CRWD option chain CrowdStrike Holdings, Inc.

Expiration Cboe delayed options data · के अनुसार 00:33 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 ±23.4% (157.08–252.98) · ATM IV 54.5% · P/C open interest 1.03

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
96.10	104.30		610	56.0%	0.98	0.0006	0.000	105	0.1300	0.8500	25	1,473	64.3%	-0.02	0.0006	-0.014
93.55	100.20		880		0.98	0.0007	0.000	107.5	0.2500	0.8700	41	3,095	63.6%	-0.02	0.0007	-0.016
92.00	97.30		1,864		0.98	0.0008	0.000	110	0.6000	0.9700	23	1,657	65.4%	-0.02	0.0008	-0.017
89.65	95.00	4	1,464		0.98	0.0009	0.000	112.5	0.6500	1.07	7	1,382	64.5%	-0.03	0.0009	-0.019
87.25	92.70		764		0.97	0.0010	0.000	115	0.4500	1.23	44	500	62.1%	-0.03	0.0010	-0.020
85.00	90.35		1,397		0.97	0.0011	0.000	117.5	0.4700	1.34	46	1,200	61.0%	-0.03	0.0011	-0.022
83.80	87.35	4	3,136	50.4%	0.97	0.0012	0.000	120	1.00	1.20	47	737	61.4%	-0.04	0.0012	-0.024
81.45	85.80		1,454	56.9%	0.96	0.0013	0.000	122.5	1.20	1.33	32	635	61.1%	-0.04	0.0013	-0.026
79.05	83.40	2	4,129	55.8%	0.96	0.0014	-0.001	125	1.17	1.50	45	1,393	59.8%	-0.05	0.0014	-0.029
75.60	81.10		1,332	48.5%	0.95	0.0016	-0.004	127.5	1.18	2.10	41	842	60.6%	-0.05	0.0016	-0.031
73.70	78.85		1,867	51.8%	0.95	0.0017	-0.007	130	1.25	2.05	34	1,268	58.6%	-0.06	0.0017	-0.034
71.30	76.65		2,489	51.8%	0.94	0.0019	-0.011	132.5	1.29	2.56	11	343	58.8%	-0.06	0.0019	-0.036
69.05	74.35		1,096	51.7%	0.93	0.0020	-0.014	135	1.50	2.47	41	514	57.2%	-0.07	0.0020	-0.039
66.00	72.50	22	2,035	50.0%	0.93	0.0022	-0.018	137.5	1.80	3.10	5	2,029	58.3%	-0.08	0.0022	-0.042
64.50	70.10	1	733	52.2%	0.92	0.0024	-0.022	140	2.00	3.00	3	775	56.6%	-0.08	0.0024	-0.045
62.55	67.95		1,796	53.0%	0.91	0.0026	-0.025	142.5	2.65	3.45	1	312	57.7%	-0.09	0.0026	-0.048
60.50	65.85		3,551	53.4%	0.90	0.0028	-0.029	145	3.00	3.65	24	4,775	56.6%	-0.10	0.0028	-0.051
58.30	63.35		964	52.0%	0.89	0.0030	-0.033	147.5	3.35	4.35		644	57.6%	-0.11	0.0030	-0.054
57.30	63.80	12	1,319	60.5%	0.88	0.0032	-0.037	150	3.35	4.95	54	1,223	56.9%	-0.12	0.0032	-0.057
54.45	59.70	2	1,675	53.8%	0.87	0.0034	-0.041	152.5	4.40	4.95	5	335	57.3%	-0.13	0.0034	-0.060
52.50	57.75		422	54.0%	0.86	0.0036	-0.045	155	4.75	5.90	4	904	57.5%	-0.14	0.0036	-0.064
50.50	55.85		435	54.0%	0.85	0.0038	-0.049	157.5	4.70	6.20		336	55.8%	-0.15	0.0038	-0.067
49.90	52.65	12	1,358	54.0%	0.84	0.0040	-0.053	160	5.65	6.40	17	838	55.7%	-0.16	0.0040	-0.070
47.35	52.10	1	2,672	55.2%	0.83	0.0042	-0.057	162.5	6.15	7.10	6	174	55.6%	-0.18	0.0042	-0.073
