NET catena di opzioni Cloudflare, Inc.
Cboe delayed options data · aggiornato al 18:41 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±18.0% (241.01–347.17) · ATM IV 77.5% · P/C open interest 0.87
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 143.05 | 146.95 | 6 | 106.7% | 0.99 | 0.0002 | -0.005 | 150 | 0 | 0.5000 | 97 | 102.6% | -0.01 | 0.0002 | -0.023 | ||
| 138.15 | 141.95 | 9 | 103.2% | 0.99 | 0.0002 | -0.009 | 155 | 0 | 0.9200 | 287 | 106.8% | -0.01 | 0.0002 | -0.026 | ||
| 133.45 | 137.05 | 13 | 106.1% | 0.99 | 0.0003 | -0.014 | 160 | 0.0300 | 0.5300 | 162 | 95.1% | -0.01 | 0.0003 | -0.031 | ||
| 128.55 | 132.15 | 4 | 103.4% | 0.99 | 0.0004 | -0.021 | 165 | 0.0600 | 0.5900 | 1 | 118 | 92.6% | -0.01 | 0.0004 | -0.036 | |
| 123.30 | 127.30 | 9 | 96.9% | 0.99 | 0.0004 | -0.028 | 170 | 0.1300 | 0.6600 | 69 | 90.9% | -0.01 | 0.0004 | -0.043 | ||
| 118.40 | 122.40 | 14 | 93.8% | 0.98 | 0.0006 | -0.036 | 175 | 0.2700 | 0.7400 | 40 | 89.9% | -0.02 | 0.0006 | -0.051 | ||
| 113.95 | 117.55 | 12 | 96.0% | 0.98 | 0.0007 | -0.045 | 180 | 0.4300 | 0.8500 | 11 | 80 | 89.0% | -0.02 | 0.0007 | -0.059 | |
| 109.20 | 112.70 | 6 | 94.3% | 0.97 | 0.0008 | -0.056 | 185 | 0.4800 | 1.24 | 34 | 89.1% | -0.03 | 0.0008 | -0.070 | ||
| 104.35 | 107.95 | 15 | 92.0% | 0.97 | 0.0009 | -0.068 | 190 | 0.5000 | 1.45 | 82 | 86.7% | -0.03 | 0.0009 | -0.081 | ||
| 99.70 | 103.20 | 25 | 68 | 91.0% | 0.96 | 0.0011 | -0.082 | 195 | 0.7700 | 1.67 | 233 | 86.0% | -0.04 | 0.0011 | -0.094 | |
| 95.20 | 98.50 | 4 | 169 | 90.6% | 0.95 | 0.0013 | -0.097 | 200 | 1.10 | 1.73 | 1 | 763 | 84.1% | -0.05 | 0.0013 | -0.109 |
| 86.40 | 89.40 | 51 | 90.2% | 0.94 | 0.0018 | -0.131 | 210 | 1.69 | 2.88 | 563 | 84.2% | -0.06 | 0.0018 | -0.142 | ||
| 76.90 | 80.40 | 253 | 85.5% | 0.91 | 0.0023 | -0.170 | 220 | 2.80 | 3.60 | 4 | 485 | 82.0% | -0.09 | 0.0023 | -0.180 | |
| 68.15 | 71.45 | 69 | 82.3% | 0.88 | 0.0029 | -0.213 | 230 | 3.85 | 4.90 | 406 | 79.8% | -0.12 | 0.0029 | -0.222 | ||
| 60.35 | 63.50 | 264 | 82.6% | 0.84 | 0.0035 | -0.257 | 240 | 5.90 | 6.65 | 12 | 1,587 | 79.6% | -0.16 | 0.0035 | -0.265 | |
| 56.00 | 59.65 | 81.1% | 0.82 | 0.0038 | -0.279 | 245 | 6.65 | 7.85 | 9 | 78.8% | -0.18 | 0.0038 | -0.287 | |||
| 52.25 | 55.65 | 3 | 577 | 80.2% | 0.80 | 0.0041 | -0.301 | 250 | 8.15 | 9.00 | 25 | 655 | 78.9% | -0.20 | 0.0042 | -0.307 |
