NET rantai opsi Cloudflare, Inc.
Cboe delayed options data · per 06:36 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 ±35.0% (179.07–371.93) · ATM IV 60.1% · P/C open interest 1.13
| 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 | |
| 137.65 | 141.20 | 10 | 65.2% | 0.95 | 0.0008 | -0.006 | 140 | 2.46 | 3.95 | 11 | 235 | 66.0% | -0.05 | 0.0008 | -0.032 | |
| 133.70 | 136.85 | 6 | 65.8% | 0.95 | 0.0008 | -0.010 | 145 | 2.93 | 4.25 | 13 | 65.0% | -0.05 | 0.0008 | -0.036 | ||
| 128.95 | 132.55 | 19 | 64.5% | 0.94 | 0.0009 | -0.015 | 150 | 3.65 | 4.85 | 1 | 173 | 64.9% | -0.06 | 0.0009 | -0.039 | |
| 124.70 | 128.35 | 4 | 64.2% | 0.93 | 0.0010 | -0.019 | 155 | 4.35 | 6.30 | 10 | 81 | 66.1% | -0.07 | 0.0010 | -0.043 | |
| 120.55 | 124.00 | 26 | 63.6% | 0.92 | 0.0011 | -0.024 | 160 | 4.85 | 6.20 | 77 | 63.9% | -0.08 | 0.0012 | -0.047 | ||
| 116.40 | 119.75 | 1 | 19 | 63.0% | 0.91 | 0.0012 | -0.029 | 165 | 5.35 | 7.10 | 62 | 63.3% | -0.09 | 0.0013 | -0.051 | |
| 112.40 | 115.75 | 131 | 62.8% | 0.90 | 0.0014 | -0.034 | 170 | 6.15 | 8.10 | 29 | 63.2% | -0.10 | 0.0014 | -0.055 | ||
| 108.45 | 112.15 | 12 | 63.1% | 0.89 | 0.0015 | -0.038 | 175 | 7.10 | 8.95 | 35 | 62.8% | -0.11 | 0.0015 | -0.059 | ||
| 104.60 | 108.10 | 52 | 62.6% | 0.88 | 0.0016 | -0.043 | 180 | 8.35 | 9.95 | 29 | 62.8% | -0.12 | 0.0016 | -0.063 | ||
| 100.70 | 104.20 | 4 | 62.1% | 0.87 | 0.0017 | -0.048 | 185 | 9.30 | 11.15 | 36 | 62.5% | -0.13 | 0.0017 | -0.067 | ||
| 97.30 | 100.50 | 19 | 62.3% | 0.86 | 0.0018 | -0.053 | 190 | 10.50 | 12.55 | 61 | 62.5% | -0.14 | 0.0018 | -0.071 | ||
| 93.40 | 96.85 | 10 | 61.7% | 0.85 | 0.0019 | -0.058 | 195 | 11.60 | 13.75 | 101 | 62.1% | -0.16 | 0.0019 | -0.074 | ||
| 90.50 | 93.25 | 4 | 165 | 62.1% | 0.83 | 0.0020 | -0.062 | 200 | 13.90 | 15.55 | 156 | 63.2% | -0.17 | 0.0020 | -0.078 | |
| 83.05 | 86.50 | 3 | 40 | 61.1% | 0.81 | 0.0022 | -0.071 | 210 | 17.05 | 17.85 | 80 | 62.2% | -0.20 | 0.0023 | -0.086 | |
| 77.35 | 79.85 | 109 | 61.3% | 0.78 | 0.0024 | -0.079 | 220 | 20.50 | 21.90 | 42 | 62.4% | -0.23 | 0.0025 | -0.092 | ||
| 70.60 | 74.10 | 25 | 60.7% | 0.75 | 0.0026 | -0.087 | 230 | 24.20 | 25.85 | 1 | 166 | 62.2% | -0.26 | 0.0027 | -0.098 | |