45.15	50.30		2,590	54.5%	0.81	0.0044	-0.061	165	6.45	8.00	748	487	55.4%	-0.19	0.0044	-0.076
44.35	47.60	1	367	54.6%	0.80	0.0046	-0.065	167.5	7.10	8.45	1	265	54.9%	-0.20	0.0046	-0.079
42.65	45.15	8	424	53.5%	0.79	0.0047	-0.068	170	7.80	9.70	34	1,365	55.6%	-0.22	0.0048	-0.082
41.00	43.80	3	498	54.1%	0.77	0.0049	-0.072	172.5	8.50	10.50	5	182	55.5%	-0.23	0.0050	-0.085
39.35	42.45	9	832	54.6%	0.76	0.0051	-0.075	175	9.30	11.30	51	700	55.4%	-0.25	0.0052	-0.087
37.60	40.45	2	357	53.8%	0.74	0.0053	-0.078	177.5	10.15	12.20	3	1,206	55.3%	-0.26	0.0054	-0.090
36.20	39.05	7	265	54.3%	0.73	0.0054	-0.081	180	11.55	12.45	37	867	55.0%	-0.28	0.0056	-0.092
34.70	37.65	1	231	54.4%	0.71	0.0056	-0.084	182.5	11.95	14.05		90	55.1%	-0.29	0.0057	-0.094
33.10	35.85	3	1,357	53.8%	0.70	0.0058	-0.087	185	13.05	15.05	19	191	55.2%	-0.31	0.0059	-0.096
31.90	34.55	70	1,108	54.3%	0.68	0.0059	-0.089	187.5	13.90	16.10	5	206	55.0%	-0.32	0.0060	-0.098
30.45	32.90	2	420	53.9%	0.67	0.0060	-0.092	190	15.55	17.20	22	2,735	55.7%	-0.34	0.0062	-0.100
29.15	31.60	2	536	54.0%	0.65	0.0061	-0.094	192.5	16.40	18.35	34	385	55.3%	-0.36	0.0063	-0.101
27.95	30.60	3	181	54.5%	0.63	0.0062	-0.096	195	17.40	19.50	1	179	55.0%	-0.37	0.0064	-0.102
26.85	28.90		241	54.1%	0.62	0.0063	-0.098	197.5	18.65	20.75	11	107	55.1%	-0.39	0.0065	-0.103
25.80	27.75	186	2,798	54.4%	0.60	0.0064	-0.099	200	19.65	22.00	366	369	54.7%	-0.41	0.0066	-0.104
24.40	26.25	6	251	53.8%	0.59	0.0065	-0.101	202.5	20.90	22.90	16	43	54.2%	-0.42	0.0067	-0.105
23.30	25.25	38	2,467	53.9%	0.57	0.0066	-0.102	205	22.80	24.55	17	444	55.1%	-0.44	0.0067	-0.105
22.25	24.10	18	59	53.9%	0.55	0.0066	-0.103	207.5	23.60	25.70	2	79	54.2%	-0.46	0.0068	-0.105
21.50	22.80	91	807	54.0%	0.54	0.0066	-0.103	210	25.00	27.55	18	469	54.6%	-0.47	0.0068	-0.105
20.20	22.00	2	160	53.9%	0.52	0.0067	-0.104	212.5	26.45	29.00		78	54.5%	-0.49	0.0069	-0.105
19.20	21.30	23	228	54.2%	0.50	0.0067	-0.104	215	27.90	30.55	13	178	54.5%	-0.51	0.0069	-0.105
18.40	19.85	1	129	53.8%	0.49	0.0067	-0.105	217.5	30.05	32.05	1	112	55.1%	-0.52	0.0069	-0.104
17.70	19.45	157	292	54.6%	0.47	0.0067	-0.105	220	31.00	33.70	5	520	54.5%	-0.54	0.0069	-0.104
16.50	18.15	4	198	53.7%	0.46	0.0066	-0.105	222.5	32.60	35.40		35	54.5%	-0.55	0.0069	-0.103
16.25	17.75	138	435	54.9%	0.44	0.0066	-0.104	225	34.20	37.10	1	52	54.5%	-0.57	0.0069	-0.102
14.90	16.50	5	177	53.7%	0.43	0.0066	-0.104	227.5	35.85	38.85	1	48	54.5%	-0.58	0.0068	-0.101
