NET 옵션 체인 Cloudflare, Inc.
Cboe delayed options data · 기준일 09:41 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±17.6% (245.21–349.95) · ATM IV 74.6% · P/C 미결제약정 0.88
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 146.65 | 150.15 | 6 | 104.9% | 1.00 | 0.0002 | 0.000 | 150 | 0 | 0.6000 | 97 | 105.0% | -0.00 | 0.0002 | -0.016 | ||
| 141.70 | 145.20 | 9 | 101.6% | 0.99 | 0.0002 | -0.003 | 155 | 0 | 0.9000 | 287 | 106.4% | -0.01 | 0.0002 | -0.020 | ||
| 136.70 | 140.30 | 13 | 98.3% | 0.99 | 0.0002 | -0.007 | 160 | 0.0300 | 0.5800 | 162 | 96.2% | -0.01 | 0.0002 | -0.024 | ||
| 131.80 | 135.35 | 4 | 95.8% | 0.99 | 0.0003 | -0.013 | 165 | 0 | 1.15 | 118 | 100.9% | -0.01 | 0.0003 | -0.029 | ||
| 126.90 | 130.45 | 9 | 94.0% | 0.99 | 0.0004 | -0.019 | 170 | 0 | 0.9500 | 69 | 93.6% | -0.01 | 0.0004 | -0.035 | ||
| 122.05 | 125.60 | 14 | 93.0% | 0.99 | 0.0005 | -0.027 | 175 | 0 | 0.7500 | 40 | 86.2% | -0.01 | 0.0005 | -0.042 | ||
| 117.15 | 120.75 | 12 | 91.1% | 0.98 | 0.0006 | -0.035 | 180 | 0.1400 | 0.8500 | 152 | 166 | 85.6% | -0.02 | 0.0006 | -0.050 | |
| 112.45 | 115.90 | 6 | 90.7% | 0.98 | 0.0007 | -0.046 | 185 | 0.3400 | 0.8600 | 34 | 84.1% | -0.02 | 0.0007 | -0.059 | ||
| 108.05 | 111.10 | 15 | 92.2% | 0.97 | 0.0008 | -0.057 | 190 | 0.3700 | 1.08 | 51 | 121 | 82.6% | -0.03 | 0.0008 | -0.071 | |
| 103.60 | 106.35 | 68 | 92.5% | 0.97 | 0.0010 | -0.070 | 195 | 0.2400 | 1.46 | 4 | 233 | 80.8% | -0.03 | 0.0010 | -0.083 | |
| 98.00 | 101.65 | 15 | 169 | 85.9% | 0.96 | 0.0012 | -0.085 | 200 | 1.03 | 1.40 | 69 | 829 | 82.1% | -0.04 | 0.0012 | -0.097 |
| 88.70 | 92.35 | 51 | 83.9% | 0.94 | 0.0016 | -0.118 | 210 | 1.61 | 2.27 | 4 | 563 | 81.7% | -0.06 | 0.0016 | -0.129 | |
| 80.35 | 83.35 | 253 | 84.8% | 0.92 | 0.0021 | -0.156 | 220 | 2.43 | 3.30 | 28 | 497 | 80.5% | -0.08 | 0.0021 | -0.166 | |
| 71.50 | 74.65 | 10 | 60 | 82.5% | 0.89 | 0.0027 | -0.197 | 230 | 3.50 | 4.90 | 16 | 408 | 79.9% | -0.11 | 0.0027 | -0.206 |
| 62.85 | 66.20 | 25 | 289 | 79.9% | 0.85 | 0.0033 | -0.240 | 240 | 5.30 | 6.15 | 22 | 1,572 | 78.3% | -0.15 | 0.0033 | -0.248 |
| 59.60 | 62.20 | 81.0% | 0.83 | 0.0036 | -0.261 | 245 | 6.15 | 7.85 | 14 | 79.2% | -0.17 | 0.0036 | -0.269 | |||
| 54.85 | 58.35 | 8 | 578 | 78.6% | 0.81 | 0.0039 | -0.282 | 250 | 7.15 | 8.10 | 31 | 666 | 76.6% | -0.19 | 0.0039 | -0.289 |