| 49.20 | 51.95 | 80.8% | 0.77 | 0.0044 | -0.321 | 255 | 9.35 | 10.40 | 6 | 1 | 78.4% | -0.23 | 0.0045 | -0.328 | ||
| 45.80 | 48.30 | 3 | 553 | 80.3% | 0.75 | 0.0047 | -0.340 | 260 | 10.85 | 11.70 | 81 | 311 | 77.8% | -0.25 | 0.0047 | -0.346 |
| 42.45 | 45.05 | 80.0% | 0.72 | 0.0050 | -0.358 | 265 | 12.20 | 13.60 | 16 | 1 | 77.5% | -0.28 | 0.0050 | -0.363 | ||
| 39.05 | 40.75 | 22 | 93 | 77.5% | 0.69 | 0.0052 | -0.374 | 270 | 14.00 | 15.45 | 11 | 1,468 | 77.3% | -0.31 | 0.0053 | -0.379 |
| 37.70 | 40.10 | 79.1% | 0.68 | 0.0053 | -0.381 | 272.5 | 14.65 | 16.15 | 1 | 76.3% | -0.32 | 0.0054 | -0.386 | |||
| 36.15 | 38.90 | 79.4% | 0.67 | 0.0054 | -0.388 | 275 | 15.40 | 17.75 | 2 | 76.8% | -0.34 | 0.0055 | -0.392 | |||
| 34.70 | 37.05 | 12 | 78.6% | 0.65 | 0.0055 | -0.394 | 277.5 | 16.80 | 18.30 | 1 | 76.5% | -0.35 | 0.0056 | -0.398 | ||
| 32.85 | 35.20 | 10 | 172 | 77.2% | 0.64 | 0.0056 | -0.399 | 280 | 18.00 | 19.40 | 2 | 321 | 76.6% | -0.37 | 0.0057 | -0.403 |
| 31.90 | 34.25 | 78.4% | 0.62 | 0.0057 | -0.404 | 282.5 | 18.60 | 20.95 | 76.4% | -0.38 | 0.0057 | -0.408 | ||||
| 30.55 | 33.30 | 78.9% | 0.61 | 0.0058 | -0.408 | 285 | 19.75 | 22.25 | 1 | 2 | 76.5% | -0.40 | 0.0058 | -0.412 | ||
| 29.20 | 31.55 | 2 | 78.0% | 0.59 | 0.0058 | -0.412 | 287.5 | 22.25 | 22.90 | 16 | 1 | 77.6% | -0.41 | 0.0059 | -0.415 | |
| 27.55 | 30.10 | 7 | 382 | 77.1% | 0.58 | 0.0059 | -0.415 | 290 | 23.45 | 24.10 | 18 | 596 | 77.4% | -0.42 | 0.0059 | -0.418 |
| 26.70 | 29.00 | 77.7% | 0.56 | 0.0060 | -0.417 | 292.5 | 24.05 | 25.30 | 3 | 76.2% | -0.44 | 0.0060 | -0.420 | |||
| 25.50 | 28.15 | 78.1% | 0.55 | 0.0060 | -0.419 | 295 | 26.00 | 26.50 | 33 | 1 | 76.9% | -0.46 | 0.0060 | -0.422 | ||
| 24.35 | 27.00 | 78.0% | 0.53 | 0.0060 | -0.420 | 297.5 | 26.35 | 28.45 | 3 | 76.2% | -0.47 | 0.0061 | -0.423 | |||
| 23.10 | 25.50 | 46 | 416 | 77.1% | 0.52 | 0.0060 | -0.421 | 300 | 28.70 | 29.50 | 25 | 435 | 77.1% | -0.49 | 0.0061 | -0.423 |
| 22.15 | 24.10 | 108 | 76.8% | 0.50 | 0.0060 | -0.421 | 302.5 | 30.10 | 31.05 | 20 | 77.2% | -0.50 | 0.0061 | -0.423 | ||
| 21.05 | 23.60 | 3 | 77.4% | 0.49 | 0.0060 | -0.420 | 305 | 30.35 | 32.70 | 2 | 1 | 75.6% | -0.51 | 0.0061 | -0.422 | |
| 20.45 | 21.45 | 20 | 21 | 76.2% | 0.47 | 0.0060 | -0.419 | 307.5 | 31.80 | 34.15 | 3 | 75.4% | -0.53 | 0.0061 | -0.421 | |
| 19.50 | 20.45 | 35 | 391 | 76.1% | 0.46 | 0.0060 | -0.417 | 310 | 33.65 | 35.55 | 4 | 243 | 75.6% | -0.54 | 0.0061 | -0.419 |