14.25	15.95	24	687	54.1%	0.41	0.0065	-0.103	230	37.50	40.65		26	54.5%	-0.60	0.0068	-0.099
13.40	15.10	30	221	53.8%	0.40	0.0065	-0.102	232.5	39.20	42.45		27	54.4%	-0.61	0.0068	-0.098
12.85	14.50	34	167	54.1%	0.39	0.0064	-0.102	235	40.95	44.35		37	54.5%	-0.63	0.0067	-0.096
12.05	13.45	6	226	53.5%	0.37	0.0063	-0.101	237.5	42.70	46.25		47	54.5%	-0.64	0.0066	-0.095
11.95	13.00	75	3,467	54.4%	0.36	0.0063	-0.100	240	44.45	48.20		61	54.5%	-0.66	0.0066	-0.093
10.30	12.20	2	406	54.3%	0.33	0.0061	-0.097	245	48.10	52.20		37	54.5%	-0.68	0.0064	-0.089
9.75	11.50	19	97	54.1%	0.32	0.0060	-0.096	247.5	51.15	54.05		2	55.8%	-0.70	0.0063	-0.087
9.60	10.95	397	765	54.6%	0.31	0.0059	-0.094	250	51.80	56.35		21	54.5%	-0.71	0.0062	-0.085
8.80	10.20	33	180	53.9%	0.30	0.0058	-0.093	252.5	53.75	58.45		1	54.6%	-0.72	0.0061	-0.083
8.25	10.15	5	73	54.4%	0.29	0.0057	-0.091	255	55.75	60.50		1	54.6%	-0.73	0.0060	-0.081
7.80	9.55	72	71	54.3%	0.27	0.0056	-0.090	257.5	57.75	62.60		2	54.6%	-0.75	0.0059	-0.078
7.80	9.15	89	536	54.9%	0.26	0.0054	-0.088	260	60.95	64.50		17	56.0%	-0.76	0.0058	-0.076
7.05	8.25	2	413	53.8%	0.25	0.0053	-0.086	262.5	61.85	66.90		1	54.7%	-0.77	0.0057	-0.074
6.60	7.90	4	130	53.8%	0.24	0.0052	-0.085	265	63.95	69.00		12	54.7%	-0.78	0.0056	-0.071
6.25	8.05		206	54.7%	0.23	0.0051	-0.083	267.5	67.05	71.00			56.0%	-0.79	0.0055	-0.069
5.90	7.70	2	285	54.7%	0.23	0.0050	-0.082	270	69.50	73.20		1	56.6%	-0.80	0.0054	-0.067
5.75	7.35		28	55.0%	0.22	0.0049	-0.080	272.5	71.75	75.40			56.8%	-0.81	0.0053	-0.064
5.50	7.05	5	242	55.2%	0.21	0.0047	-0.078	275	74.00	77.65			57.1%	-0.82	0.0052	-0.062
5.00	6.75		66	55.0%	0.20	0.0046	-0.076	277.5	73.55	81.65			55.7%	-0.83	0.0051	-0.059
4.90	6.05	18	317	54.7%	0.19	0.0045	-0.075	280	77.70	82.85	1	16	57.3%	-0.84	0.0050	-0.057
4.70	6.00	31	80	55.2%	0.18	0.0044	-0.073	282.5	77.75	85.15			53.3%	-0.84	0.0049	-0.054
4.20	5.40	8	2,762	54.2%	0.18	0.0043	-0.071	285	80.10	88.40			55.5%	-0.85	0.0048	-0.052
4.20	5.15	10	764	54.7%	0.17	0.0042	-0.070	287.5	82.25	90.70		4	55.3%	-0.86	0.0046	-0.050
3.75	5.35	3	745	55.2%	0.16	0.0040	-0.068	290	84.75	93.00		1	55.9%	-0.87	0.0046	-0.047
3.50	4.00	22	723	55.5%	0.14	0.0036	-0.061	300	94.00	102.30		1	56.1%	-0.89	0.0041	-0.038

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 — Dec 18, 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

CRWD option chain CrowdStrike Holdings, Inc.

Volatility smile — Dec 18, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

ऊर्जा