CRWD chuỗi quyền chọn CrowdStrike Holdings, Inc.
Cboe delayed options data · tính đến 21:53 UTC
Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.
Kỳ đáo hạn này định giá một mức biến động khoảng ±12.7% (199.40–257.40) · ATM IV 53.8% · Open interest P/C 1.38
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Giá mua | Hỏi | KL | 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 | Giá mua | Hỏi | KL | OI | IV | Δ | Γ | Θ | |
| 111.05 | 117.00 | 406 | 112.4% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 0.6200 | 130 | 109.6% | -0.00 | 0.0002 | -0.009 | ||
| 109.50 | 115.00 | 1 | 118 | 131.1% | 1.00 | 0.0002 | 0.000 | 117.5 | 0 | 0.8800 | 103 | 112.2% | -0.00 | 0.0002 | -0.010 | |
| 104.80 | 112.70 | 156 | 86.0% | 1.00 | 0.0002 | 0.000 | 120 | 0 | 0.2300 | 302 | 90.8% | -0.00 | 0.0002 | -0.011 | ||
| 103.40 | 110.25 | 224 | 112.5% | 1.00 | 0.0002 | 0.000 | 122.5 | 0 | 0.7100 | 106 | 102.5% | -0.00 | 0.0002 | -0.012 | ||
| 99.80 | 107.75 | 219 | 81.3% | 0.99 | 0.0003 | -0.001 | 125 | 0.0200 | 0.3000 | 3 | 1,119 | 89.1% | -0.01 | 0.0003 | -0.013 | |
| 97.35 | 105.25 | 105 | 80.5% | 0.99 | 0.0003 | -0.002 | 127.5 | 0 | 0.7400 | 90 | 97.2% | -0.01 | 0.0003 | -0.014 | ||
| 94.85 | 102.80 | 1 | 178 | 79.4% | 0.99 | 0.0003 | -0.003 | 130 | 0 | 0.5500 | 625 | 90.3% | -0.01 | 0.0003 | -0.015 | |
| 92.70 | 100.30 | 123 | 87.2% | 0.99 | 0.0004 | -0.005 | 132.5 | 0.0700 | 0.1500 | 94 | 124 | 77.5% | -0.01 | 0.0004 | -0.017 | |
| 89.90 | 97.85 | 44 | 76.8% | 0.99 | 0.0004 | -0.007 | 135 | 0.1100 | 0.3800 | 3 | 539 | 83.7% | -0.01 | 0.0004 | -0.018 | |
| 87.75 | 95.40 | 165 | 84.1% | 0.99 | 0.0005 | -0.009 | 137.5 | 0.1400 | 0.1900 | 7 | 402 | 76.6% | -0.01 | 0.0005 | -0.020 | |
| 86.10 | 92.90 | 342 | 93.5% | 0.99 | 0.0006 | -0.011 | 140 | 0.1600 | 0.6300 | 1,012 | 84.2% | -0.01 | 0.0006 | -0.021 | ||
| 83.00 | 90.45 | 110 | 83.2% | 0.99 | 0.0006 | -0.013 | 142.5 | 0 | 0.8700 | 315 | 82.8% | -0.01 | 0.0006 | -0.024 | ||
| 80.45 | 88.00 | 93 | 80.2% | 0.99 | 0.0007 | -0.016 | 145 | 0.0500 | 0.4000 | 117 | 244 | 72.4% | -0.01 | 0.0007 | -0.026 | |
| 78.70 | 85.55 | 4 | 449 | 86.9% | 0.98 | 0.0008 | -0.018 | 147.5 | 0 | 0.9600 | 245 | 78.8% | -0.02 | 0.0008 | -0.028 | |
| 78.00 | 82.85 | 1 | 427 | 96.8% | 0.98 | 0.0009 | -0.021 | 150 | 0.2600 | 0.7100 | 27 | 493 | 76.3% | -0.02 | 0.0009 | -0.031 |
| 72.70 | 80.65 | 101 | 70.0% | 0.98 | 0.0010 | -0.025 | 152.5 | 0.1000 | 0.3600 | 27 | 267 | 65.5% | -0.02 | 0.0010 | -0.034 | |
| 71.25 | 78.00 | 378 | 77.9% | 0.98 | 0.0011 | -0.028 | 155 | 0.3600 | 0.8600 | 9 | 537 | 74.1% | -0.02 | 0.0011 | -0.037 | |
| 68.25 | 75.60 | 127 | 71.0% | 0.97 | 0.0013 | -0.032 | 157.5 | 0.0800 | 0.9100 | 1 | 182 | 68.9% | -0.03 | 0.0013 | -0.041 | |
| 65.40 | 73.30 | 510 | 66.5% | 0.97 | 0.0014 | -0.036 | 160 | 0.4500 | 0.6000 | 4 | 1,168 | 67.1% | -0.03 | 0.0014 | -0.044 | |
| 63.75 | 70.90 | 142 | 72.7% | 0.97 | 0.0016 | -0.041 | 162.5 | 0.5500 | 1.00 | 2 | 1,037 | 69.6% | -0.03 | 0.0016 | -0.049 | |
| 60.55 | 68.50 | 267 | 64.7% | 0.96 | 0.0018 | -0.046 | 165 | 0.3100 | 0.9900 | 19 | 320 | 64.6% | -0.04 | 0.0018 | -0.054 | |
| 58.10 | 66.20 | 270 | 64.2% | 0.96 | 0.0020 | -0.051 | 167.5 | 0.5200 | 1.26 | 2 | 496 | 66.2% | -0.04 | 0.0020 | -0.059 | |
| 56.90 | 63.25 | 362 | 67.7% | 0.95 | 0.0023 | -0.057 | 170 | 0.8300 | 0.9000 | 41 | 767 | 63.3% | -0.05 | 0.0023 | -0.065 | |
| 53.60 | 61.45 | 221 | 64.3% | 0.95 | 0.0026 | -0.064 | 172.5 | 0.9100 | 1.10 | 168 | 109 | 62.7% | -0.05 | 0.0026 | -0.071 | |
| 51.05 | 59.00 | 337 | 61.5% | 0.94 | 0.0028 | -0.071 | 175 | 1.10 | 1.20 | 64 | 726 | 62.0% | -0.06 | 0.0028 | -0.077 | |
| 49.90 | 56.70 | 15 | 94 | 67.2% | 0.93 | 0.0032 | -0.078 | 177.5 | 1.28 | 1.42 | 6 | 1,398 | 61.7% | -0.07 | 0.0032 | -0.084 |
| 48.70 | 54.25 | 202 | 70.1% | 0.92 | 0.0035 | -0.086 | 180 | 1.44 | 1.59 | 92 | 1,208 | 60.8% | -0.08 | 0.0035 | -0.092 | |
| 44.45 | 52.10 | 189 | 61.1% | 0.91 | 0.0039 | -0.094 | 182.5 | 1.68 | 2.16 | 22 | 237 | 61.9% | -0.09 | 0.0039 | -0.100 | |
| 43.10 | 48.55 | 683 | 58.7% | 0.90 | 0.0043 | -0.103 | 185 | 1.90 | 2.09 | 95 | 645 | 59.7% | -0.10 | 0.0043 | -0.108 | |
| 40.90 | 47.75 | 120 | 63.6% | 0.89 | 0.0047 | -0.112 | 187.5 | 2.17 | 2.38 | 57 | 95 | 59.2% | -0.11 | 0.0047 | -0.117 | |
| 37.60 | 45.60 | 2 | 361 | 58.9% | 0.88 | 0.0051 | -0.121 | 190 | 2.51 | 2.68 | 227 | 733 | 58.7% | -0.12 | 0.0051 | -0.126 |
| 36.65 | 43.65 | 105 | 62.9% | 0.86 | 0.0056 | -0.130 | 192.5 | 2.87 | 3.05 | 22 | 217 | 58.3% | -0.14 | 0.0056 | -0.135 | |
| 34.55 | 39.80 | 2 | 244 | 56.7% | 0.85 | 0.0060 | -0.140 | 195 | 3.25 | 3.50 | 128 | 498 | 57.9% | -0.15 | 0.0061 | -0.145 |
| 31.30 | 39.35 | 492 | 57.6% | 0.83 | 0.0065 | -0.149 | 197.5 | 3.65 | 4.45 | 23 | 221 | 58.8% | -0.17 | 0.0065 | -0.154 | |
| 29.75 | 37.35 | 12 | 618 | 58.4% | 0.81 | 0.0070 | -0.159 | 200 | 4.15 | 4.50 | 801 | 4,007 | 57.1% | -0.19 | 0.0070 | -0.163 |
| 28.95 | 33.80 | 242 | 56.7% | 0.79 | 0.0074 | -0.168 | 202.5 | 4.70 | 5.70 | 14 | 253 | 58.5% | -0.21 | 0.0075 | -0.172 | |
| 26.45 | 32.60 | 3 | 898 | 56.6% | 0.77 | 0.0079 | -0.177 | 205 | 5.30 | 5.70 | 90 | 609 | 56.5% | -0.23 | 0.0079 | -0.181 |
| 25.25 | 30.00 | 127 | 55.9% | 0.75 | 0.0083 | -0.186 | 207.5 | 5.95 | 6.80 | 61 | 260 | 57.2% | -0.25 | 0.0084 | -0.189 | |
| 24.65 | 27.40 | 22 | 360 | 56.4% | 0.73 | 0.0087 | -0.194 | 210 | 6.75 | 7.05 | 178 | 2,396 | 56.0% | -0.27 | 0.0088 | -0.197 |
| 21.15 | 26.95 | 3 | 115 | 54.9% | 0.70 | 0.0091 | -0.201 | 212.5 | 7.50 | 7.90 | 173 | 385 | 55.7% | -0.30 | 0.0092 | -0.204 |
| 19.95 | 25.85 | 13 | 325 | 56.7% | 0.68 | 0.0095 | -0.207 | 215 | 8.35 | 8.80 | 2,098 | 2,582 | 55.5% | -0.32 | 0.0096 | -0.210 |
| 19.00 | 23.60 | 670 | 56.3% | 0.66 | 0.0098 | -0.213 | 217.5 | 9.20 | 10.35 | 255 | 426 | 56.4% | -0.35 | 0.0099 | -0.216 | |
| 18.20 | 21.20 | 28 | 327 | 55.6% | 0.63 | 0.0101 | -0.218 | 220 | 10.25 | 10.70 | 126 | 1,560 | 55.0% | -0.37 | 0.0102 | -0.221 |
| 16.25 | 21.00 | 4 | 394 | 56.8% | 0.60 | 0.0104 | -0.221 | 222.5 | 11.25 | 11.75 | 8 | 345 | 54.6% | -0.40 | 0.0105 | -0.224 |
| 16.05 | 17.70 | 45 | 342 | 55.7% | 0.58 | 0.0106 | -0.224 | 225 | 12.35 | 12.90 | 4,223 | 5,580 | 54.4% | -0.43 | 0.0107 | -0.227 |
| 13.75 | 15.70 | 40 | 244 | 51.7% | 0.55 | 0.0108 | -0.226 | 227.5 | 13.55 | 15.00 | 31 | 618 | 55.9% | -0.45 | 0.0109 | -0.228 |
| 13.80 | 14.35 | 241 | 1,425 | 53.8% | 0.52 | 0.0109 | -0.226 | 230 | 14.50 | 16.20 | 244 | 1,900 | 54.9% | -0.48 | 0.0110 | -0.229 |
| 12.65 | 14.65 | 135 | 602 | 56.2% | 0.50 | 0.0110 | -0.226 | 232.5 | 16.00 | 17.40 | 30 | 434 | 54.8% | -0.51 | 0.0111 | -0.228 |
| 11.60 | 12.15 | 473 | 1,096 | 53.7% | 0.47 | 0.0110 | -0.224 | 235 | 16.90 | 18.90 | 2,083 | 3,953 | 53.8% | -0.54 | 0.0111 | -0.226 |
| 9.45 | 12.50 | 65 | 648 | 53.8% | 0.44 | 0.0109 | -0.222 | 237.5 | 18.35 | 20.60 | 72 | 735 | 54.0% | -0.56 | 0.0111 | -0.224 |
| 9.55 | 10.65 | 124 | 1,580 | 54.0% | 0.42 | 0.0108 | -0.218 | 240 | 19.50 | 22.40 | 325 | 3,370 | 53.6% | -0.59 | 0.0110 | -0.220 |
| 7.35 | 10.50 | 48 | 52.7% | 0.39 | 0.0107 | -0.214 | 242.5 | 20.65 | 24.35 | 5 | 53.2% | -0.62 | 0.0108 | -0.216 | ||
| 6.55 | 9.10 | 89 | 591 | 51.5% | 0.36 | 0.0105 | -0.209 | 245 | 21.25 | 26.35 | 172 | 524 | 51.6% | -0.64 | 0.0107 | -0.211 |
| 5.70 | 8.30 | 84 | 288 | 51.1% | 0.34 | 0.0103 | -0.203 | 247.5 | 22.65 | 28.55 | 36 | 170 | 51.7% | -0.67 | 0.0105 | -0.205 |
| 6.40 | 6.80 | 233 | 2,151 | 52.2% | 0.32 | 0.0100 | -0.197 | 250 | 25.50 | 30.00 | 69 | 777 | 53.0% | -0.69 | 0.0102 | -0.198 |
| 4.75 | 6.45 | 135 | 365 | 50.6% | 0.29 | 0.0097 | -0.189 | 252.5 | 26.85 | 31.85 | 28 | 132 | 51.8% | -0.71 | 0.0099 | -0.191 |
| 4.70 | 6.35 | 165 | 1,209 | 52.8% | 0.27 | 0.0094 | -0.182 | 255 | 28.55 | 32.35 | 20 | 535 | 47.9% | -0.74 | 0.0096 | -0.183 |
| 3.55 | 5.00 | 81 | 244 | 49.3% | 0.25 | 0.0090 | -0.174 | 257.5 | 30.65 | 36.00 | 6 | 581 | 52.1% | -0.76 | 0.0092 | -0.175 |
| 4.20 | 4.45 | 274 | 1,350 | 51.7% | 0.23 | 0.0086 | -0.166 | 260 | 34.45 | 38.70 | 9 | 346 | 58.0% | -0.78 | 0.0089 | -0.167 |
| 3.70 | 4.55 | 31 | 1,125 | 53.0% | 0.21 | 0.0082 | -0.158 | 262.5 | 34.45 | 40.60 | 120 | 52.6% | -0.80 | 0.0085 | -0.159 | |
| 3.25 | 3.60 | 134 | 690 | 51.6% | 0.19 | 0.0078 | -0.150 | 265 | 36.90 | 42.35 | 14 | 1,836 | 52.6% | -0.82 | 0.0081 | -0.151 |
| 2.97 | 3.30 | 48 | 274 | 52.0% | 0.18 | 0.0074 | -0.141 | 267.5 | 37.30 | 44.75 | 226 | 48.0% | -0.83 | 0.0077 | -0.142 | |
| 2.35 | 2.85 | 237 | 1,479 | 50.8% | 0.16 | 0.0070 | -0.133 | 270 | 43.00 | 44.50 | 4 | 301 | 50.6% | -0.85 | 0.0073 | -0.134 |
| 1.90 | 3.05 | 190 | 256 | 51.8% | 0.15 | 0.0066 | -0.125 | 272.5 | 43.75 | 49.10 | 3 | 90 | 54.4% | -0.86 | 0.0069 | -0.126 |
| 2.10 | 2.34 | 124 | 774 | 52.0% | 0.14 | 0.0062 | -0.118 | 275 | 44.20 | 51.25 | 159 | 47.3% | -0.88 | 0.0065 | -0.118 | |
| 1.87 | 2.10 | 54 | 270 | 52.1% | 0.12 | 0.0058 | -0.110 | 277.5 | 46.55 | 53.40 | 250 | 46.5% | -0.89 | 0.0061 | -0.111 | |
| 1.68 | 1.85 | 183 | 1,851 | 52.1% | 0.11 | 0.0054 | -0.103 | 280 | 48.90 | 55.75 | 12 | 1,917 | 46.3% | -0.90 | 0.0058 | -0.103 |
| 1.48 | 1.71 | 2 | 400 | 52.4% | 0.10 | 0.0050 | -0.096 | 282.5 | 51.35 | 58.25 | 83 | 47.6% | -0.91 | 0.0054 | -0.097 | |
| 1.27 | 1.47 | 43 | 566 | 51.8% | 0.09 | 0.0047 | -0.090 | 285 | 53.60 | 61.25 | 51 | 50.6% | -0.92 | 0.0050 | -0.090 | |
| 1.14 | 1.35 | 26 | 605 | 52.2% | 0.08 | 0.0043 | -0.083 | 287.5 | 55.95 | 63.90 | 22 | 52.1% | -0.93 | 0.0047 | -0.084 | |
| 1.00 | 1.18 | 3,539 | 1,353 | 52.1% | 0.08 | 0.0040 | -0.077 | 290 | 59.20 | 64.20 | 65 | -0.94 | 0.0044 | -0.078 | ||
| 0.6500 | 0.7600 | 384 | 2,264 | 52.9% | 0.05 | 0.0029 | -0.057 | 300 | 69.35 | 75.35 | 77 | 58.4% | -0.97 | 0.0034 | -0.058 | |
| 0.3400 | 0.5200 | 87 | 1,685 | 53.1% | 0.04 | 0.0021 | -0.042 | 310 | 78.00 | 85.45 | 69 | -0.99 | 0.0024 | -0.039 | ||
| 0.3000 | 0.4800 | 73 | 745 | 56.7% | 0.02 | 0.0015 | -0.032 | 320 | 87.70 | 96.10 | 54 | 58.2% | -1.00 | 0.0011 | -0.028 | |
| 0 | 0.3100 | 38 | 1,148 | 53.5% | 0.02 | 0.0011 | -0.024 | 330 | 98.05 | 105.25 | 1 | 1 | -1.00 | 0.0001 | -0.028 | |
| 0.1200 | 0.2000 | 28 | 1,307 | 57.6% | 0.01 | 0.0008 | -0.018 | 340 | 107.90 | 114.75 | 1 | -1.00 | 0.0000 | -0.028 | ||
Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.
Nụ cười biến động — Nov 20, 2026
Trang biến động →Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.
callput