NET Optionskette Cloudflare, Inc.
Cboe delayed options data · Stand 15:40 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 ±17.6% (242.88–346.94) · ATM IV 75.7% · 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 | |
| 143.65 | 147.10 | 6 | 0.99 | 0.0002 | -0.004 | 150 | 0 | 0.5000 | 97 | 102.8% | -0.01 | 0.0002 | -0.022 | |||
| 138.70 | 142.50 | 9 | 78.2% | 0.99 | 0.0002 | -0.008 | 155 | 0 | 0.9200 | 287 | 107.0% | -0.01 | 0.0002 | -0.025 | ||
| 133.75 | 137.60 | 13 | 82.5% | 0.99 | 0.0003 | -0.013 | 160 | 0.0300 | 0.5300 | 162 | 95.2% | -0.01 | 0.0003 | -0.030 | ||
| 128.85 | 132.65 | 4 | 83.2% | 0.99 | 0.0004 | -0.019 | 165 | 0.0600 | 0.5900 | 1 | 118 | 92.8% | -0.01 | 0.0004 | -0.035 | |
| 124.00 | 127.75 | 9 | 85.1% | 0.99 | 0.0004 | -0.026 | 170 | 0.1300 | 0.6600 | 69 | 91.1% | -0.01 | 0.0004 | -0.042 | ||
| 119.05 | 122.70 | 14 | 80.1% | 0.98 | 0.0005 | -0.034 | 175 | 0.2400 | 0.7700 | 40 | 90.1% | -0.02 | 0.0005 | -0.049 | ||
| 114.20 | 118.05 | 12 | 84.4% | 0.98 | 0.0006 | -0.044 | 180 | 0.3700 | 0.7000 | 80 | 86.6% | -0.02 | 0.0006 | -0.058 | ||
| 109.40 | 112.95 | 6 | 81.1% | 0.97 | 0.0008 | -0.055 | 185 | 0.4300 | 1.29 | 34 | 89.4% | -0.03 | 0.0008 | -0.069 | ||
| 104.60 | 107.75 | 15 | 76.5% | 0.97 | 0.0009 | -0.067 | 190 | 0.5000 | 1.45 | 82 | 87.0% | -0.03 | 0.0009 | -0.080 | ||
| 99.95 | 102.80 | 25 | 68 | 76.6% | 0.96 | 0.0011 | -0.081 | 195 | 0.7700 | 1.67 | 233 | 86.3% | -0.04 | 0.0011 | -0.094 | |
| 95.10 | 98.35 | 3 | 169 | 78.3% | 0.96 | 0.0013 | -0.097 | 200 | 1.10 | 2.35 | 1 | 763 | 88.1% | -0.04 | 0.0013 | -0.109 |
| 85.80 | 89.05 | 51 | 78.0% | 0.94 | 0.0017 | -0.132 | 210 | 1.69 | 2.88 | 563 | 84.5% | -0.06 | 0.0017 | -0.142 | ||
| 76.85 | 80.15 | 253 | 78.4% | 0.91 | 0.0022 | -0.171 | 220 | 2.76 | 3.60 | 4 | 485 | 82.3% | -0.09 | 0.0023 | -0.181 | |
| 69.00 | 71.45 | 69 | 80.1% | 0.88 | 0.0028 | -0.213 | 230 | 3.85 | 5.75 | 406 | 82.7% | -0.12 | 0.0028 | -0.222 | ||
| 60.05 | 63.50 | 264 | 78.1% | 0.84 | 0.0034 | -0.256 | 240 | 5.50 | 7.40 | 8 | 1,587 | 81.0% | -0.16 | 0.0035 | -0.264 | |
| 56.20 | 59.10 | 76.9% | 0.82 | 0.0038 | -0.278 | 245 | 6.60 | 8.70 | 9 | 81.1% | -0.18 | 0.0038 | -0.285 | |||
| 52.65 | 55.20 | 577 | 77.0% | 0.80 | 0.0041 | -0.298 | 250 | 7.90 | 9.10 | 21 | 655 | 79.2% | -0.20 | 0.0041 | -0.305 | |
| 48.90 | 51.40 | 76.3% | 0.78 | 0.0044 | -0.318 | 255 | 9.05 | 10.65 | 1 | 78.9% | -0.22 | 0.0044 | -0.325 | |||
| 45.35 | 48.25 | 553 | 76.8% | 0.75 | 0.0047 | -0.337 | 260 | 10.80 | 11.60 | 11 | 311 | 78.1% | -0.25 | 0.0047 | -0.343 | |
| 42.00 | 44.90 | 76.6% | 0.73 | 0.0050 | -0.354 | 265 | 12.35 | 13.25 | 1 | 77.8% | -0.28 | 0.0050 | -0.359 | |||
| 38.75 | 41.65 | 22 | 93 | 76.3% | 0.70 | 0.0052 | -0.369 | 270 | 14.20 | 14.95 | 6 | 1,468 | 77.6% | -0.30 | 0.0052 | -0.374 |
| 37.10 | 39.65 | 75.3% | 0.68 | 0.0053 | -0.376 | 272.5 | 14.50 | 16.60 | 1 | 77.5% | -0.32 | 0.0054 | -0.381 | |||
| 35.65 | 38.40 | 75.8% | 0.67 | 0.0054 | -0.382 | 275 | 15.35 | 17.75 | 2 | 77.5% | -0.33 | 0.0055 | -0.387 | |||
| 34.15 | 36.75 | 12 | 75.3% | 0.66 | 0.0055 | -0.388 | 277.5 | 17.00 | 17.90 | 1 | 77.0% | -0.35 | 0.0056 | -0.393 | ||
| 32.70 | 35.35 | 172 | 75.3% | 0.64 | 0.0056 | -0.394 | 280 | 17.55 | 19.80 | 1 | 321 | 77.4% | -0.36 | 0.0057 | -0.398 | |
| 31.35 | 33.85 | 75.1% | 0.63 | 0.0057 | -0.398 | 282.5 | 18.50 | 20.95 | 77.1% | -0.37 | 0.0058 | -0.402 | ||||
| 29.85 | 32.40 | 74.7% | 0.61 | 0.0058 | -0.403 | 285 | 19.70 | 22.25 | 2 | 77.3% | -0.39 | 0.0058 | -0.406 | |||
| 28.55 | 31.10 | 2 | 74.6% | 0.60 | 0.0059 | -0.406 | 287.5 | 20.95 | 23.25 | 1 | 77.1% | -0.40 | 0.0059 | -0.410 | ||
| 27.30 | 29.90 | 2 | 382 | 74.7% | 0.58 | 0.0059 | -0.409 | 290 | 22.50 | 23.55 | 5 | 596 | 76.1% | -0.42 | 0.0060 | -0.412 |
| 25.90 | 28.50 | 74.2% | 0.57 | 0.0060 | -0.411 | 292.5 | 23.45 | 25.85 | 77.1% | -0.44 | 0.0060 | -0.415 | ||||
| 24.85 | 27.35 | 74.4% | 0.55 | 0.0060 | -0.413 | 295 | 24.70 | 27.15 | 1 | 1 | 77.0% | -0.45 | 0.0061 | -0.416 | ||
| 23.70 | 26.20 | 74.3% | 0.54 | 0.0061 | -0.414 | 297.5 | 26.15 | 28.55 | 77.1% | -0.47 | 0.0061 | -0.417 | ||||
| 23.15 | 24.85 | 43 | 416 | 74.8% | 0.52 | 0.0061 | -0.415 | 300 | 27.80 | 29.70 | 3 | 435 | 77.1% | -0.48 | 0.0061 | -0.418 |
| 22.10 | 23.70 | 108 | 74.7% | 0.51 | 0.0061 | -0.415 | 302.5 | 28.85 | 31.40 | 77.0% | -0.50 | 0.0062 | -0.417 | |||
| 20.30 | 22.95 | 1 | 73.9% | 0.49 | 0.0061 | -0.414 | 305 | 30.35 | 33.00 | 1 | 77.2% | -0.51 | 0.0062 | -0.416 | ||
| 19.30 | 21.95 | 21 | 73.9% | 0.48 | 0.0061 | -0.413 | 307.5 | 31.80 | 34.35 | 3 | 76.9% | -0.53 | 0.0062 | -0.415 | ||
| 18.50 | 21.10 | 27 | 391 | 74.2% | 0.46 | 0.0061 | -0.411 | 310 | 33.40 | 36.05 | 4 | 243 | 77.2% | -0.54 | 0.0062 | -0.413 |