| 64.90 | 68.45 | 44 | 60.4% | 0.72 | 0.0028 | -0.093 | 240 | 28.30 | 29.65 | 1 | 13 | 61.6% | -0.29 | 0.0028 | -0.103 | |
| 60.30 | 62.65 | 5 | 92 | 60.4% | 0.68 | 0.0029 | -0.099 | 250 | 32.80 | 33.90 | 1 | 119 | 61.2% | -0.32 | 0.0030 | -0.108 |
| 54.60 | 57.75 | 91 | 59.8% | 0.65 | 0.0030 | -0.104 | 260 | 36.90 | 39.55 | 33 | 60.9% | -0.36 | 0.0031 | -0.111 | ||
| 50.30 | 52.95 | 39 | 59.7% | 0.62 | 0.0031 | -0.108 | 270 | 42.10 | 44.90 | 1 | 47 | 60.8% | -0.39 | 0.0032 | -0.114 | |
| 45.70 | 48.70 | 1 | 48 | 59.4% | 0.59 | 0.0032 | -0.111 | 280 | 47.85 | 50.60 | 13 | 60.8% | -0.42 | 0.0033 | -0.115 | |
| 41.70 | 44.80 | 4 | 94 | 59.3% | 0.56 | 0.0033 | -0.113 | 290 | 53.50 | 56.60 | 4 | 26 | 60.6% | -0.45 | 0.0034 | -0.116 |
| 38.35 | 41.25 | 2 | 92 | 59.5% | 0.53 | 0.0033 | -0.114 | 300 | 59.65 | 62.25 | 20 | 60.0% | -0.49 | 0.0034 | -0.116 | |
| 35.15 | 37.60 | 52 | 45 | 59.3% | 0.50 | 0.0033 | -0.115 | 310 | 66.20 | 69.00 | 10 | 60.1% | -0.52 | 0.0035 | -0.116 | |
| 31.85 | 34.65 | 1 | 105 | 59.2% | 0.47 | 0.0033 | -0.115 | 320 | 73.10 | 76.15 | 6 | 60.3% | -0.55 | 0.0035 | -0.114 | |
| 29.05 | 31.95 | 140 | 59.3% | 0.44 | 0.0033 | -0.114 | 330 | 80.25 | 82.95 | 6 | 60.1% | -0.58 | 0.0035 | -0.112 | ||
| 26.45 | 29.20 | 1 | 84 | 59.2% | 0.41 | 0.0032 | -0.113 | 340 | 87.60 | 90.60 | 3 | 60.3% | -0.61 | 0.0035 | -0.110 | |
| 24.20 | 26.95 | 1 | 25 | 59.3% | 0.39 | 0.0032 | -0.111 | 350 | 95.25 | 98.25 | 1 | 17 | 60.4% | -0.63 | 0.0034 | -0.107 |
| 22.05 | 24.80 | 1 | 88 | 59.4% | 0.36 | 0.0031 | -0.109 | 360 | 103.05 | 106.00 | 46 | 60.4% | -0.66 | 0.0034 | -0.104 | |
| 20.00 | 22.85 | 112 | 59.3% | 0.34 | 0.0031 | -0.107 | 370 | 111.10 | 114.20 | 2 | 60.6% | -0.69 | 0.0034 | -0.100 | ||
| 18.70 | 21.10 | 4 | 6 | 59.8% | 0.32 | 0.0030 | -0.104 | 380 | 119.30 | 122.15 | 100 | 60.5% | -0.71 | 0.0033 | -0.096 | |
| 16.80 | 19.45 | 1 | 10 | 59.6% | 0.30 | 0.0029 | -0.101 | 390 | 127.30 | 130.45 | 1 | 60.2% | -0.73 | 0.0032 | -0.092 | |
| 15.35 | 16.85 | 92 | 58.9% | 0.28 | 0.0028 | -0.098 | 400 | 135.80 | 138.95 | 60.2% | -0.75 | 0.0032 | -0.088 | |||
| 13.90 | 16.30 | 61 | 59.5% | 0.26 | 0.0027 | -0.095 | 410 | 144.15 | 147.60 | 60.0% | -0.78 | 0.0031 | -0.084 | |||
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