CRWD optieketen CrowdStrike Holdings, Inc.

Vervaldatum Cboe delayed options data · per 15:33 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±19.2% (171.81–253.25) · ATM IV 52.0% · P/C open interest 1.06

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
103.45	108.55		136	61.8%	0.99	0.0004	0.000	107.5	0.1000	0.4900		208	70.5%	-0.01	0.0004	-0.011
100.20	106.45		147		0.99	0.0004	0.000	110	0.0100	0.5800		213	68.3%	-0.01	0.0004	-0.011
98.20	104.35		42	67.5%	0.99	0.0005	0.000	112.5	0.1500	0.6200		151	68.9%	-0.01	0.0005	-0.012
95.75	102.00		398	67.5%	0.99	0.0005	0.000	115	0.0700	0.6600		136	66.3%	-0.01	0.0005	-0.013
93.35	99.00		120	58.2%	0.98	0.0006	0.000	117.5	0.1800	0.6600		97	65.6%	-0.01	0.0006	-0.015
91.50	95.90		153	56.4%	0.98	0.0007	0.000	120	0.2600	0.4900	4	177	62.5%	-0.02	0.0007	-0.016
89.05	93.70		223	59.5%	0.98	0.0008	0.000	122.5	0.3000	0.4900	8	98	61.0%	-0.02	0.0008	-0.018
86.20	91.40		219	54.6%	0.98	0.0008	0.000	125	0.3200	0.5700	20	1,060	60.2%	-0.02	0.0008	-0.019
83.65	89.35		106	57.5%	0.98	0.0009	0.000	127.5	0.4400	0.8500		91	62.0%	-0.02	0.0009	-0.021
81.00	86.45		158	46.2%	0.97	0.0010	0.000	130	0.4400	0.8400	1	272	59.9%	-0.03	0.0010	-0.023
78.85	84.15		123	52.6%	0.97	0.0012	0.000	132.5	0.5300	1.20		156	61.3%	-0.03	0.0012	-0.025
77.05	82.05		36	59.6%	0.96	0.0013	0.000	135	0.6900	1.30		134	61.0%	-0.03	0.0013	-0.027
74.15	79.30		168	52.4%	0.96	0.0014	-0.001	137.5	0.8000	1.42		188	60.2%	-0.04	0.0014	-0.030
71.50	76.95		321	50.2%	0.96	0.0016	-0.004	140	0.9300	1.37	4	1,027	58.6%	-0.04	0.0016	-0.033
69.45	74.60		115	52.4%	0.95	0.0018	-0.008	142.5	1.05	1.60		283	58.4%	-0.05	0.0018	-0.035
66.85	72.65		92	52.9%	0.95	0.0019	-0.012	145	1.23	1.52	1	243	56.8%	-0.05	0.0020	-0.038
65.20	70.00		449	54.2%	0.94	0.0021	-0.016	147.5	1.45	1.68	2	183	56.5%	-0.06	0.0022	-0.042
62.30	67.85		416	51.8%	0.93	0.0023	-0.020	150	1.61	1.95	9	534	56.1%	-0.07	0.0024	-0.045
60.40	65.50		106	52.8%	0.92	0.0026	-0.025	152.5	1.80	2.18	17	144	55.6%	-0.08	0.0026	-0.049
58.05	63.25		370	52.1%	0.92	0.0028	-0.029	155	2.03	2.61		607	55.8%	-0.08	0.0028	-0.052
55.60	61.05		127	51.2%	0.91	0.0030	-0.034	157.5	2.33	3.10		141	56.1%	-0.09	0.0030	-0.056
55.80	58.45		520	56.9%	0.90	0.0033	-0.039	160	2.69	3.15	14	1,263	55.1%	-0.10	0.0033	-0.060
51.30	56.80		144	51.3%	0.89	0.0035	-0.044	162.5	2.98	3.60	1	1,022	55.0%	-0.11	0.0035	-0.064
49.20	54.95		242	51.9%	0.88	0.0038	-0.049	165	3.35	4.00	2	294	54.7%	-0.12	0.0038	-0.068
47.10	52.85		216	51.6%	0.87	0.0040	-0.054	167.5	3.70	4.50	2	354	54.5%	-0.13	0.0041	-0.072
45.10	50.50		402	50.9%	0.85	0.0043	-0.059	170	4.25	4.65	6	1,050	53.8%	-0.15	0.0043	-0.076
44.85	48.55	1	204	54.6%	0.84	0.0046	-0.064	172.5	4.60	5.15	4	149	53.3%	-0.16	0.0046	-0.081
42.70	46.35		338	53.4%	0.83	0.0048	-0.069	175	5.25	5.65	1	661	53.2%	-0.17	0.0049	-0.085
39.40	44.60		78	50.9%	0.81	0.0051	-0.074	177.5	5.85	6.30		315	53.2%	-0.19	0.0052	-0.088
40.30	41.80		194	54.1%	0.80	0.0054	-0.078	180	6.50	6.85	21	913	53.0%	-0.20	0.0054	-0.092
37.85	40.65		171	53.9%	0.78	0.0056	-0.083	182.5	7.10	7.60	4	158	52.8%	-0.22	0.0057	-0.096
36.50	38.70		710	54.1%	0.77	0.0059	-0.087	185	7.80	8.30	1	474	52.6%	-0.24	0.0060	-0.100
34.50	37.10		183	53.6%	0.75	0.0061	-0.092	187.5	8.55	9.05		70	52.4%	-0.25	0.0062	-0.103
33.25	35.20	18	406	53.8%	0.73	0.0064	-0.096	190	9.35	9.90	6	406	52.3%	-0.27	0.0064	-0.106
31.25	34.20		92	53.9%	0.71	0.0066	-0.100	192.5	10.20	10.75		91	52.2%	-0.29	0.0066	-0.110
30.05	31.80	3	297	53.1%	0.70	0.0068	-0.103	195	10.85	11.70	25	223	51.7%	-0.31	0.0069	-0.112
28.35	30.85		497	53.5%	0.68	0.0070	-0.107	197.5	11.75	12.70		103	51.6%	-0.33	0.0070	-0.115
27.00	29.15	20	572	53.2%	0.66	0.0071	-0.110	200	13.05	13.70	31	2,843	51.8%	-0.34	0.0072	-0.117
25.65	27.90	17	253	53.4%	0.64	0.0073	-0.113	202.5	13.90	15.15		148	52.0%	-0.36	0.0074	-0.119
24.35	26.10	38	290	52.8%	0.62	0.0074	-0.115	205	14.95	16.35	1	165	51.9%	-0.38	0.0075	-0.121
23.15	24.95	2	130	53.1%	0.60	0.0075	-0.117	207.5	16.15	17.25		131	51.5%	-0.40	0.0076	-0.122
22.25	23.25	16	329	52.9%	0.58	0.0076	-0.119	210	17.40	18.45	13	120	51.4%	-0.42	0.0077	-0.123
20.75	22.20	13	117	52.6%	0.56	0.0077	-0.121	212.5	18.65	19.85		113	51.4%	-0.44	0.0078	-0.124
19.65	21.15	11	316	52.8%	0.54	0.0077	-0.122	215	20.10	21.10		89	51.4%	-0.46	0.0079	-0.124
18.55	20.10	3	670	52.8%	0.52	0.0078	-0.123	217.5	21.30	22.75	2	66	51.5%	-0.48	0.0079	-0.124
17.90	18.45	15	234	52.5%	0.51	0.0078	-0.124	220	23.45	23.90	3	203	51.7%	-0.50	0.0079	-0.124
16.90	17.45		182	52.4%	0.49	0.0078	-0.124	222.5	24.00	25.75		158	51.2%	-0.52	0.0079	-0.124
15.80	16.45	5	217	52.2%	0.47	0.0077	-0.124	225	25.70	27.35		62	51.5%	-0.54	0.0079	-0.123
14.65	15.70		91	52.1%	0.45	0.0077	-0.124	227.5	27.10	29.10		14	51.4%	-0.56	0.0079	-0.122
14.00	14.85	6	447	52.4%	0.43	0.0076	-0.123	230	28.80	30.20		51	50.8%	-0.57	0.0079	-0.121