| 17.65 | 20.05 | 1 | 74.2% | 0.45 | 0.0061 | -0.409 | 312.5 | 34.95 | 37.45 | 9 | 76.9% | -0.56 | 0.0062 | -0.411 | ||
| 16.65 | 19.15 | 1 | 1 | 74.0% | 0.43 | 0.0061 | -0.406 | 315 | 36.55 | 39.05 | 4 | 76.8% | -0.57 | 0.0061 | -0.408 | |
| 15.95 | 18.30 | 9 | 74.2% | 0.42 | 0.0060 | -0.403 | 317.5 | 38.00 | 40.80 | 2 | 5 | 76.7% | -0.58 | 0.0061 | -0.404 | |
| 15.05 | 17.50 | 2 | 212 | 74.1% | 0.40 | 0.0060 | -0.399 | 320 | 39.90 | 42.45 | 322 | 77.0% | -0.60 | 0.0061 | -0.400 | |
| 13.90 | 15.35 | 18 | 4 | 73.7% | 0.38 | 0.0059 | -0.390 | 325 | 43.15 | 45.70 | 1 | 76.4% | -0.63 | 0.0060 | -0.391 | |
| 12.20 | 14.55 | 6 | 245 | 74.2% | 0.35 | 0.0058 | -0.379 | 330 | 46.50 | 49.25 | 1 | 349 | 76.0% | -0.65 | 0.0058 | -0.380 |
| 10.95 | 12.65 | 13 | 6 | 73.3% | 0.32 | 0.0056 | -0.367 | 335 | 50.00 | 53.10 | 5 | 76.0% | -0.68 | 0.0057 | -0.367 | |
| 9.95 | 11.20 | 54 | 1,115 | 73.2% | 0.30 | 0.0054 | -0.354 | 340 | 53.85 | 56.85 | 1 | 178 | 76.0% | -0.70 | 0.0055 | -0.354 |
| 7.80 | 9.05 | 12 | 703 | 72.8% | 0.25 | 0.0050 | -0.324 | 350 | 61.75 | 64.20 | 1,989 | 75.1% | -0.75 | 0.0051 | -0.324 | |
| 6.10 | 8.25 | 1 | 1,429 | 74.6% | 0.21 | 0.0046 | -0.293 | 360 | 69.90 | 72.95 | 109 | 75.8% | -0.79 | 0.0047 | -0.292 | |
| 4.85 | 5.60 | 2,162 | 2,199 | 72.3% | 0.18 | 0.0041 | -0.261 | 370 | 77.95 | 81.20 | 1 | 450 | 74.0% | -0.83 | 0.0042 | -0.260 |
| 3.70 | 5.40 | 1 | 382 | 74.5% | 0.15 | 0.0036 | -0.231 | 380 | 86.85 | 90.45 | 22 | 75.0% | -0.86 | 0.0038 | -0.228 | |
| 3.00 | 4.35 | 1 | 306 | 74.9% | 0.12 | 0.0032 | -0.202 | 390 | 96.50 | 98.85 | 27 | 74.6% | -0.89 | 0.0033 | -0.199 | |
| 2.33 | 3.00 | 21 | 3,055 | 73.3% | 0.10 | 0.0028 | -0.176 | 400 | 105.60 | 108.80 | 35 | 76.3% | -0.91 | 0.0029 | -0.172 | |
| 1.74 | 2.98 | 2 | 454 | 75.4% | 0.08 | 0.0024 | -0.154 | 410 | 115.10 | 118.30 | 77.1% | -0.93 | 0.0025 | -0.150 | ||
| 1.40 | 2.07 | 101 | 241 | 74.4% | 0.07 | 0.0021 | -0.134 | 420 | 124.70 | 127.65 | 76.8% | -0.94 | 0.0022 | -0.129 | ||
| 1.10 | 1.80 | 13 | 76 | 75.4% | 0.06 | 0.0018 | -0.117 | 430 | 134.50 | 137.65 | 2 | 79.7% | -0.95 | 0.0019 | -0.113 | |
| 0.6500 | 1.60 | 529 | 75.3% | 0.05 | 0.0015 | -0.103 | 440 | 143.85 | 147.45 | 2 | 78.4% | -0.96 | 0.0017 | -0.100 | ||
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 — Nov 20, 2026
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