CRWD цепочка опционов CrowdStrike Holdings, Inc.
Cboe delayed options data · по состоянию на 21:53 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±5.0% (216.95–239.85) · ATM IV 59.8% · P/C открытого интереса 0.92
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 111.30 | 117.15 | 4 | 88 | 372.0% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.0500 | 3 | 226 | 230.5% | 0.00 | 0.0000 | -0.000 |
| 106.85 | 112.20 | 6 | 13 | 370.1% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 5.10 | 209 | 17 | 424.6% | 0.00 | 0.0000 | -0.000 |
| 101.40 | 107.20 | 7 | 4 | 336.3% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.0100 | 1 | 36 | 178.4% | -0.00 | 0.0000 | -0.001 |
| 96.50 | 100.70 | 8 | 5 | 262.2% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0100 | 1 | 307 | 167.4% | -0.00 | 0.0000 | -0.001 |
| 91.65 | 95.85 | 4 | 11 | 260.7% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.3200 | 148 | 34 | 156.7% | -0.00 | 0.0000 | -0.001 |
| 87.20 | 91.40 | 2 | 16 | 280.5% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.3200 | 569 | 86 | 146.5% | -0.00 | 0.0000 | -0.002 |
| 80.05 | 87.20 | 2 | 4 | 218.0% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.3200 | 3 | 50 | 136.6% | -0.00 | 0.0000 | -0.003 |
| 74.30 | 82.20 | 1 | 28 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.0100 | 42 | 715 | 127.0% | -0.00 | 0.0001 | -0.004 | |
| 69.30 | 77.20 | 1.00 | 0.0001 | 0.000 | 155 | 0 | 0.3200 | 5 | 70 | 117.6% | -0.00 | 0.0001 | -0.007 | |||
| 64.30 | 72.20 | 21 | 1.00 | 0.0002 | -0.002 | 160 | 0 | 0.3300 | 117 | 212 | 156.4% | -0.00 | 0.0002 | -0.010 | ||
| 60.05 | 67.25 | 32 | 163.6% | 1.00 | 0.0003 | -0.006 | 165 | 0.0100 | 0.0200 | 63 | 34 | 109.7% | -0.00 | 0.0003 | -0.014 | |
| 54.30 | 62.25 | 2 | 36 | 1.00 | 0.0004 | -0.012 | 170 | 0 | 0.2700 | 35 | 138 | 100.4% | -0.00 | 0.0004 | -0.019 | |
| 50.45 | 57.25 | 5 | 26 | 149.0% | 1.00 | 0.0006 | -0.019 | 175 | 0 | 0.0300 | 43 | 39 | 91.3% | -0.00 | 0.0006 | -0.025 |
| 44.35 | 51.00 | 23 | 0.99 | 0.0008 | -0.029 | 180 | 0 | 0.2500 | 121 | 703 | 105.6% | -0.01 | 0.0008 | -0.035 | ||
| 40.60 | 47.30 | 17 | 126.7% | 0.99 | 0.0012 | -0.043 | 185 | 0.0500 | 0.4700 | 52 | 117 | 106.3% | -0.01 | 0.0012 | -0.048 | |
| 35.45 | 42.35 | 1 | 33 | 111.5% | 0.99 | 0.0019 | -0.064 | 190 | 0.0100 | 0.3200 | 828 | 265 | 88.0% | -0.01 | 0.0019 | -0.069 |
| 29.60 | 37.40 | 29 | 79.7% | 0.98 | 0.0030 | -0.098 | 195 | 0 | 0.5200 | 19 | 282 | 83.5% | -0.02 | 0.0030 | -0.102 | |
| 26.15 | 32.30 | 55 | 95.3% | 0.96 | 0.0048 | -0.152 | 200 | 0.2500 | 0.3000 | 1,504 | 584 | 72.9% | -0.04 | 0.0048 | -0.155 | |
| 20.95 | 27.40 | 1 | 66 | 80.3% | 0.93 | 0.0077 | -0.235 | 205 | 0.4300 | 0.5200 | 815 | 175 | 69.2% | -0.07 | 0.0077 | -0.238 |
| 17.75 | 25.05 | 66.5% | 0.91 | 0.0096 | -0.289 | 207.5 | 0.5500 | 0.7100 | 212 | 67.5% | -0.09 | 0.0096 | -0.292 | |||
| 16.35 | 22.80 | 4 | 94 | 74.9% | 0.89 | 0.0118 | -0.353 | 210 | 0.8100 | 0.9000 | 543 | 835 | 66.4% | -0.11 | 0.0118 | -0.356 |
