CRWD 期权链 CrowdStrike Holdings, Inc.

到期日 Cboe delayed options data · 截至 15:35 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 ±22.1% (176.62–276.67) · ATM IV 56.7% · P/C 未平仓量 1.04

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
111.65	116.60		2,443	82.8%	0.99	0.0005	-0.006	115	0.3100	0.4600		1,944	68.7%	-0.01	0.0005	-0.016
109.00	114.65		5,799	82.8%	0.98	0.0005	-0.008	117.5	0.3200	0.6600		2,172	69.2%	-0.02	0.0005	-0.018
106.45	112.00		6,446	78.9%	0.98	0.0006	-0.010	120	0.3500	0.7700		1,808	68.8%	-0.02	0.0006	-0.019
104.10	109.60		4,767	77.9%	0.98	0.0006	-0.011	122.5	0.4900	0.6800		780	67.3%	-0.02	0.0007	-0.021
102.15	106.90		3,301	77.4%	0.98	0.0007	-0.014	125	0.6200	0.7800	2	4,441	67.4%	-0.02	0.0007	-0.023
99.30	104.75		2,525	75.0%	0.97	0.0008	-0.016	127.5	0.5700	1.10		1,731	67.6%	-0.03	0.0008	-0.025
97.00	102.45	1	4,831	74.6%	0.97	0.0009	-0.018	130	0.6900	1.21		1,086	67.2%	-0.03	0.0009	-0.027
95.00	99.70		1,603	73.5%	0.97	0.0010	-0.021	132.5	0.8400	1.31		608	66.8%	-0.03	0.0010	-0.029
92.30	97.70		1,673	72.5%	0.96	0.0011	-0.023	135	1.02	1.38	30	933	66.3%	-0.04	0.0011	-0.032
90.15	95.25	11	3,456	71.9%	0.96	0.0012	-0.026	137.5	1.09	1.46		2,290	65.2%	-0.04	0.0012	-0.034
87.85	92.25	1	1,632	68.2%	0.96	0.0013	-0.029	140	1.16	1.78		1,197	65.2%	-0.04	0.0013	-0.037
85.40	90.55		1,885	69.4%	0.95	0.0014	-0.032	142.5	1.23	2.01		527	64.6%	-0.05	0.0014	-0.040
83.00	88.35		1,841	68.6%	0.95	0.0015	-0.035	145	1.54	1.86	15	4,918	63.3%	-0.05	0.0015	-0.043
80.75	85.05		1,482	64.3%	0.94	0.0016	-0.038	147.5	1.70	2.39		685	64.1%	-0.06	0.0016	-0.046
78.75	83.30		3,390	66.5%	0.94	0.0018	-0.042	150	1.90	2.51		1,503	63.3%	-0.06	0.0018	-0.049
76.65	81.60		960	68.0%	0.93	0.0019	-0.045	152.5	2.05	2.66		281	62.3%	-0.07	0.0019	-0.053
73.95	79.25		1,475	65.5%	0.92	0.0021	-0.049	155	2.23	3.15	1	479	62.5%	-0.08	0.0021	-0.056
71.85	76.95		1,300	65.0%	0.92	0.0022	-0.053	157.5	2.49	3.50		285	62.3%	-0.08	0.0022	-0.060
69.85	74.20		723	63.4%	0.91	0.0024	-0.057	160	2.95	3.35	2	1,170	61.2%	-0.09	0.0024	-0.063
67.40	72.35		1,591	63.0%	0.90	0.0025	-0.061	162.5	3.35	4.10		830	62.2%	-0.10	0.0026	-0.067
65.70	70.55		3,225	64.4%	0.89	0.0027	-0.065	165	3.50	4.15		1,375	60.6%	-0.11	0.0027	-0.071
63.55	68.45		833	63.8%	0.89	0.0029	-0.069	167.5	3.80	4.50		746	60.1%	-0.12	0.0029	-0.075
61.50	65.90	1	928	62.4%	0.88	0.0030	-0.073	170	4.50	4.95	12	1,839	60.6%	-0.12	0.0031	-0.079
59.50	64.30		446	63.0%	0.87	0.0032	-0.077	172.5	4.60	5.40	20	254	59.6%	-0.13	0.0032	-0.083
57.40	61.35	11	4,588	60.6%	0.86	0.0034	-0.081	175	5.35	5.85	39	1,702	59.9%	-0.14	0.0034	-0.086
54.95	60.25		533	61.1%	0.85	0.0036	-0.085	177.5	5.80	6.45	21	591	59.8%	-0.16	0.0036	-0.090
53.65	57.10		1,205	59.7%	0.84	0.0038	-0.089	180	6.25	6.90	6	1,456	59.2%	-0.17	0.0038	-0.094
51.95	54.85		570	59.3%	0.82	0.0039	-0.093	182.5	6.55	7.60		274	58.8%	-0.18	0.0040	-0.098
49.95	53.00		578	58.9%	0.81	0.0041	-0.097	185	7.60	8.20	5	610	59.3%	-0.19	0.0042	-0.102
47.65	52.00		2,227	59.3%	0.80	0.0043	-0.100	187.5	8.30	8.85		355	59.2%	-0.20	0.0043	-0.105
46.40	49.60		442	59.0%	0.79	0.0044	-0.104	190	9.10	9.60	3	748	59.3%	-0.21	0.0045	-0.109
44.35	47.45		736	57.8%	0.77	0.0046	-0.108	192.5	9.80	10.25	4	462	59.0%	-0.23	0.0047	-0.112
43.00	46.30		1,706	59.0%	0.76	0.0048	-0.111	195	10.25	10.75	3	455	58.0%	-0.24	0.0048	-0.116
41.40	44.10		880	58.2%	0.75	0.0049	-0.114	197.5	11.15	11.50	7	194	57.9%	-0.26	0.0050	-0.119
39.65	42.90	1	2,829	58.5%	0.73	0.0051	-0.117	200	11.90	12.40	21	3,756	57.7%	-0.27	0.0052	-0.122
37.90	42.05	1	197	59.1%	0.72	0.0052	-0.120	202.5	12.55	13.70	11	138	57.8%	-0.28	0.0053	-0.125
36.55	39.15	7	2,364	57.5%	0.70	0.0054	-0.123	205	13.70	14.20	43	517	57.4%	-0.30	0.0055	-0.127
34.75	37.75		283	57.1%	0.69	0.0055	-0.126	207.5	14.50	15.80	4	168	57.9%	-0.31	0.0056	-0.130
33.65	36.70		980	58.0%	0.68	0.0056	-0.128	210	15.65	16.30	11	368	57.3%	-0.33	0.0057	-0.132
31.75	34.75		660	56.7%	0.66	0.0058	-0.131	212.5	16.75	17.35	1	184	57.2%	-0.34	0.0059	-0.134
30.85	32.80		689	56.5%	0.64	0.0059	-0.133	215	17.75	18.70	17	889	57.3%	-0.36	0.0060	-0.136
29.55	31.25		124	56.2%	0.63	0.0060	-0.134	217.5	19.00	19.55	2	178	57.0%	-0.38	0.0061	-0.138
28.25	29.90	6	982	56.1%	0.61	0.0060	-0.136	220	20.25	20.75	5	403	57.0%	-0.39	0.0062	-0.139
26.25	28.65		106	55.1%	0.60	0.0061	-0.137	222.5	20.45	22.55	3	176	56.4%	-0.41	0.0062	-0.141
25.85	27.45	12	1,392	56.0%	0.58	0.0062	-0.139	225	22.30	23.25	4	594	56.3%	-0.42	0.0063	-0.142
24.75	26.25	10	208	56.1%	0.57	0.0062	-0.139	227.5	23.70	25.35	11	477	57.3%	-0.44	0.0064	-0.142
23.55	25.00	14	1,095	55.8%	0.55	0.0063	-0.140	230	24.85	26.60	6	829	56.8%	-0.46	0.0064	-0.143
22.30	23.75	12	401	55.3%	0.54	0.0063	-0.141	232.5	26.30	27.55		191	56.3%	-0.47	0.0065	-0.143
21.50	22.85	5	466	55.8%	0.52	0.0064	-0.141	235	27.45	29.15	10	279	56.1%	-0.49	0.0065	-0.144
20.60	21.75	2	1,037	55.8%	0.51	0.0064	-0.141	237.5	29.35	30.95		164	57.0%	-0.50	0.0065	-0.144
19.60	21.30	5	1,801	56.3%	0.49	0.0064	-0.141	240	30.95	31.75	1	834	56.2%	-0.52	0.0066	-0.143
17.85	18.90	28	1,100	55.7%	0.46	0.0064	-0.140	245	33.20	34.80	1	245	55.0%	-0.55	0.0065	-0.142
16.80	18.00		1,544	55.5%	0.44	0.0063	-0.139	247.5	35.20	37.40		62	56.5%	-0.56	0.0065	-0.142
16.10	17.15	100	4,124	55.6%	0.43	0.0063	-0.138	250	36.80	38.00	1	474	55.2%	-0.58	0.0065	-0.141
15.20	16.45	2	383	55.5%	0.42	0.0063	-0.137	252.5	38.35	40.80		83	56.3%	-0.59	0.0065	-0.140
14.45	15.55	3	466	55.4%	0.40	0.0062	-0.136	255	40.55	41.80	23	388	56.0%	-0.61	0.0064	-0.138
12.45	14.75		542	53.7%	0.39	0.0062	-0.135	257.5	41.75	43.10	4	159	54.7%	-0.62	0.0064	-0.137
13.15	14.05	9	1,515	55.4%	0.37	0.0061	-0.133	260	43.70	45.10	8	178	55.1%	-0.64	0.0063	-0.135
12.50	13.50	1	1,000	55.6%	0.36	0.0060	-0.131	262.5	44.30	47.00		49	53.7%	-0.65	0.0063	-0.134
11.80	13.00	3	1,619	55.6%	0.35	0.0060	-0.130	265	47.75	49.90	2	225	56.9%	-0.66	0.0062	-0.132
10.45	12.10	1	694	54.4%	0.34	0.0059	-0.128	267.5	48.10	51.10		66	54.1%	-0.68	0.0061	-0.130
10.70	11.50	2	809	55.4%	0.32	0.0058	-0.126	270	51.50	53.70		413	56.9%	-0.69	0.0060	-0.128
10.15	10.95	5	465	55.4%	0.31	0.0057	-0.124	272.5	52.45	55.55		19	55.5%	-0.70	0.0060	-0.126
9.65	10.45	3	748	55.5%	0.30	0.0056	-0.122	275	53.85	57.60		420	54.8%	-0.71	0.0059	-0.123
9.10	10.20	4	297	55.8%	0.29	0.0055	-0.119	277.5	56.40	59.75		33	55.7%	-0.73	0.0058	-0.121
8.60	9.40	37	480	55.3%	0.28	0.0054	-0.117	280	59.60	61.65		255	57.2%	-0.74	0.0057	-0.119
8.20	8.90	18	384	55.4%	0.27	0.0053	-0.115	282.5	61.55	63.70		47	57.1%	-0.75	0.0056	-0.117
7.95	8.45	14	1,169	55.6%	0.26	0.0052	-0.112	285	61.90	65.90		45	54.8%	-0.76	0.0055	-0.114
7.30	8.05	1	792	55.3%	0.25	0.0051	-0.110	287.5	65.60	68.00		77	57.2%	-0.77	0.0054	-0.112
7.00	7.70	5	1,007	55.5%	0.24	0.0050	-0.108	290	67.60	69.90		49	56.8%	-0.78	0.0053	-0.109
5.80	6.20	71	2,583	55.8%	0.20	0.0045	-0.098	300	75.65	78.95		149	56.6%	-0.82	0.0049	-0.100
4.55	5.05	17	960	55.7%	0.17	0.0040	-0.088	310	83.20	88.60		17	55.5%	-0.85	0.0044	-0.090
3.70	4.30	5	821	56.3%	0.14	0.0036	-0.079	320	92.20	97.45		4	54.2%	-0.88	0.0040	-0.081
3.10	3.35	5	1,128	56.4%	0.12	0.0032	-0.070	330	101.25	106.35		2	50.9%	-0.91	0.0037	-0.071

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 — Jan 15, 2027

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 — Jan 15, 2027

非必需消费品

ETF

科技

金融服务

工业

必需消费品