| 52.05 | 54.35 | 79.4% | 0.79 | 0.0042 | -0.301 | 255 | 8.75 | 9.70 | 1 | 77.7% | -0.21 | 0.0042 | -0.308 | |||
| 47.85 | 50.70 | 1 | 554 | 77.7% | 0.76 | 0.0045 | -0.320 | 260 | 9.30 | 11.30 | 8 | 306 | 76.1% | -0.24 | 0.0046 | -0.327 |
| 44.45 | 47.30 | 77.5% | 0.74 | 0.0048 | -0.338 | 265 | 10.40 | 13.25 | 1 | 75.8% | -0.26 | 0.0048 | -0.344 | |||
| 41.30 | 43.95 | 1 | 93 | 77.5% | 0.71 | 0.0051 | -0.354 | 270 | 12.15 | 13.90 | 3 | 1,469 | 73.9% | -0.29 | 0.0051 | -0.359 |
| 39.85 | 42.35 | 77.4% | 0.70 | 0.0052 | -0.361 | 272.5 | 12.95 | 15.00 | 2 | 74.0% | -0.30 | 0.0052 | -0.366 | |||
| 38.05 | 40.70 | 76.7% | 0.68 | 0.0053 | -0.368 | 275 | 14.15 | 16.40 | 2 | 75.0% | -0.32 | 0.0053 | -0.373 | |||
| 36.95 | 39.25 | 77.5% | 0.67 | 0.0054 | -0.374 | 277.5 | 14.60 | 17.65 | 1 | 74.5% | -0.33 | 0.0054 | -0.379 | |||
| 35.20 | 37.75 | 1 | 171 | 76.7% | 0.66 | 0.0055 | -0.380 | 280 | 15.90 | 18.00 | 12 | 316 | 73.8% | -0.35 | 0.0056 | -0.385 |
| 34.10 | 36.40 | 77.3% | 0.64 | 0.0056 | -0.386 | 282.5 | 16.70 | 19.70 | 74.3% | -0.36 | 0.0056 | -0.390 | ||||
| 32.70 | 34.90 | 77.0% | 0.63 | 0.0057 | -0.390 | 285 | 18.75 | 20.55 | 3 | 75.3% | -0.38 | 0.0057 | -0.395 | |||
| 31.35 | 33.65 | 77.0% | 0.61 | 0.0058 | -0.395 | 287.5 | 18.95 | 21.55 | 1 | 73.6% | -0.39 | 0.0058 | -0.399 | |||
| 29.65 | 31.05 | 5 | 381 | 74.5% | 0.60 | 0.0058 | -0.398 | 290 | 20.55 | 22.80 | 10 | 592 | 74.2% | -0.41 | 0.0059 | -0.402 |
| 28.60 | 30.90 | 76.3% | 0.58 | 0.0059 | -0.401 | 292.5 | 21.20 | 23.80 | 73.0% | -0.42 | 0.0059 | -0.405 | ||||
| 27.10 | 29.70 | 75.9% | 0.57 | 0.0060 | -0.404 | 295 | 22.70 | 24.65 | 2 | 72.7% | -0.44 | 0.0060 | -0.407 | |||
| 25.85 | 28.45 | 75.7% | 0.55 | 0.0060 | -0.406 | 297.5 | 23.95 | 26.50 | 73.4% | -0.45 | 0.0060 | -0.409 | ||||
| 24.90 | 27.35 | 16 | 421 | 76.0% | 0.54 | 0.0060 | -0.407 | 300 | 25.60 | 28.00 | 15 | 440 | 74.0% | -0.47 | 0.0061 | -0.410 |
| 23.55 | 26.20 | 75.6% | 0.52 | 0.0060 | -0.408 | 302.5 | 26.65 | 28.75 | 72.6% | -0.48 | 0.0061 | -0.411 | ||||
| 22.75 | 25.10 | 75.9% | 0.51 | 0.0061 | -0.408 | 305 | 28.05 | 30.60 | 1 | 73.2% | -0.50 | 0.0061 | -0.411 | |||
| 21.40 | 24.05 | 21 | 75.4% | 0.49 | 0.0061 | -0.407 | 307.5 | 29.45 | 32.05 | 4 | 73.0% | -0.51 | 0.0061 | -0.410 | ||
| 20.40 | 22.60 | 31 | 398 | 74.7% | 0.48 | 0.0061 | -0.406 | 310 | 30.95 | 33.65 | 34 | 229 | 73.2% | -0.53 | 0.0061 | -0.409 |