| 18.80 | 20.00 | 11 | 77.1% | 0.44 | 0.0060 | -0.415 | 312.5 | 34.85 | 37.15 | 9 | 75.0% | -0.56 | 0.0061 | -0.416 | ||
| 17.30 | 19.35 | 32 | 1 | 76.5% | 0.43 | 0.0060 | -0.412 | 315 | 36.45 | 38.75 | 4 | 74.9% | -0.57 | 0.0060 | -0.413 | |
| 17.00 | 18.25 | 9 | 76.9% | 0.42 | 0.0060 | -0.408 | 317.5 | 38.05 | 40.45 | 5 | 5 | 74.9% | -0.59 | 0.0060 | -0.409 | |
| 15.70 | 17.60 | 10 | 212 | 76.4% | 0.40 | 0.0059 | -0.404 | 320 | 39.70 | 41.95 | 322 | 74.5% | -0.60 | 0.0060 | -0.405 | |
| 13.80 | 15.50 | 18 | 4 | 75.0% | 0.37 | 0.0058 | -0.395 | 325 | 43.10 | 45.35 | 1 | 74.3% | -0.63 | 0.0059 | -0.396 | |
| 12.65 | 14.20 | 12 | 245 | 75.5% | 0.35 | 0.0057 | -0.384 | 330 | 46.55 | 48.90 | 1 | 349 | 73.9% | -0.66 | 0.0058 | -0.384 |
| 11.05 | 12.65 | 13 | 6 | 74.6% | 0.32 | 0.0055 | -0.372 | 335 | 49.95 | 52.65 | 5 | 73.4% | -0.68 | 0.0056 | -0.372 | |
| 10.00 | 11.35 | 54 | 1,115 | 74.5% | 0.30 | 0.0054 | -0.358 | 340 | 53.80 | 56.40 | 1 | 178 | 73.3% | -0.71 | 0.0054 | -0.358 |
| 8.25 | 9.20 | 35 | 703 | 74.9% | 0.25 | 0.0050 | -0.328 | 350 | 61.55 | 64.30 | 2 | 1,989 | 72.7% | -0.75 | 0.0050 | -0.327 |
| 6.55 | 7.15 | 3 | 1,429 | 74.2% | 0.21 | 0.0045 | -0.296 | 360 | 69.85 | 72.50 | 109 | 72.1% | -0.79 | 0.0046 | -0.295 | |
| 5.40 | 5.70 | 2,196 | 2,199 | 74.6% | 0.18 | 0.0041 | -0.264 | 370 | 78.20 | 81.80 | 1 | 450 | 72.8% | -0.83 | 0.0042 | -0.262 |
| 3.80 | 4.70 | 1 | 382 | 73.8% | 0.15 | 0.0036 | -0.232 | 380 | 87.10 | 90.40 | 22 | 71.7% | -0.86 | 0.0037 | -0.229 | |
| 3.20 | 3.95 | 3 | 306 | 75.1% | 0.12 | 0.0032 | -0.202 | 390 | 96.20 | 99.65 | 27 | 71.6% | -0.89 | 0.0033 | -0.199 | |
| 2.33 | 3.00 | 21 | 3,055 | 74.0% | 0.10 | 0.0027 | -0.176 | 400 | 105.50 | 108.65 | 35 | 69.7% | -0.91 | 0.0029 | -0.171 | |
| 1.74 | 2.95 | 2 | 454 | 76.0% | 0.08 | 0.0024 | -0.152 | 410 | 115.00 | 118.60 | 71.3% | -0.93 | 0.0025 | -0.146 | ||
| 1.40 | 2.07 | 121 | 241 | 75.0% | 0.07 | 0.0020 | -0.131 | 420 | 124.60 | 128.20 | 70.5% | -0.94 | 0.0022 | -0.127 | ||
| 1.15 | 1.80 | 13 | 76 | 76.3% | 0.06 | 0.0017 | -0.114 | 430 | 134.25 | 137.65 | 2 | 64.2% | -0.96 | 0.0019 | -0.109 | |
| 0.6500 | 1.60 | 529 | 75.9% | 0.05 | 0.0015 | -0.099 | 440 | 144.00 | 147.35 | 2 | -0.97 | 0.0016 | -0.093 | |||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Nov 20, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput