CRWD 期权链 CrowdStrike Holdings, Inc.
Cboe delayed options data · 截至 06:33 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±4.2% (196.46–213.60) · ATM IV 69.9% · P/C 未平仓量 0.77
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 91.55 | 97.15 | 40 | 478.4% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.0100 | 776 | 259.0% | -0.00 | 0.0000 | -0.001 | ||
| 86.55 | 91.90 | 14 | 435.3% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.0100 | 27 | 241.2% | -0.00 | 0.0000 | -0.002 | ||
| 81.55 | 87.00 | 52 | 411.6% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.0100 | 135 | 224.2% | -0.00 | 0.0000 | -0.002 | ||
| 77.25 | 82.45 | 4 | 19 | 429.0% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.3200 | 207 | 207.8% | -0.00 | 0.0000 | -0.002 | |
| 71.75 | 77.70 | 10 | 26 | 391.5% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0100 | 140 | 192.1% | -0.00 | 0.0000 | -0.003 | |
| 64.45 | 70.15 | 9 | 22 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.0100 | 437 | 176.8% | -0.00 | 0.0001 | -0.004 | ||
| 61.60 | 67.45 | 4 | 4 | 324.0% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.0100 | 139 | 162.1% | -0.00 | 0.0001 | -0.004 | |
| 59.60 | 62.60 | 29 | 1.00 | 0.0001 | 0.000 | 142 | 0 | 0.0500 | 595 | 180.7% | -0.00 | 0.0001 | -0.005 | |||
| 58.60 | 64.15 | 29 | 298.6% | 1.00 | 0.0001 | 0.000 | 143 | 0 | 0.0500 | 110 | 177.5% | -0.00 | 0.0001 | -0.005 | ||
| 57.55 | 63.45 | 1 | 302.1% | 1.00 | 0.0001 | 0.000 | 144 | 0 | 0.0500 | 63 | 174.3% | -0.00 | 0.0001 | -0.005 | ||
| 56.90 | 61.90 | 12 | 290.5% | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.0100 | 1 | 118 | 147.9% | -0.00 | 0.0001 | -0.006 | |
| 54.95 | 61.50 | 120 | 1 | 273.2% | 1.00 | 0.0001 | 0.000 | 146 | 0 | 0.0700 | 1 | 15 | 174.0% | -0.00 | 0.0001 | -0.006 |
| 52.40 | 60.60 | 122 | 1 | 159.2% | 1.00 | 0.0002 | 0.000 | 147 | 0 | 0.0500 | 60 | 164.8% | -0.00 | 0.0002 | -0.006 | |
| 51.70 | 59.45 | 4 | 1 | 187.9% | 1.00 | 0.0002 | 0.000 | 148 | 0 | 0.3500 | 126 | 161.6% | -0.00 | 0.0002 | -0.006 | |
| 52.35 | 58.45 | 2 | 271.0% | 1.00 | 0.0002 | -0.000 | 149 | 0 | 0.1000 | 157 | 171.0% | -0.00 | 0.0002 | -0.007 | ||
| 52.90 | 57.45 | 1 | 32 | 308.0% | 1.00 | 0.0002 | -0.001 | 150 | 0 | 0.0100 | 8 | 420 | 134.1% | -0.00 | 0.0002 | -0.007 |
| 49.10 | 52.75 | 49 | 1.00 | 0.0002 | -0.002 | 152.5 | 0 | 0.0500 | 1 | 160 | 147.7% | -0.00 | 0.0002 | -0.008 | ||
| 46.60 | 52.25 | 1 | 42 | 244.1% | 1.00 | 0.0003 | -0.004 | 155 | 0 | 0.0500 | 1 | 582 | 140.1% | -0.00 | 0.0003 | -0.009 |
| 42.15 | 48.30 | 2 | 1.00 | 0.0004 | -0.005 | 157.5 | 0 | 0.1000 | 146 | 143.4% | -0.00 | 0.0004 | -0.011 | |||
| 40.40 | 47.50 | 4 | 27 | 190.0% | 1.00 | 0.0004 | -0.007 | 160 | 0 | 0.0100 | 18 | 549 | 107.5% | -0.00 | 0.0004 | -0.012 |
| 39.10 | 45.00 | 215.7% | 1.00 | 0.0005 | -0.009 | 162.5 | 0 | 0.0100 | 3 | 441 | 101.0% | -0.00 | 0.0005 | -0.014 | ||
| 37.40 | 40.70 | 1 | 22 | 176.4% | 1.00 | 0.0007 | -0.012 | 165 | 0 | 0.0100 | 7 | 313 | 94.7% | -0.00 | 0.0007 | -0.017 |
| 32.15 | 40.00 | 4 | 119.5% | 1.00 | 0.0008 | -0.016 | 167.5 | 0 | 0.1000 | 82 | 200 | 112.2% | -0.00 | 0.0008 | -0.020 | |
| 31.60 | 37.20 | 5 | 126 | 174.3% | 0.99 | 0.0011 | -0.021 | 170 | 0 | 0.0300 | 67 | 603 | 91.2% | -0.01 | 0.0011 | -0.025 |
| 29.05 | 35.00 | 168.7% | 0.99 | 0.0014 | -0.028 | 172.5 | 0 | 0.0300 | 18 | 111 | 84.5% | -0.01 | 0.0014 | -0.031 | ||
| 26.65 | 32.55 | 3 | 73 | 160.5% | 0.99 | 0.0020 | -0.038 | 175 | 0.0300 | 0.0700 | 18 | 528 | 89.6% | -0.01 | 0.0020 | -0.042 |
| 24.15 | 29.15 | 2 | 130.0% | 0.99 | 0.0027 | -0.054 | 177.5 | 0 | 0.0700 | 31 | 113 | 78.5% | -0.01 | 0.0027 | -0.058 | |
| 21.75 | 23.75 | 11 | 96 | 0.98 | 0.0039 | -0.080 | 180 | 0.0800 | 0.0900 | 390 | 944 | 80.7% | -0.02 | 0.0039 | -0.083 | |
| 19.20 | 24.80 | 2 | 32 | 122.7% | 0.97 | 0.0056 | -0.121 | 182.5 | 0.1200 | 0.2000 | 183 | 210 | 81.0% | -0.03 | 0.0056 | -0.123 |
| 16.50 | 19.20 | 567 | 242 | 0.96 | 0.0081 | -0.183 | 185 | 0.1700 | 0.2200 | 941 | 1,457 | 75.2% | -0.04 | 0.0081 | -0.185 | |
| 15.75 | 17.85 | 26 | 1,563 | 93.5% | 0.93 | 0.0114 | -0.274 | 187.5 | 0.2600 | 0.3900 | 371 | 432 | 74.2% | -0.07 | 0.0114 | -0.276 |
| 13.45 | 15.25 | 107 | 741 | 84.0% | 0.90 | 0.0157 | -0.402 | 190 | 0.4900 | 0.5300 | 1,398 | 2,207 | 72.5% | -0.10 | 0.0157 | -0.403 |
| 11.35 | 14.20 | 36 | 938 | 96.1% | 0.86 | 0.0208 | -0.567 | 192.5 | 0.8000 | 0.8300 | 1,894 | 495 | 71.9% | -0.14 | 0.0208 | -0.569 |
| 9.65 | 10.05 | 224 | 467 | 73.2% | 0.80 | 0.0262 | -0.761 | 195 | 1.20 | 1.28 | 1,337 | 1,090 | 70.9% | -0.20 | 0.0263 | -0.764 |
| 7.75 | 8.15 | 24 | 103 | 72.1% | 0.72 | 0.0312 | -0.960 | 197.5 | 1.80 | 1.90 | 663 | 795 | 70.3% | -0.28 | 0.0314 | -0.963 |
| 6.10 | 6.45 | 975 | 2,907 | 71.7% | 0.64 | 0.0350 | -1.126 | 200 | 2.60 | 2.74 | 3,154 | 2,354 | 69.9% | -0.36 | 0.0352 | -1.131 |
| 4.70 | 4.85 | 1,153 | 181 | 70.5% | 0.55 | 0.0369 | -1.220 | 202.5 | 3.60 | 3.85 | 2,390 | 782 | 69.8% | -0.45 | 0.0372 | -1.228 |
| 3.50 | 3.65 | 2,891 | 508 | 70.5% | 0.46 | 0.0369 | -1.222 | 205 | 4.85 | 5.15 | 4,337 | 2,162 | 69.3% | -0.55 | 0.0372 | -1.234 |
| 2.57 | 2.68 | 1,910 | 589 | 71.0% | 0.37 | 0.0350 | -1.135 | 207.5 | 6.35 | 6.70 | 794 | 1,560 | 69.1% | -0.64 | 0.0354 | -1.151 |
| 1.83 | 1.90 | 2,480 | 665 | 71.3% | 0.29 | 0.0316 | -0.984 | 210 | 8.10 | 8.50 | 1,640 | 1,913 | 69.6% | -0.72 | 0.0319 | -1.000 |
| 1.28 | 1.35 | 693 | 321 | 71.8% | 0.22 | 0.0271 | -0.802 | 212.5 | 10.00 | 10.45 | 131 | 661 | 69.3% | -0.79 | 0.0273 | -0.815 |
| 0.8700 | 0.9100 | 9,127 | 1,040 | 72.0% | 0.16 | 0.0223 | -0.623 | 215 | 12.10 | 12.55 | 237 | 2,206 | 69.2% | -0.84 | 0.0224 | -0.628 |
| 0.5800 | 0.6500 | 939 | 960 | 73.2% | 0.12 | 0.0177 | -0.466 | 217.5 | 13.90 | 16.05 | 94 | 617 | 83.3% | -0.89 | 0.0178 | -0.461 |
| 0.3800 | 0.4200 | 2,790 | 3,186 | 73.5% | 0.08 | 0.0137 | -0.339 | 220 | 16.10 | 17.10 | 258 | 2,056 | -0.92 | 0.0137 | -0.327 | |
| 0.2700 | 0.3000 | 548 | 711 | 75.5% | 0.06 | 0.0104 | -0.243 | 222.5 | 18.55 | 20.60 | 50 | 1,390 | 86.9% | -0.95 | 0.0104 | -0.228 |
| 0.1800 | 0.2000 | 2,789 | 3,900 | 76.6% | 0.04 | 0.0078 | -0.174 | 225 | 20.85 | 22.95 | 26 | 1,733 | 86.0% | -0.96 | 0.0078 | -0.158 |
| 0.1300 | 0.1600 | 241 | 1,220 | 78.5% | 0.03 | 0.0058 | -0.125 | 227.5 | 22.75 | 24.85 | 2 | 977 | -0.97 | 0.0057 | -0.113 | |
| 0.0800 | 0.1000 | 1,649 | 3,430 | 79.7% | 0.02 | 0.0044 | -0.091 | 230 | 24.60 | 30.70 | 55 | 537 | 133.2% | -0.98 | 0.0042 | -0.084 |
| 0.0400 | 0.3200 | 327 | 686 | 95.5% | 0.02 | 0.0033 | -0.068 | 232.5 | 27.95 | 33.20 | 4 | 533 | 155.3% | -0.99 | 0.0031 | -0.065 |
| 0.0400 | 0.1100 | 546 | 4,562 | 89.0% | 0.01 | 0.0026 | -0.052 | 235 | 30.15 | 35.65 | 2 | 51 | 158.1% | -0.99 | 0.0023 | -0.053 |
| 0.0200 | 0.1000 | 223 | 545 | 91.8% | 0.01 | 0.0020 | -0.041 | 237.5 | 30.90 | 38.15 | 1 | 27 | 128.6% | -0.99 | 0.0017 | -0.046 |
| 0.0300 | 0.0400 | 1,696 | 4,998 | 90.9% | 0.01 | 0.0016 | -0.033 | 240 | 35.85 | 40.90 | 4 | 124 | 189.5% | -1.00 | 0.0013 | -0.041 |
| 0.0200 | 0.0400 | 158 | 425 | 94.2% | 0.01 | 0.0013 | -0.027 | 242.5 | 38.15 | 43.15 | 25 | 190.3% | -1.00 | 0.0010 | -0.038 | |
| 0.0100 | 0.0600 | 153 | 1,569 | 100.7% | 0.01 | 0.0010 | -0.022 | 245 | 40.10 | 45.65 | 30 | 188.2% | -1.00 | 0.0008 | -0.036 | |
| 0.0100 | 0.0300 | 41 | 336 | 99.3% | 0.00 | 0.0009 | -0.019 | 247.5 | 43.10 | 48.20 | 4 | 205.6% | -1.00 | 0.0006 | -0.034 | |
| 0.0100 | 0.0200 | 470 | 2,052 | 100.9% | 0.00 | 0.0007 | -0.016 | 250 | 45.15 | 50.90 | 71 | 208.4% | -1.00 | 0.0005 | -0.033 | |
| 0.0100 | 0.1400 | 85 | 318 | 125.8% | 0.00 | 0.0006 | -0.014 | 252.5 | 47.75 | 53.15 | 3 | 212.8% | -1.00 | 0.0004 | -0.032 | |
| 0.0100 | 0.1100 | 152 | 885 | 127.2% | 0.00 | 0.0005 | -0.012 | 255 | 50.70 | 55.90 | 1 | 230.1% | -1.00 | 0.0003 | -0.031 | |
| 0.0100 | 0.1200 | 46 | 425 | 133.2% | 0.00 | 0.0004 | -0.010 | 257.5 | 49.90 | 58.35 | -1.00 | 0.0002 | -0.031 | |||
| 0 | 0.0100 | 116 | 902 | 107.1% | 0.00 | 0.0004 | -0.009 | 260 | 52.50 | 60.90 | 14 | 132.1% | -1.00 | 0.0002 | -0.030 | |
| 0 | 0.0100 | 1 | 550 | 110.9% | 0.00 | 0.0003 | -0.008 | 262.5 | 55.05 | 63.35 | 152.7% | -1.00 | 0.0001 | -0.030 | ||
| 0 | 0.0100 | 41 | 420 | 114.6% | 0.00 | 0.0003 | -0.007 | 265 | 57.40 | 65.85 | -1.00 | 0.0001 | -0.030 | |||
| 0 | 0.0100 | 4 | 315 | 118.3% | 0.00 | 0.0002 | -0.006 | 267.5 | 62.20 | 68.35 | 245.2% | -1.00 | 0.0001 | -0.030 | ||
| 0 | 0.0100 | 7 | 354 | 122.0% | 0.00 | 0.0002 | -0.005 | 270 | 62.60 | 70.65 | -1.00 | 0.0001 | -0.030 | |||
| 0 | 0.1000 | 168 | 160.1% | 0.00 | 0.0002 | -0.004 | 275 | 67.55 | 75.85 | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 0.0100 | 13 | 178 | 136.2% | 0.00 | 0.0001 | -0.003 | 280 | 72.55 | 80.70 | 166.3% | -1.00 | 0.0000 | -0.029 | ||
| 0 | 4.30 | 160 | 325.0% | 0.00 | 0.0001 | -0.003 | 285 | 79.55 | 85.95 | 294.0% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.0500 | 137 | 171.9% | 0.00 | 0.0001 | -0.002 | 290 | 82.60 | 90.85 | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 0.0100 | 780 | 162.8% | 0.00 | 0.0000 | -0.002 | 300 | 92.60 | 100.85 | -1.00 | 0.0000 | -0.029 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。