| 13.60 | 20.55 | 67.5% | 0.86 | 0.0142 | -0.423 | 212.5 | 0.6500 | 1.21 | 226 | 60.8% | -0.14 | 0.0143 | -0.426 | |||
| 12.40 | 17.25 | 35 | 118 | 64.1% | 0.82 | 0.0169 | -0.498 | 215 | 1.46 | 1.59 | 1,041 | 2,184 | 63.9% | -0.18 | 0.0170 | -0.501 |
| 11.50 | 13.00 | 13 | 55.0% | 0.78 | 0.0197 | -0.572 | 217.5 | 1.96 | 2.06 | 315 | 63.0% | -0.22 | 0.0198 | -0.575 | ||
| 9.80 | 11.15 | 43 | 115 | 56.6% | 0.73 | 0.0224 | -0.640 | 220 | 2.55 | 2.69 | 1,246 | 2,476 | 62.2% | -0.28 | 0.0225 | -0.644 |
| 7.60 | 9.40 | 53.7% | 0.67 | 0.0248 | -0.697 | 222.5 | 3.20 | 3.45 | 907 | 61.1% | -0.33 | 0.0249 | -0.701 | |||
| 7.40 | 7.75 | 100 | 242 | 60.7% | 0.60 | 0.0267 | -0.736 | 225 | 4.15 | 4.35 | 426 | 744 | 60.1% | -0.40 | 0.0268 | -0.740 |
| 5.95 | 6.35 | 258 | 137 | 60.3% | 0.54 | 0.0279 | -0.752 | 227.5 | 5.15 | 5.45 | 267 | 330 | 59.4% | -0.47 | 0.0280 | -0.757 |
| 4.70 | 4.95 | 1,312 | 408 | 58.9% | 0.47 | 0.0282 | -0.742 | 230 | 6.35 | 6.70 | 526 | 831 | 58.4% | -0.54 | 0.0284 | -0.747 |
| 3.65 | 3.95 | 245 | 165 | 58.5% | 0.40 | 0.0276 | -0.708 | 232.5 | 6.90 | 8.15 | 49 | 162 | 53.3% | -0.61 | 0.0278 | -0.712 |
| 2.80 | 2.96 | 883 | 845 | 57.9% | 0.33 | 0.0261 | -0.651 | 235 | 9.40 | 9.80 | 82 | 442 | 57.6% | -0.67 | 0.0263 | -0.655 |
| 2.10 | 2.24 | 467 | 115 | 57.5% | 0.27 | 0.0239 | -0.579 | 237.5 | 10.10 | 11.60 | 12 | 247 | 50.4% | -0.74 | 0.0241 | -0.582 |
| 1.54 | 1.64 | 1,411 | 925 | 57.2% | 0.21 | 0.0212 | -0.498 | 240 | 13.10 | 13.80 | 92 | 2,305 | 56.9% | -0.79 | 0.0213 | -0.500 |
| 1.11 | 1.23 | 232 | 169 | 57.3% | 0.17 | 0.0182 | -0.417 | 242.5 | 11.75 | 18.85 | 63 | 173 | 55.5% | -0.84 | 0.0183 | -0.418 |
| 0.7700 | 0.9300 | 1,327 | 515 | 57.2% | 0.13 | 0.0152 | -0.340 | 245 | 16.65 | 20.35 | 119 | 1,005 | 73.4% | -0.88 | 0.0153 | -0.340 |
| 0.5600 | 0.6600 | 401 | 545 | 57.7% | 0.10 | 0.0124 | -0.272 | 247.5 | 17.10 | 22.00 | 41 | 317 | 48.1% | -0.91 | 0.0125 | -0.271 |
| 0.4000 | 0.4300 | 1,307 | 729 | 57.4% | 0.07 | 0.0100 | -0.214 | 250 | 20.60 | 25.00 | 87 | 2,990 | 73.1% | -0.93 | 0.0100 | -0.213 |
| 0.2800 | 0.3500 | 232 | 142 | 58.7% | 0.06 | 0.0079 | -0.167 | 252.5 | 22.35 | 27.40 | 35 | 332 | 68.3% | -0.95 | 0.0080 | -0.165 |
| 0.0100 | 0.3300 | 700 | 578 | 56.4% | 0.04 | 0.0062 | -0.130 | 255 | 25.80 | 29.85 | 23 | 1,122 | 84.5% | -0.96 | 0.0064 | -0.127 |
| 0.0200 | 0.2100 | 270 | 348 | 56.8% | 0.03 | 0.0048 | -0.101 | 257.5 | 27.90 | 32.30 | 10 | 79 | 84.3% | -0.97 | 0.0050 | -0.097 |
| 0.1100 | 0.1400 | 590 | 3,883 | 61.0% | 0.02 | 0.0038 | -0.079 | 260 | 29.60 | 34.75 | 12 | 363 | 75.7% | -0.98 | 0.0040 | -0.075 |
| 0.0300 | 0.4200 | 59 | 90 | 71.6% | 0.02 | 0.0030 | -0.062 | 262.5 | 30.45 | 37.25 | 4 | 210 | -0.99 | 0.0030 | -0.060 | |
| 0.0500 | 0.1000 | 529 | 1,062 | 64.0% | 0.01 | 0.0024 | -0.049 | 265 | 32.90 | 39.70 | 22 | 673 | -0.99 | 0.0023 | -0.049 | |
| 0 | 0.1900 | 42 | 210 | 70.6% | 0.01 | 0.0019 | -0.040 | 267.5 | 38.25 | 42.15 | 30 | 82 | 106.2% | -0.99 | 0.0017 | -0.043 |
| 0.0300 | 0.1400 | 347 | 1,316 | 72.0% | 0.01 | 0.0015 | -0.032 | 270 | 40.75 | 44.65 | 139 | 1,907 | 110.8% | -1.00 | 0.0012 | -0.038 |
| 0 | 0.1300 | 75 | 932 | 72.8% | 0.01 | 0.0012 | -0.026 | 272.5 | 40.40 | 48.35 | 244 | 70.5% | -1.00 | 0.0009 | -0.035 | |
| 0.0200 | 0.0900 | 52 | 3,855 | 74.5% | 0.01 | 0.0010 | -0.022 | 275 | 42.90 | 50.80 | 56 | -1.00 | 0.0006 | -0.033 | ||
| 0 | 0.0900 | 41 | 380 | 75.8% | 0.00 | 0.0008 | -0.018 | 277.5 | 46.45 | 53.35 | 20 | 114.1% | -1.00 | 0.0004 | -0.032 | |
| 0 | 0.0500 | 70 | 787 | 73.9% | 0.00 | 0.0007 | -0.015 | 280 | 49.95 | 52.95 | 36 | 26 | -1.00 | 0.0003 | -0.032 | |
| 0 | 0.2400 | 1 | 293 | 92.5% | 0.00 | 0.0006 | -0.013 | 282.5 | 53.55 | 58.35 | 1 | 152.5% | -1.00 | 0.0002 | -0.031 | |
| 0 | 0.5300 | 3 | 432 | 107.6% | 0.00 | 0.0005 | -0.011 | 285 | 53.95 | 60.85 | 126.1% | -1.00 | 0.0001 | -0.031 | ||
| 0 | 0.0600 | 50 | 481 | 85.3% | 0.00 | 0.0004 | -0.009 | 287.5 | 57.30 | 63.35 | 144.7% | -1.00 | 0.0001 | -0.031 | ||
| 0.0100 | 0.0400 | 400 | 1,995 | 85.1% | 0.00 | 0.0003 | -0.008 | 290 | 61.15 | 65.85 | 1 | 167.0% | -1.00 | 0.0000 | -0.031 | |
| 0 | 0.5000 | 224 | 116.8% | 0.00 | 0.0003 | -0.007 | 292.5 | 63.55 | 68.35 | 170.1% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.0700 | 9 | 252 | 93.6% | 0.00 | 0.0002 | -0.006 | 295 | 64.25 | 70.85 | 1 | 2 | 147.2% | -1.00 | 0.0000 | -0.031 |
| 0 | 0.3300 | 16 | 85.5% | 0.00 | 0.0002 | -0.005 | 297.5 | 66.45 | 73.35 | 144.9% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.0900 | 378 | 578 | 101.7% | 0.00 | 0.0002 | -0.004 | 300 | 67.90 | 74.70 | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.0100 | 3 | 104 | 85.3% | 0.00 | 0.0001 | -0.004 | 302.5 | 73.65 | 78.35 | 187.9% | -1.00 | 0.0000 | -0.031 | ||
| 0 | 0.3300 | 2 | 265 | 87.6% | 0.00 | 0.0001 | -0.003 | 305 | 72.90 | 80.85 | 108.3% | -1.00 | 0.0000 | -0.031 | ||
| 0 | 4.30 | 205.0% | 0.00 | 0.0001 | -0.003 | 307.5 | 75.40 | 83.35 | 110.9% | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 0.3300 | 8 | 392 | 92.1% | 0.00 | 0.0001 | -0.002 | 310 | 78.95 | 85.85 | 162.5% | -1.00 | 0.0000 | -0.031 | ||
| 0 | 4.30 | 213.0% | 0.00 | 0.0001 | -0.002 | 312.5 | 80.40 | 87.20 | -1.00 | 0.0000 | -0.031 | |||||
| 0 | 0.0500 | 490 | 110.7% | 0.00 | 0.0001 | -0.002 | 315 | 82.90 | 90.85 | 118.8% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.0500 | 418 | 115.5% | 0.00 | 0.0000 | -0.001 | 320 | 87.90 | 95.85 | 123.9% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.0500 | 330 | 120.2% | 0.00 | 0.0000 | -0.001 | 325 | 92.90 | 98.65 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 0.0500 | 1 | 207 | 124.8% | 0.00 | 0.0000 | -0.001 | 330 | 98.95 | 105.85 | 188.5% | -1.00 | 0.0000 | -0.031 | ||
| 0 | 0.0500 | 283 | 129.4% | 0.00 | 0.0000 | -0.001 | 335 | 102.90 | 110.85 | 138.6% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.0500 | 1 | 53 | 133.8% | 0.00 | 0.0000 | -0.000 | 340 | 108.95 | 115.85 | 200.7% | -1.00 | 0.0000 | -0.031 | ||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Oct 23, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы