CRWD 期权链 CrowdStrike Holdings, Inc.

到期日 Cboe delayed options data · 截至 21:53 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±19.3% (184.35–272.45) · ATM IV 59.8% · P/C 未平仓量 1.20

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
111.25	117.50		749	79.1%	0.99	0.0004	-0.004	115	0.2000	0.4700	9	443	81.4%	-0.01	0.0004	-0.019
107.75	116.15		1,392	78.9%	0.99	0.0004	-0.006	117.5	0.2200	0.5100		1,254	80.1%	-0.01	0.0005	-0.020
105.55	113.45		3,113	77.7%	0.99	0.0005	-0.008	120	0.2700	0.7000	8	841	81.3%	-0.01	0.0005	-0.022
104.20	111.00	2	1,432	88.6%	0.98	0.0006	-0.010	122.5	0	0.9500	21	649	78.7%	-0.02	0.0006	-0.023
101.80	108.70	4	3,675	88.3%	0.98	0.0006	-0.012	125	0.3800	1.02	16	964	81.6%	-0.02	0.0006	-0.025
98.05	105.60		1,322	61.7%	0.98	0.0007	-0.014	127.5	0.3700	0.8800	2	844	77.7%	-0.02	0.0007	-0.027
96.60	103.15		1,853	76.1%	0.98	0.0007	-0.016	130	0.4300	1.13	11	1,288	78.4%	-0.02	0.0007	-0.029
94.50	101.05		2,446	80.4%	0.98	0.0008	-0.019	132.5	0.5900	1.00	170	371	76.4%	-0.02	0.0008	-0.031
92.10	99.00		1,086	81.6%	0.97	0.0009	-0.021	135	0.5000	1.02	57	489	75.1%	-0.03	0.0009	-0.033
91.60	96.15	20	2,033	88.2%	0.97	0.0010	-0.024	137.5	0.7400	1.01	17	1,991	73.2%	-0.03	0.0010	-0.036
86.95	94.15		722	76.4%	0.97	0.0011	-0.027	140	0.7800	1.33	1	786	73.7%	-0.03	0.0011	-0.038
84.90	91.75		1,784	77.1%	0.97	0.0012	-0.030	142.5	0.8800	1.36		318	72.4%	-0.04	0.0012	-0.041
81.65	89.40		3,540	71.0%	0.96	0.0013	-0.034	145	0.9900	1.29	10	4,712	70.3%	-0.04	0.0013	-0.044
79.10	86.95		963	68.5%	0.96	0.0014	-0.037	147.5	1.00	1.50		637	69.5%	-0.04	0.0014	-0.048
77.85	84.80		1,116	74.5%	0.95	0.0016	-0.041	150	1.23	1.91	74	1,640	70.7%	-0.05	0.0016	-0.051
75.55	81.95		1,675	71.3%	0.95	0.0017	-0.045	152.5	1.31	2.06	5	488	69.6%	-0.05	0.0017	-0.055
72.10	80.05		423	67.2%	0.94	0.0018	-0.049	155	1.52	2.36	2	762	69.7%	-0.06	0.0018	-0.059
70.90	77.75		431	71.1%	0.94	0.0020	-0.054	157.5	1.64	2.62	74	355	69.0%	-0.06	0.0020	-0.063
69.55	75.55		1,346	73.9%	0.93	0.0022	-0.058	160	1.90	2.15	205	1,050	65.8%	-0.07	0.0022	-0.068
69.00	72.25		2,624	75.0%	0.92	0.0024	-0.063	162.5	2.13	3.30	3	230	68.8%	-0.08	0.0024	-0.072
63.00	70.25		2,603	62.3%	0.92	0.0025	-0.068	165	2.38	2.91	143	639	65.9%	-0.08	0.0026	-0.077
62.00	68.75		366	68.3%	0.91	0.0027	-0.073	167.5	2.66	2.98	2	321	64.8%	-0.09	0.0027	-0.082
60.00	66.65	10	459	68.5%	0.90	0.0029	-0.079	170	2.97	3.30	167	1,412	64.5%	-0.10	0.0030	-0.087
57.65	64.50		495	67.3%	0.89	0.0031	-0.084	172.5	3.30	4.15	2	158	65.6%	-0.11	0.0032	-0.092
55.50	62.40		784	66.7%	0.88	0.0034	-0.090	175	3.60	3.90	12	652	63.3%	-0.12	0.0034	-0.098
52.10	60.30		347	62.9%	0.87	0.0036	-0.096	177.5	4.00	5.20	6	1,232	65.3%	-0.13	0.0036	-0.103
51.35	56.80	1	285	62.3%	0.86	0.0038	-0.101	180	4.30	4.90	54	2,053	62.8%	-0.14	0.0038	-0.108
48.05	56.20		240	62.3%	0.85	0.0040	-0.107	182.5	4.85	6.15	4	111	64.6%	-0.15	0.0040	-0.114
49.70	54.20		1,312	69.8%	0.84	0.0042	-0.113	185	5.35	6.55	22	346	64.0%	-0.16	0.0043	-0.119
45.75	52.25		1,075	65.2%	0.82	0.0045	-0.118	187.5	5.90	7.20	55	465	63.9%	-0.18	0.0045	-0.125
42.20	50.50		387	61.9%	0.81	0.0047	-0.124	190	6.40	6.95	82	3,047	61.8%	-0.19	0.0047	-0.130
41.60	46.30		515	59.6%	0.80	0.0049	-0.129	192.5	7.05	8.35	50	416	63.1%	-0.20	0.0049	-0.135
39.05	45.45	10	172	59.9%	0.78	0.0051	-0.134	195	7.70	8.60	26	380	62.1%	-0.22	0.0052	-0.140
38.00	43.10		182	60.1%	0.77	0.0053	-0.139	197.5	8.35	8.80	4	158	60.9%	-0.23	0.0054	-0.145
36.20	41.80	3	2,674	60.6%	0.75	0.0055	-0.144	200	9.05	9.55	683	1,643	60.6%	-0.25	0.0056	-0.149
34.60	40.10	4	242	60.5%	0.74	0.0057	-0.149	202.5	9.85	11.35	6	146	62.2%	-0.26	0.0058	-0.154
32.85	38.15	2	2,509	59.7%	0.72	0.0059	-0.153	205	10.65	12.15	7	11.0K	61.8%	-0.28	0.0060	-0.158
31.25	36.55	3	100	59.6%	0.71	0.0061	-0.157	207.5	11.60	12.20	6	115	60.4%	-0.30	0.0062	-0.162
29.05	35.95	6	845	60.0%	0.69	0.0063	-0.161	210	12.50	13.70	119	3,003	61.1%	-0.31	0.0064	-0.165
28.15	33.85		152	59.8%	0.67	0.0064	-0.164	212.5	13.45	14.20		189	60.1%	-0.33	0.0065	-0.168
26.65	32.80	2	318	60.2%	0.66	0.0066	-0.167	215	14.45	15.75	11	324	60.7%	-0.35	0.0067	-0.171
25.65	29.90	1	140	58.6%	0.64	0.0067	-0.170	217.5	15.50	17.90	5	196	62.1%	-0.37	0.0068	-0.174
23.85	29.85	3	304	59.7%	0.62	0.0069	-0.172	220	16.60	18.60	24	1,727	61.3%	-0.38	0.0070	-0.176
24.00	27.95	1	209	62.3%	0.60	0.0070	-0.174	222.5	17.80	19.70	7	135	61.1%	-0.40	0.0071	-0.177
22.30	26.00	59	566	59.2%	0.58	0.0071	-0.176	225	19.00	20.60	97	430	60.5%	-0.42	0.0072	-0.179
22.45	23.20	14	171	58.8%	0.57	0.0072	-0.177	227.5	20.20	22.25	5	288	60.9%	-0.44	0.0073	-0.180
18.80	23.85	66	406	57.9%	0.55	0.0072	-0.178	230	21.45	23.50	304	1,264	60.6%	-0.46	0.0073	-0.180
18.90	21.25	41	466	57.5%	0.53	0.0073	-0.178	232.5	22.85	24.70	22	244	60.3%	-0.47	0.0074	-0.181
18.05	21.20	41	319	59.1%	0.51	0.0073	-0.178	235	22.10	26.65	22	650	58.0%	-0.49	0.0074	-0.181
16.45	18.80	49	249	56.4%	0.49	0.0073	-0.178	237.5	25.65	28.10	12	201	60.8%	-0.51	0.0075	-0.180
16.95	17.55	63	3,733	58.2%	0.48	0.0074	-0.177	240	27.20	27.85	7	3,414	58.4%	-0.53	0.0075	-0.179
14.15	15.85	25	419	56.9%	0.44	0.0073	-0.175	245	26.90	32.00	14	352	55.0%	-0.56	0.0075	-0.177
13.00	17.40	25	295	59.7%	0.42	0.0073	-0.173	247.5	30.15	34.70	2	74	58.6%	-0.58	0.0074	-0.175
13.45	13.95	71	1,484	57.8%	0.41	0.0072	-0.171	250	33.35	34.45	16	1,050	58.0%	-0.60	0.0074	-0.173
12.55	13.25	8	282	57.8%	0.39	0.0072	-0.169	252.5	31.90	35.90		278	53.1%	-0.62	0.0073	-0.170
10.65	15.45	7	206	60.3%	0.37	0.0071	-0.167	255	36.85	39.90	1	606	60.9%	-0.63	0.0073	-0.168
10.10	12.25	7	163	56.9%	0.36	0.0070	-0.164	257.5	38.20	40.30	3	73	58.8%	-0.65	0.0072	-0.165
10.45	11.05	131	690	57.7%	0.34	0.0069	-0.161	260	37.25	43.25	7	195	55.7%	-0.67	0.0071	-0.162
7.80	12.30	6	452	57.4%	0.33	0.0068	-0.158	262.5	40.20	45.40	4	88	57.7%	-0.68	0.0070	-0.159
8.65	9.80	14	354	56.7%	0.31	0.0067	-0.155	265	41.00	47.10	53	385	55.7%	-0.70	0.0069	-0.155
6.30	11.65	14	251	57.7%	0.30	0.0065	-0.151	267.5	44.55	49.20		91	58.5%	-0.71	0.0068	-0.152
7.75	9.95	78	1,363	59.0%	0.28	0.0064	-0.148	270	47.20	51.20		131	59.7%	-0.73	0.0066	-0.148
7.25	9.45	16	95	59.0%	0.27	0.0062	-0.144	272.5	47.80	53.05		75	57.1%	-0.74	0.0065	-0.144
6.80	7.45	32	460	56.5%	0.26	0.0061	-0.141	275	48.85	55.75	1	146	56.6%	-0.75	0.0063	-0.141
6.35	7.15	41	2,465	56.9%	0.25	0.0059	-0.137	277.5	50.95	57.70		6	56.4%	-0.77	0.0062	-0.137
5.90	6.75	48	463	56.8%	0.23	0.0058	-0.133	280	53.95	59.90	12	114	58.3%	-0.78	0.0060	-0.133
3.40	8.45	9	270	56.8%	0.22	0.0056	-0.129	282.5	55.85	61.75		35	57.5%	-0.79	0.0059	-0.129
5.10	6.30	23	2,710	57.4%	0.21	0.0054	-0.125	285	58.00	64.20		21	58.2%	-0.80	0.0057	-0.125
4.25	5.55	11	781	55.7%	0.20	0.0053	-0.121	287.5	59.40	65.90	2	6	55.6%	-0.81	0.0056	-0.121
4.05	5.15	109	957	55.8%	0.19	0.0051	-0.118	290	60.85	69.30		35	56.7%	-0.83	0.0054	-0.117
3.55	4.00	231	2,176	57.2%	0.15	0.0044	-0.103	300	69.80	78.15		41	56.6%	-0.86	0.0048	-0.102
2.75	3.05	31	1,012	57.5%	0.12	0.0038	-0.089	310	79.25	86.85		12	55.8%	-0.90	0.0042	-0.088
2.12	2.45	19	928	58.2%	0.10	0.0033	-0.077	320	88.70	96.40		6	56.1%	-0.92	0.0037	-0.075
1.58	1.91	35	1,208	58.1%	0.08	0.0028	-0.066	330	98.35	106.30		33	57.7%	-0.94	0.0032	-0.063
1.21	1.53	58	287	58.6%	0.07	0.0023	-0.057	340	109.10	113.60		4		-0.96	0.0028	-0.052

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Dec 18, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

CRWD 期权链 CrowdStrike Holdings, Inc.

波动率微笑 — Dec 18, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品