0.15 | 0.0018 | -0.098 | |
| 93.35 | 97.20 | 106 | 66.4% | 0.83 | 0.0020 | -0.102 | 220 | 14.00 | 16.15 | 10 | 107 | 67.5% | -0.17 | 0.0020 | -0.108 | |
| 86.95 | 90.25 | 25 | 65.6% | 0.80 | 0.0022 | -0.112 | 230 | 16.60 | 19.10 | 11 | 275 | 66.7% | -0.20 | 0.0022 | -0.117 | |
| 80.35 | 83.40 | 10 | 45 | 65.7% | 0.78 | 0.0024 | -0.121 | 240 | 20.35 | 22.85 | 1 | 91 | 67.0% | -0.23 | 0.0024 | -0.126 |
| 74.15 | 77.65 | 101 | 65.7% | 0.75 | 0.0025 | -0.129 | 250 | 24.15 | 26.45 | 16 | 152 | 66.7% | -0.26 | 0.0026 | -0.134 | |
| 68.25 | 71.60 | 39 | 65.2% | 0.72 | 0.0027 | -0.136 | 260 | 27.80 | 30.90 | 1 | 77 | 66.3% | -0.29 | 0.0027 | -0.141 | |
| 62.75 | 65.95 | 44 | 64.6% | 0.69 | 0.0028 | -0.142 | 270 | 32.15 | 35.30 | 19 | 230 | 66.0% | -0.32 | 0.0029 | -0.147 | |
| 57.60 | 61.10 | 56 | 64.7% | 0.65 | 0.0029 | -0.148 | 280 | 37.20 | 40.00 | 3 | 41 | 65.9% | -0.35 | 0.0030 | -0.153 | |
| 52.80 | 55.65 | 26 | 85 | 64.1% | 0.62 | 0.0030 | -0.152 | 290 | 42.30 | 45.10 | 10 | 772 | 65.6% | -0.38 | 0.0031 | -0.157 |
| 48.30 | 51.00 | 28 | 167 | 63.7% | 0.59 | 0.0031 | -0.155 | 300 | 47.55 | 50.55 | 6 | 116 | 65.3% | -0.42 | 0.0032 | -0.160 |
| 44.20 | 47.10 | 7 | 56 | 63.7% | 0.56 | 0.0032 | -0.157 | 310 | 53.05 | 56.25 | 1 | 24 | 64.9% | -0.45 | 0.0033 | -0.162 |
| 40.30 | 42.80 | 55 | 129 | 63.2% | 0.53 | 0.0032 | -0.158 | 320 | 59.10 | 62.25 | 2 | 16 | 64.8% | -0.48 | 0.0033 | -0.163 |
| 36.70 | 39.25 | 13 | 145 | 63.1% | 0.50 | 0.0032 | -0.158 | 330 | 65.60 | 68.65 | 233 | 64.7% | -0.51 | 0.0034 | -0.163 | |
| 33.45 | 36.00 | 16 | 97 | 63.0% | 0.47 | 0.0032 | -0.158 | 340 | 72.30 | 75.40 | 1,263 | 64.7% | -0.54 | 0.0034 | -0.163 | |
| 30.40 | 33.30 | 15 | 36 | 63.1% | 0.44 | 0.0032 | -0.156 | 350 | 79.25 | 82.30 | 8 | 269 | 64.6% | -0.57 | 0.0034 | -0.162 |
| 27.65 | 30.30 | 32 | 225 | 62.8% | 0.42 | 0.0032 | -0.154 | 360 | 86.45 | 89.50 | 113 | 64.6% | -0.60 | 0.0033 | -0.160 | |
| 25.10 | 27.95 | 33 | 173 | 62.9% | 0.39 | 0.0031 | -0.151 | 370 | 94.25 | 96.80 | 4 | 164 | 64.7% | -0.62 | 0.0033 | -0.157 |
| 22.80 | 25.20 | 70 | 160 | 62.6% | 0.37 | 0.0031 | -0.148 | 380 | 101.55 | 104.60 | 177 | 64.5% | -0.65 | 0.0033 | -0.154 | |
| 20.60 | 23.50 | 35 | 62.8% | 0.34 | 0.0030 | -0.145 | 390 | 108.95 | 112.45 | 48 | 64.6% | -0.68 | 0.0032 | -0.150 | ||
| 18.75 | 21.55 | 70 | 454 | 62.8% | 0.32 | 0.0029 | -0.141 | 400 | 117.10 | 120.60 | 25 | 64.3% | -0.70 | 0.0032 | -0.147 | |
| 17.05 | 19.80 | 3 | 131 | 62.9% | 0.30 | 0.0028 | -0.136 | 410 | 125.85 | 128.90 | 5 | 64.8% | -0.72 | 0.0031 | -0.143 | |
| 15.25 | 18.20 | 88 | 62.7% | 0.28 | 0.0028 | -0.132 | 420 | 133.80 | 137.25 | 64.5% | -0.75 | 0.0030 | -0.138 | |||
| 13.80 | 16.80 | 84 | 62.8% | 0.26 | 0.0026 | -0.127 | 430 | 142.30 | 145.75 | 250 | 64.4% | -0.77 | 0.0029 | -0.134 | ||
| 12.45 | 15.45 | 68 | 62.8% | 0.24 | 0.0026 | -0.123 | 440 | 151.05 | 154.55 | 15 | 64.6% | -0.79 | 0.0028 | -0.130 | ||
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 — Mar 19, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput