CRWD option chain CrowdStrike Holdings, Inc.

Expiration Cboe delayed options data · के अनुसार 09:33 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

यह expiration लगभग इतने move की price करती है ±8.4% (187.73–222.33) · ATM IV 50.8% · P/C open interest 1.20

CALLS								Strike	PUTS
बिड	पूछें	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		बिड	पूछें	Vol	OI	IV	Δ	Γ	Θ
95.00	100.40		403		1.00	0.0000	0.000	105	0	1.13		2,220	167.4%	-0.00	0.0000	-0.002
92.50	97.75	4	1,058		1.00	0.0000	0.000	107.5	0	1.27		1,524	165.4%	-0.00	0.0000	-0.002
90.25	95.45		1,042		1.00	0.0000	0.000	110	0	0.0300		959	130.5%	-0.00	0.0000	-0.002
87.85	92.65		2,309		1.00	0.0000	0.000	112.5	0	0.2500		5,195	121.7%	-0.00	0.0000	-0.002
85.25	90.40		1,653		1.00	0.0001	0.000	115	0	0.5200		610	129.9%	-0.00	0.0001	-0.002
84.30	87.95	4	1,324		1.00	0.0001	0.000	117.5	0	0.6200		445	128.8%	-0.00	0.0001	-0.003
82.40	87.85		1,222	165.6%	1.00	0.0001	0.000	120	0	0.4800		1,596	119.8%	-0.00	0.0001	-0.003
77.55	82.95		1,042		1.00	0.0001	0.000	122.5	0	0.6100		2,210	119.8%	-0.00	0.0001	-0.003
76.50	80.80	18	1,413		1.00	0.0001	0.000	125	0	0.4600		3,175	110.8%	-0.00	0.0001	-0.004
72.85	77.95		1,009		1.00	0.0001	0.000	127.5	0	0.4200		632	105.4%	-0.00	0.0001	-0.004
69.40	74.85	8	1,717		1.00	0.0002	0.000	130	0	0.2300		908	93.5%	-0.00	0.0002	-0.005
69.35	72.95	8	818		1.00	0.0002	0.000	132.5	0.0200	0.3100	10	1,385	94.4%	-0.00	0.0002	-0.006
65.10	70.50		467		1.00	0.0003	0.000	135	0	0.6300	15	725	99.9%	-0.00	0.0003	-0.007
63.35	69.50		2,070	91.3%	1.00	0.0004	-0.001	137.5	0	0.3600	8	1,990	88.2%	-0.00	0.0004	-0.009
59.45	67.45	7	1,115		1.00	0.0004	-0.003	140	0	0.2100	4	1,262	78.6%	-0.00	0.0004	-0.011
57.75	63.40	1	1,288		0.99	0.0005	-0.006	142.5	0	0.3700	12	837	81.4%	-0.01	0.0005	-0.013
54.95	62.45	4	1,368		0.99	0.0007	-0.009	145	0	0.1100	112	1,157	66.5%	-0.01	0.0007	-0.016
52.65	57.80	1	463		0.99	0.0008	-0.012	147.5	0	0.3200	97	1,264	72.9%	-0.01	0.0008	-0.019
51.65	57.50	13	2,874	93.4%	0.99	0.0010	-0.016	150	0.0600	0.3400	27	4,209	71.9%	-0.01	0.0010	-0.022
48.80	52.90		423		0.99	0.0012	-0.020	152.5	0	0.5800	7	499	72.8%	-0.01	0.0012	-0.026
44.60	50.80	10	762		0.98	0.0015	-0.025	155	0.0800	0.3900	24	2,984	66.9%	-0.02	0.0015	-0.030
42.15	48.55	5	864		0.98	0.0018	-0.030	157.5	0.1000	0.4700	15	1,490	65.6%	-0.02	0.0018	-0.036
41.05	45.50	18	1,739		0.98	0.0022	-0.037	160	0.1000	0.3000	23	2,205	58.6%	-0.02	0.0022	-0.042
37.20	43.60	16	2,706		0.97	0.0026	-0.044	162.5	0.1000	0.4100	15	715	57.7%	-0.03	0.0026	-0.049
36.75	41.20	1	1,763	52.9%	0.96	0.0032	-0.053	165	0.1700	0.5100	70	1,669	57.2%	-0.04	0.0032	-0.058
33.50	38.05	1	623		0.96	0.0038	-0.063	167.5	0.0800	0.6100	66	4,943	53.9%	-0.04	0.0038	-0.067
31.05	36.90	14	443	46.1%	0.95	0.0046	-0.075	170	0.5000	0.6400	63	3,593	56.0%	-0.05	0.0046	-0.079
27.95	33.20	12	533		0.93	0.0055	-0.088	172.5	0.4200	0.7900	18	780	53.1%	-0.07	0.0055	-0.092
29.25	31.05	17	1,146	61.1%	0.92	0.0065	-0.104	175	0.8400	0.9800	122	2,149	54.6%	-0.08	0.0066	-0.107
24.55	28.95		578	43.1%	0.90	0.0076	-0.120	177.5	0.7700	1.52	39	700	53.9%	-0.10	0.0077	-0.124
23.80	26.95	2	1,737	55.2%	0.88	0.0089	-0.139	180	1.03	1.50	239	2,190	51.4%	-0.12	0.0089	-0.142
21.15	24.85	5	725	52.1%	0.85	0.0102	-0.158	182.5	1.36	2.18	95	794	52.7%	-0.15	0.0102	-0.161
20.20	22.90	14	759	57.3%	0.82	0.0115	-0.178	185	1.80	2.25	237	1,776	50.7%	-0.18	0.0116	-0.181
18.20	19.90	12	2,904	52.3%	0.79	0.0128	-0.197	187.5	2.27	2.82	35	5,940	50.6%	-0.21	0.0129	-0.200
16.40	17.90	34	674	51.9%	0.76	0.0141	-0.216	190	3.25	3.50	221	1,938	52.1%	-0.24	0.0142	-0.218
14.65	16.20	35	1,093	52.1%	0.72	0.0152	-0.233	192.5	3.95	4.20	267	441	51.8%	-0.28	0.0153	-0.235
13.00	14.00	71	1,178	50.3%	0.68	0.0162	-0.247	195	4.75	5.05	379	1,155	51.6%	-0.32	0.0163	-0.250
11.55	12.45	8	233	50.6%	0.64	0.0171	-0.259	197.5	5.70	6.30	265	373	52.5%	-0.37	0.0172	-0.262
10.25	11.00	301	2,401	50.9%	0.59	0.0177	-0.268	200	6.75	7.05	1,245	1,078	51.4%	-0.41	0.0178	-0.270
9.20	9.70	199	360	51.9%	0.55	0.0181	-0.273	202.5	7.45	8.25	167	362	50.0%	-0.46	0.0182	-0.276
8.10	8.25	1,013	1,606	51.7%	0.50	0.0182	-0.275	205	8.70	9.55	608	1,133	49.8%	-0.50	0.0183	-0.277
7.00	7.40	643	1,192	51.9%	0.46	0.0181	-0.274	207.5	10.05	11.55	334	433	51.3%	-0.55	0.0182	-0.275
6.05	6.35	734	3,897	51.8%	0.41	0.0177	-0.269	210	12.10	12.50	189	1,891	51.2%	-0.59	0.0179	-0.270
4.80	5.50	63	815	50.7%	0.37	0.0172	-0.261	212.5	13.70	14.55	37	348	52.4%	-0.63	0.0173	-0.262
4.40	4.65	767	3,530	51.7%	0.33	0.0165	-0.250	215	15.45	16.45	110	1,037	53.0%	-0.67	0.0166	-0.252
3.50	4.05	90	562	51.2%	0.29	0.0156	-0.238	217.5	16.60	18.60	8	748	51.9%	-0.71	0.0158	-0.239
3.15	3.35	1,712	2,303	51.7%	0.26	0.0146	-0.224	220	18.55	20.30	31	720	51.3%	-0.75	0.0148	-0.225
2.59	2.89	65	424	52.3%	0.23	0.0136	-0.209	222.5	20.45	22.40	46	300	51.4%	-0.78	0.0138	-0.209
2.27	2.43	555	3,222	52.4%	0.20	0.0125	-0.193	225	22.85	24.05	58	1,737	51.1%	-0.81	0.0127	-0.193
1.90	2.04	57	1,231	52.5%	0.17	0.0114	-0.177	227.5	24.05	28.80	5	536	58.7%	-0.83	0.0116	-0.177
1.56	1.84	802	5,106	53.2%	0.15	0.0104	-0.161	230	26.35	31.95	19	726	64.1%	-0.86	0.0106	-0.161
1.00	1.40	178	656	50.8%	0.13	0.0094	-0.146	232.5	27.60	31.80		171	47.0%	-0.88	0.0095	-0.145
1.07	1.36	228	973	53.9%	0.11	0.0084	-0.131	235	31.05	35.60	1	23	63.1%	-0.90	0.0086	-0.130
0.8900	1.02	115	3,152	53.2%	0.10	0.0074	-0.117	237.5	31.55	38.80		37	59.0%	-0.91	0.0077	-0.116
0.7300	0.8500	723	1,912	53.4%	0.08	0.0066	-0.104	240	33.10	41.05	22	59	53.0%	-0.93	0.0069	-0.103
0.5900	0.7500	111	1,829	53.9%	0.07	0.0058	-0.093	242.5	37.85	42.90		25	67.0%	-0.94	0.0062	-0.092
0.2500	0.6100	202	1,462	51.5%	0.06	0.0051	-0.082	245	40.55	45.30		51	70.4%	-0.95	0.0055	-0.085
0.1400	0.7900	21	702	54.5%	0.05	0.0045	-0.072	247.5	41.25	48.35		51	64.4%	-0.96	0.0050	-0.078
0.2500	0.6900	550	2,753	56.9%	0.04	0.0039	-0.064	250	45.20	49.70		51	69.2%	-0.97	0.0045	-0.070
0	0.6700	120	1,034	55.5%	0.04	0.0034	-0.056	252.5	47.65	52.60		3	74.3%	-0.97	0.0041	-0.062
0.2000	0.4600	176	2,237	57.4%	0.03	0.0030	-0.049	255	48.05	53.55		50		-0.98	0.0036	-0.056
0.1800	0.6100	35	185	61.3%	0.03	0.0026	-0.043	257.5	52.60	57.55		16	78.5%	-0.99	0.0031	-0.045
0.1100	0.4200	96	674	59.2%	0.02	0.0023	-0.038	260	53.70	60.65		31	74.0%	-0.99	0.0026	-0.036
0.1000	0.3600	40	453	59.8%	0.02	0.0020	-0.033	262.5	57.60	62.70		26	84.4%	-0.99	0.0018	-0.033
0.0700	0.1600	42	214	55.9%	0.02	0.0017	-0.029	265	58.15	65.65			72.0%	-1.00	0.0012	-0.028
0	0.6700		145	67.4%	0.01	0.0015	-0.026	267.5	60.20	68.15			65.5%	-1.00	0.0008	-0.025
0	0.3300	3	596	62.2%	0.01	0.0013	-0.022	270	65.10	69.95		14	89.2%	-1.00	0.0004	-0.025
0	0.5000	1	96	67.9%	0.01	0.0011	-0.020	272.5	67.60	72.50			91.8%	-1.00	0.0002	-0.025
0	0.2800	56	247	64.2%	0.01	0.0010	-0.017	275	69.60	75.65		31	95.3%	-1.00	0.0000	-0.025
0	0.6500	1	62	74.3%	0.01	0.0008	-0.015	277.5	70.10	78.15			67.6%	-1.00	0.0000	-0.025
0	0.2600	79	554	66.8%	0.01	0.0007	-0.013	280	74.35	79.90			89.8%	-1.00	0.0000	-0.025
0	0.7700	4	120	80.0%	0.01	0.0006	-0.012	282.5	77.60	82.50		1	100.3%	-1.00	0.0000	-0.025
0	0.5800	20	441	78.2%	0.01	0.0006	-0.010	285	80.10	84.90			101.5%	-1.00	0.0000	-0.025
0	0.5200		740	78.6%	0.00	0.0005	-0.009	287.5	82.60	87.50			104.4%	-1.00	0.0000	-0.025
0	0.2600		275	73.0%	0.00	0.0004	-0.008	290	85.10	90.00			106.4%	-1.00	0.0000	-0.025
0	0.2300	61	2,183	77.7%	0.00	0.0002	-0.005	300	92.60	100.65			81.9%	-1.00	0.0000	-0.025

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

Volatility smile — Sep 18, 2026

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

CRWD option chain CrowdStrike Holdings, Inc.

Volatility smile — Sep 18, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

ऊर्जा