CRWD option chain CrowdStrike Holdings, Inc.
Cboe delayed options data · के अनुसार 06:33 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 ±10.1% (184.25–225.81) · ATM IV 50.7% · P/C open interest 0.75
| 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 | |
| 89.70 | 95.90 | 40 | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.0800 | 1 | 135 | 92.5% | -0.00 | 0.0001 | -0.004 | ||
| 84.45 | 90.90 | 8 | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.3200 | 110 | 101.4% | -0.00 | 0.0001 | -0.004 | |||
| 79.75 | 85.75 | 1 | 1.00 | 0.0002 | 0.000 | 120 | 0 | 4.30 | 10 | 151.2% | -0.00 | 0.0002 | -0.005 | |||
| 74.50 | 83.05 | 61.5% | 1.00 | 0.0002 | 0.000 | 125 | 0 | 0.3700 | 3 | 89.8% | -0.00 | 0.0002 | -0.007 | |||
| 70.10 | 78.10 | 8 | 90.2% | 1.00 | 0.0003 | -0.001 | 130 | 0 | 0.4300 | 2 | 85.1% | -0.00 | 0.0003 | -0.009 | ||
| 64.85 | 73.10 | 7 | 76.4% | 0.99 | 0.0005 | -0.004 | 135 | 0 | 0.1300 | 1 | 29 | 67.3% | -0.01 | 0.0005 | -0.012 | |
| 59.60 | 68.15 | 14 | 66.1% | 0.99 | 0.0007 | -0.009 | 140 | 0.0500 | 0.3700 | 1 | 71 | 72.4% | -0.01 | 0.0007 | -0.016 | |
| 54.65 | 63.20 | 16 | 62.9% | 0.99 | 0.0010 | -0.015 | 145 | 0.0500 | 0.2800 | 8 | 79 | 64.1% | -0.01 | 0.0010 | -0.021 | |
| 50.00 | 58.30 | 8 | 63.4% | 0.98 | 0.0014 | -0.022 | 150 | 0.1500 | 0.3900 | 32 | 211 | 63.1% | -0.02 | 0.0014 | -0.028 | |
| 45.10 | 53.00 | 1 | 8 | 54.1% | 0.97 | 0.0020 | -0.032 | 155 | 0.2200 | 0.4000 | 113 | 58.6% | -0.03 | 0.0020 | -0.038 | |
| 40.90 | 48.30 | 4 | 9 | 62.3% | 0.96 | 0.0028 | -0.045 | 160 | 0.1400 | 0.5600 | 13 | 123 | 53.1% | -0.04 | 0.0028 | -0.050 |
| 35.50 | 43.45 | 31 | 53.3% | 0.95 | 0.0039 | -0.061 | 165 | 0.5900 | 0.8000 | 12 | 340 | 55.3% | -0.06 | 0.0040 | -0.066 | |
| 32.35 | 38.35 | 20 | 15 | 59.0% | 0.92 | 0.0053 | -0.082 | 170 | 0.7200 | 1.20 | 24 | 188 | 52.9% | -0.08 | 0.0054 | -0.086 |
| 26.95 | 32.15 | 21 | 41.8% | 0.89 | 0.0070 | -0.106 | 175 | 1.07 | 1.75 | 25 | 110 | 51.5% | -0.11 | 0.0070 | -0.110 | |
| 23.05 | 27.70 | 48 | 96 | 44.9% | 0.85 | 0.0089 | -0.133 | 180 | 2.08 | 2.50 | 215 | 372 | 52.3% | -0.15 | 0.0089 | -0.136 |
| 21.15 | 23.30 | 29 | 64 | 51.7% | 0.79 | 0.0108 | -0.161 | 185 | 2.55 | 3.50 | 215 | 199 | 49.9% | -0.21 | 0.0109 | -0.164 |
| 17.55 | 19.60 | 12 | 146 | 51.3% | 0.73 | 0.0126 | -0.186 | 190 | 4.00 | 5.05 | 103 | 180 | 50.7% | -0.27 | 0.0127 | -0.189 |
| 14.35 | 16.25 | 3 | 56 | 51.1% | 0.66 | 0.0141 | -0.206 | 195 | 5.75 | 7.15 | 34 | 168 | 51.7% | -0.34 | 0.0142 | -0.209 |
