CRWD option chain CrowdStrike Holdings, Inc.
Cboe delayed options data · के अनुसार 15:36 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 ±11.3% (203.37–255.12) · ATM IV 53.7% · P/C ओपन इंटरेस्ट 1.78
| 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 | |
| 93.40 | 98.40 | 123.6% | 0.99 | 0.0003 | 0.000 | 135 | 0 | 3.65 | 1 | 135.5% | -0.01 | 0.0003 | -0.014 | |||
| 87.50 | 93.90 | 111.8% | 0.99 | 0.0004 | -0.003 | 140 | 0 | 3.60 | 127.3% | -0.01 | 0.0004 | -0.016 | ||||
| 82.95 | 88.55 | 105.7% | 0.99 | 0.0005 | -0.007 | 145 | 0 | 0.3600 | 79.6% | -0.01 | 0.0005 | -0.020 | ||||
| 77.80 | 84.05 | 8 | 102.1% | 0.99 | 0.0006 | -0.012 | 150 | 0.0100 | 0.2500 | 1 | 11 | 71.2% | -0.01 | 0.0006 | -0.024 | |
| 73.60 | 78.60 | 98.2% | 0.99 | 0.0008 | -0.018 | 155 | 0.0500 | 0.3600 | 70.5% | -0.01 | 0.0008 | -0.030 | ||||
| 67.70 | 73.80 | 85.5% | 0.98 | 0.0011 | -0.026 | 160 | 0.1500 | 0.3800 | 68.0% | -0.02 | 0.0011 | -0.036 | ||||
| 64.15 | 67.15 | 36 | 77.3% | 0.98 | 0.0014 | -0.035 | 165 | 0.1600 | 0.6000 | 1 | 66.8% | -0.02 | 0.0014 | -0.045 | ||
| 58.35 | 62.10 | 36 | 62.0% | 0.97 | 0.0019 | -0.046 | 170 | 0.3400 | 0.6400 | 1 | 1 | 64.4% | -0.03 | 0.0019 | -0.056 | |
| 53.50 | 57.95 | 1 | 66.5% | 0.96 | 0.0024 | -0.060 | 175 | 0.3400 | 0.8700 | 1 | 61.6% | -0.04 | 0.0024 | -0.069 | ||
| 49.15 | 52.70 | 63.5% | 0.94 | 0.0031 | -0.076 | 180 | 0.8300 | 1.44 | 20 | 84 | 64.5% | -0.06 | 0.0031 | -0.084 | ||
| 44.85 | 47.65 | 61.6% | 0.92 | 0.0039 | -0.095 | 185 | 1.18 | 1.44 | 4 | 54 | 60.9% | -0.08 | 0.0039 | -0.102 | ||
| 40.00 | 43.30 | 18 | 59.6% | 0.90 | 0.0048 | -0.116 | 190 | 1.61 | 1.87 | 24 | 89 | 59.4% | -0.10 | 0.0048 | -0.122 | |
| 36.15 | 38.35 | 1 | 58.4% | 0.87 | 0.0058 | -0.139 | 195 | 2.17 | 2.51 | 9 | 37 | 58.4% | -0.13 | 0.0059 | -0.144 | |
| 31.60 | 34.45 | 27 | 57.5% | 0.84 | 0.0070 | -0.162 | 200 | 2.93 | 3.30 | 13 | 356 | 57.6% | -0.16 | 0.0070 | -0.168 | |
| 27.10 | 31.05 | 1 | 1 | 57.0% | 0.80 | 0.0081 | -0.186 | 205 | 3.80 | 4.40 | 25 | 311 | 56.8% | -0.20 | 0.0082 | -0.190 |
| 23.70 | 25.95 | 2 | 11 | 53.8% | 0.75 | 0.0093 | -0.207 | 210 | 5.05 | 5.50 | 10 | 321 | 55.9% | -0.25 | 0.0093 | -0.212 |
| 20.95 | 22.70 | 2 | 55.8% | 0.70 | 0.0103 | -0.226 | 215 | 6.50 | 7.00 | 24 | 77 | 55.3% | -0.30 | 0.0104 | -0.230 | |
| 18.00 | 18.90 | 4 | 12 | 54.6% | 0.65 | 0.0112 | -0.241 | 220 | 8.20 | 8.80 | 2 | 369 | 54.6% | -0.35 | 0.0113 | -0.244 |
| 15.25 | 15.95 | 91 | 34 | 54.4% | 0.59 | 0.0119 | -0.250 | 225 | 10.20 | 10.80 | 3 | 290 | 53.8% | -0.41 | 0.0120 | -0.253 |
| 12.60 | 13.30 | 42 | 105 | 53.8% | 0.53 | 0.0123 | -0.254 | 230 | 12.60 | 13.25 | 3 | 154 | 53.6% | -0.47 | 0.0124 | -0.257 |
| 10.40 | 11.05 | 14 | 10 | 53.7% | 0.47 | 0.0124 | -0.252 | 235 | 15.35 | 15.90 | 7 | 117 | 53.1% | -0.54 | 0.0125 | -0.254 |
| 8.40 | 8.95 | 3 | 48 | 53.1% | 0.41 | 0.0122 | -0.244 | 240 | 18.20 | 19.00 | 141 | 52.6% | -0.60 | 0.0123 | -0.246 | |
| 6.70 | 7.20 | 3 | 108 | 52.7% | 0.35 | 0.0117 | -0.231 | 245 | 21.45 | 22.40 | 7 | 175 | 52.4% | -0.66 | 0.0119 | -0.233 |
| 5.25 | 5.75 | 24 | 79 | 52.3% | 0.30 | 0.0110 | -0.214 | 250 | 24.00 | 26.20 | 1 | 130 | 50.1% | -0.71 | 0.0112 | -0.215 |
| 4.10 | 4.55 | 11 | 53 | 52.1% | 0.25 | 0.0101 | -0.195 | 255 | 28.00 | 30.15 | 75 | 50.4% | -0.76 | 0.0103 | -0.196 | |
| 3.15 | 3.60 | 5 | 91 | 52.0% | 0.21 | 0.0091 | -0.175 | 260 | 32.05 | 34.00 | 1 | 154 | 49.3% | -0.80 | 0.0093 | -0.175 |
| 2.43 | 2.69 | 74 | 51.6% | 0.17 | 0.0080 | -0.154 | 265 | 35.80 | 41.15 | 39 | 56.9% | -0.84 | 0.0082 | -0.154 | ||
| 1.86 | 2.08 | 42 | 123 | 51.6% | 0.14 | 0.0070 | -0.134 | 270 | 39.95 | 45.10 | 5 | 34 | 54.8% | -0.87 | 0.0072 | -0.133 |
| 1.41 | 1.66 | 30 | 135 | 52.0% | 0.11 | 0.0060 | -0.116 | 275 | 44.35 | 50.05 | 79 | 56.3% | -0.90 | 0.0063 | -0.115 | |
| 1.11 | 1.33 | 2 | 87 | 52.6% | 0.09 | 0.0051 | -0.099 | 280 | 49.50 | 54.75 | 8 | 59.6% | -0.92 | 0.0054 | -0.098 | |
| 0.8600 | 1.08 | 25 | 148 | 53.2% | 0.07 | 0.0043 | -0.085 | 285 | 54.35 | 59.55 | 26 | 61.7% | -0.94 | 0.0046 | -0.083 | |
| 0.6800 | 0.8700 | 1 | 118 | 53.9% | 0.06 | 0.0036 | -0.072 | 290 | 59.30 | 64.35 | 8 | 63.9% | -0.96 | 0.0039 | -0.070 | |
| 0.4400 | 0.8100 | 21 | 54.6% | 0.05 | 0.0030 | -0.061 | 295 | 63.95 | 68.95 | 1 | 62.9% | -0.97 | 0.0034 | -0.058 | ||
| 0.3000 | 0.6500 | 14 | 75 | 54.7% | 0.04 | 0.0025 | -0.052 | 300 | 68.30 | 75.15 | 29 | 69.5% | -0.98 | 0.0029 | -0.049 | |
| 0.2900 | 0.6200 | 2 | 18 | 57.0% | 0.03 | 0.0021 | -0.045 | 305 | 73.20 | 80.00 | 71.2% | -0.99 | 0.0023 | -0.041 | ||
| 0.1500 | 0.5900 | 1 | 31 | 57.7% | 0.03 | 0.0018 | -0.039 | 310 | 79.20 | 84.70 | 78.5% | -0.99 | 0.0018 | -0.035 | ||
| 0.1500 | 0.3800 | 1 | 27 | 57.2% | 0.02 | 0.0015 | -0.034 | 315 | 84.15 | 90.10 | 83.5% | -0.99 | 0.0012 | -0.037 | ||
| 0.0600 | 0.3200 | 17 | 48 | 56.9% | 0.02 | 0.0013 | -0.030 | 320 | 88.05 | 94.85 | 78.1% | -1.00 | 0.0008 | -0.034 | ||
| 0.0500 | 0.3000 | 19 | 13 | 58.5% | 0.02 | 0.0011 | -0.026 | 325 | 93.40 | 99.80 | 83.1% | -1.00 | 0.0004 | -0.035 | ||
| 0.0100 | 0.1400 | 4 | 9 | 54.7% | 0.01 | 0.0010 | -0.023 | 330 | 98.15 | 104.80 | 84.1% | -1.00 | 0.0002 | -0.035 | ||
| 0 | 0.2000 | 16 | 58.6% | 0.01 | 0.0008 | -0.021 | 335 | 103.10 | 109.80 | 86.4% | -1.00 | 0.0001 | -0.035 | |||
| 0 | 0.2000 | 1 | 31 | 60.6% | 0.01 | 0.0007 | -0.018 | 340 | 109.65 | 114.80 | 99.4% | -1.00 | 0.0000 | -0.035 | ||
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।
वोलैटिलिटी स्माइल — Nov 13, 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