| 19.45 | 22.10 | 75.4% | 0.46 | 0.0061 | -0.405 | 312.5 | 32.50 | 35.25 | 10 | 73.2% | -0.54 | 0.0061 | -0.407 | |||
| 18.40 | 21.10 | 1 | 75.3% | 0.45 | 0.0060 | -0.403 | 315 | 34.05 | 36.75 | 5 | 73.1% | -0.55 | 0.0061 | -0.405 | ||
| 17.60 | 20.20 | 75.3% | 0.43 | 0.0060 | -0.401 | 317.5 | 35.65 | 38.30 | 7 | 73.0% | -0.57 | 0.0061 | -0.403 | |||
| 16.70 | 18.80 | 21 | 207 | 74.4% | 0.42 | 0.0060 | -0.397 | 320 | 37.25 | 40.00 | 20 | 314 | 73.0% | -0.58 | 0.0060 | -0.399 |
| 15.20 | 16.40 | 4 | 73.4% | 0.39 | 0.0059 | -0.390 | 325 | 40.65 | 43.10 | 72.5% | -0.61 | 0.0060 | -0.392 | |||
| 14.05 | 16.20 | 36 | 258 | 75.8% | 0.37 | 0.0058 | -0.381 | 330 | 44.10 | 47.20 | 8 | 351 | 73.3% | -0.64 | 0.0058 | -0.383 |
| 12.55 | 14.75 | 10 | 75.5% | 0.34 | 0.0056 | -0.371 | 335 | 47.70 | 50.05 | 5 | 72.0% | -0.66 | 0.0057 | -0.372 | ||
| 11.20 | 12.65 | 70 | 1,071 | 73.1% | 0.32 | 0.0055 | -0.359 | 340 | 51.35 | 53.85 | 178 | 71.9% | -0.69 | 0.0056 | -0.360 | |
| 9.15 | 10.30 | 44 | 680 | 74.1% | 0.27 | 0.0051 | -0.333 | 350 | 59.15 | 61.80 | 1,989 | 72.0% | -0.74 | 0.0052 | -0.333 | |
| 7.35 | 8.00 | 32 | 1,414 | 73.4% | 0.23 | 0.0047 | -0.304 | 360 | 67.25 | 69.65 | 109 | 71.0% | -0.78 | 0.0048 | -0.304 | |
| 5.95 | 6.40 | 34 | 2,189 | 73.4% | 0.19 | 0.0042 | -0.274 | 370 | 75.70 | 78.85 | 450 | 72.1% | -0.81 | 0.0043 | -0.273 | |
| 4.70 | 5.55 | 4 | 382 | 74.3% | 0.16 | 0.0038 | -0.244 | 380 | 84.40 | 87.50 | 22 | 71.3% | -0.85 | 0.0039 | -0.243 | |
| 3.70 | 4.50 | 13 | 310 | 74.4% | 0.13 | 0.0033 | -0.216 | 390 | 93.45 | 96.65 | 27 | 71.4% | -0.88 | 0.0035 | -0.214 | |
| 2.82 | 3.70 | 71 | 3,108 | 74.4% | 0.11 | 0.0029 | -0.190 | 400 | 102.65 | 105.75 | 35 | 70.4% | -0.90 | 0.0031 | -0.187 | |
| 2.25 | 2.98 | 16 | 452 | 74.6% | 0.09 | 0.0025 | -0.165 | 410 | 112.20 | 115.10 | 70.1% | -0.92 | 0.0027 | -0.163 | ||
| 1.67 | 2.46 | 7 | 236 | 74.6% | 0.08 | 0.0022 | -0.144 | 420 | 121.65 | 124.85 | 69.8% | -0.94 | 0.0024 | -0.140 | ||
| 1.38 | 2.41 | 2 | 74 | 77.9% | 0.06 | 0.0019 | -0.125 | 430 | 131.30 | 134.30 | 2 | 66.2% | -0.95 | 0.0021 | -0.122 | |
| 1.03 | 1.70 | 10 | 524 | 75.6% | 0.05 | 0.0016 | -0.108 | 440 | 141.25 | 144.05 | 2 | -0.96 | 0.0018 | -0.103 | ||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.