| 11.60 | 13.25 | 35 | 133 | 51.1% | 0.59 | 0.0150 | -0.220 | 200 | 7.65 | 8.65 | 116 | 461 | 49.5% | -0.42 | 0.0151 | -0.222 |
| 9.20 | 10.75 | 29 | 163 | 51.2% | 0.51 | 0.0154 | -0.225 | 205 | 10.50 | 11.10 | 53 | 129 | 50.1% | -0.49 | 0.0155 | -0.227 |
| 7.40 | 8.25 | 85 | 319 | 51.0% | 0.44 | 0.0152 | -0.222 | 210 | 13.25 | 14.85 | 21 | 132 | 51.9% | -0.57 | 0.0154 | -0.224 |
| 5.65 | 6.30 | 75 | 141 | 50.5% | 0.37 | 0.0145 | -0.213 | 215 | 16.65 | 18.30 | 21 | 323 | 52.8% | -0.64 | 0.0146 | -0.214 |
| 3.95 | 4.95 | 222 | 688 | 49.9% | 0.30 | 0.0133 | -0.197 | 220 | 19.80 | 22.00 | 17 | 49 | 52.1% | -0.70 | 0.0135 | -0.198 |
| 2.95 | 4.30 | 53 | 240 | 51.8% | 0.24 | 0.0120 | -0.178 | 225 | 23.60 | 25.80 | 2 | 115 | 51.8% | -0.76 | 0.0122 | -0.179 |
| 2.49 | 2.90 | 130 | 228 | 51.7% | 0.20 | 0.0105 | -0.157 | 230 | 27.30 | 31.75 | 20 | 56.8% | -0.81 | 0.0107 | -0.158 | |
| 1.53 | 2.36 | 27 | 126 | 51.4% | 0.16 | 0.0090 | -0.136 | 235 | 31.25 | 36.40 | 13 | 57.5% | -0.85 | 0.0092 | -0.136 | |
| 1.11 | 2.05 | 49 | 221 | 53.0% | 0.12 | 0.0076 | -0.116 | 240 | 36.05 | 41.20 | 4 | 61.2% | -0.89 | 0.0078 | -0.116 | |
| 0.7100 | 1.70 | 15 | 101 | 53.7% | 0.10 | 0.0063 | -0.098 | 245 | 38.25 | 46.30 | 52.4% | -0.91 | 0.0066 | -0.096 | ||
| 0.7400 | 1.26 | 39 | 330 | 55.4% | 0.08 | 0.0052 | -0.082 | 250 | 43.90 | 51.05 | 1 | 23 | 59.2% | -0.94 | 0.0055 | -0.081 |
| 0.4500 | 1.08 | 13 | 117 | 56.0% | 0.06 | 0.0042 | -0.068 | 255 | 50.30 | 55.90 | 7 | 70.5% | -0.95 | 0.0047 | -0.069 | |
| 0.4500 | 0.8700 | 37 | 201 | 58.0% | 0.05 | 0.0034 | -0.056 | 260 | 54.45 | 60.80 | 11 | 69.3% | -0.97 | 0.0041 | -0.064 | |
| 0 | 0.8900 | 12 | 88 | 57.2% | 0.04 | 0.0028 | -0.046 | 265 | 58.65 | 65.70 | 1 | 66.8% | -0.98 | 0.0033 | -0.054 | |
| 0.2000 | 0.3200 | 16 | 54 | 55.3% | 0.03 | 0.0022 | -0.038 | 270 | 62.90 | 71.20 | 1 | 66.1% | -0.99 | 0.0026 | -0.043 | |
| 0.1000 | 0.7900 | 202 | 63.6% | 0.02 | 0.0018 | -0.032 | 275 | 67.80 | 76.15 | 2 | 67.7% | -0.99 | 0.0015 | -0.031 | ||
| 0 | 0.4600 | 12 | 36 | 60.1% | 0.02 | 0.0015 | -0.026 | 280 | 72.65 | 80.90 | 16 | 63.6% | -1.00 | 0.0008 | -0.023 | |
| 0 | 1.79 | 67 | 79.0% | 0.01 | 0.0012 | -0.021 | 285 | 77.60 | 85.70 | 21 | 64.5% | -1.00 | 0.0003 | -0.023 | ||
| 0 | 1.40 | 27 | 78.5% | 0.01 | 0.0010 | -0.018 | 290 | 82.85 | 90.90 | 1 | 75.8% | -1.00 | 0.0000 | -0.023 | ||
| 0 | 0.3000 | 1,010 | 66.9% | 0.01 | 0.0006 | -0.012 | 300 | 92.60 | 100.70 | 72.8% | -1.00 | 0.0000 | -0.023 | |||
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 25, 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