13.05	14.05	3	308	52.3%	0.42	0.0076	-0.122	232.5	30.30	32.55	1	79	51.5%	-0.59	0.0078	-0.119
12.20	13.25	6	570	52.2%	0.40	0.0075	-0.121	235	32.45	33.95		20	51.6%	-0.61	0.0077	-0.117
11.40	12.65		767	52.3%	0.38	0.0074	-0.120	237.5	33.70	35.90		7	51.2%	-0.63	0.0076	-0.115
11.00	11.80	164	287	52.5%	0.37	0.0073	-0.119	240	35.90	37.55		8	51.6%	-0.64	0.0076	-0.113
9.70	10.25	1	375	52.2%	0.33	0.0071	-0.115	245	39.20	42.00		3	52.0%	-0.68	0.0073	-0.108
8.95	9.85		334	52.3%	0.32	0.0069	-0.113	247.5	40.85	44.00			51.8%	-0.69	0.0072	-0.105
8.50	9.25	17	1,505	52.4%	0.30	0.0068	-0.111	250	42.75	46.05		9	52.0%	-0.71	0.0071	-0.102
7.75	8.90	1	392	52.4%	0.29	0.0066	-0.109	252.5	45.00	48.10			52.5%	-0.72	0.0069	-0.099
7.45	8.10	9	1,007	52.3%	0.28	0.0065	-0.107	255	46.95	50.15			52.5%	-0.73	0.0068	-0.096
6.75	7.60		191	51.9%	0.26	0.0063	-0.104	257.5	48.85	52.20		1	52.4%	-0.75	0.0066	-0.093
6.50	7.15	21	282	52.3%	0.25	0.0062	-0.102	260	50.95	54.35			52.6%	-0.76	0.0065	-0.089
5.90	6.70		222	52.0%	0.24	0.0060	-0.099	262.5	52.45	56.45		1	51.7%	-0.77	0.0063	-0.086
5.55	6.40	3	367	52.2%	0.23	0.0058	-0.097	265	54.95	58.60			52.5%	-0.79	0.0062	-0.083
5.10	6.05		81	52.2%	0.22	0.0057	-0.094	267.5	57.20	60.85			52.9%	-0.80	0.0060	-0.079
4.75	5.80		274	52.4%	0.21	0.0055	-0.091	270	59.40	63.00			53.0%	-0.81	0.0058	-0.076
4.45	5.40		89	52.4%	0.20	0.0053	-0.088	272.5	61.25	65.50			53.1%	-0.82	0.0057	-0.072
4.20	5.15		121	52.7%	0.19	0.0051	-0.086	275	63.75	67.75			53.8%	-0.83	0.0055	-0.069
3.85	4.80		38	52.5%	0.18	0.0050	-0.083	277.5	65.85	70.00			53.7%	-0.84	0.0054	-0.065
3.55	4.45		215	52.3%	0.17	0.0048	-0.080	280	68.10	72.15			53.6%	-0.85	0.0052	-0.062
3.30	4.35		95	52.7%	0.16	0.0046	-0.078	282.5	70.60	74.50			54.4%	-0.86	0.0050	-0.058
3.10	4.05	1	107	52.7%	0.15	0.0045	-0.075	285	72.70	76.75			54.1%	-0.87	0.0049	-0.055
2.88	3.80	2	460	52.7%	0.14	0.0043	-0.072	287.5	74.50	79.05			53.0%	-0.88	0.0047	-0.051
2.67	3.55		587	52.7%	0.13	0.0041	-0.070	290	77.35	81.35			54.4%	-0.89	0.0046	-0.048
2.12	2.80	7	277	53.3%	0.11	0.0035	-0.060	300	86.70	90.70	1	36	54.8%	-0.92	0.0040	-0.035
1.44	2.08	1	856	52.7%	0.09	0.0030	-0.051	310	96.35	100.30			56.0%	-0.94	0.0034	-0.022

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Nov 20, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

CRWD optieketen CrowdStrike Holdings, Inc.

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie