CRWD 옵션 체인 CrowdStrike Holdings, Inc.

만기 Cboe delayed options data · 기준일 03:35 UTC

각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.

이 만기는 약 ±28.9% (162.46–294.56) · ATM IV 56.8% · P/C 미결제약정 0.78

콜								행사가	풋
매수호가	질문하기	거래량	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		매수호가	질문하기	거래량	OI	IV	Δ	Γ	Θ
114.15	120.95		505	71.3%	0.97	0.0007	-0.005	115	1.26	1.92		647	68.4%	-0.03	0.0007	-0.023
111.75	118.70		455	70.4%	0.97	0.0008	-0.007	117.5	1.33	2.18		254	68.0%	-0.04	0.0008	-0.025
108.55	116.50		636	66.6%	0.96	0.0009	-0.009	120	1.48	2.41		1,086	67.7%	-0.04	0.0009	-0.026
106.30	114.00		5,008	65.4%	0.96	0.0009	-0.011	122.5	1.72	2.56		193	67.3%	-0.04	0.0009	-0.028
104.55	111.60		2,351	66.3%	0.96	0.0010	-0.014	125	1.26	2.84		1,256	64.9%	-0.05	0.0010	-0.030
102.70	109.65		395	68.1%	0.95	0.0011	-0.016	127.5	1.41	3.05		222	64.3%	-0.05	0.0011	-0.032
100.55	107.15		741	67.0%	0.95	0.0012	-0.018	130	2.21	2.95	9	289	64.8%	-0.05	0.0012	-0.034
97.15	105.10		254	63.6%	0.94	0.0012	-0.021	132.5	2.44	2.98		127	63.8%	-0.06	0.0012	-0.036
96.05	102.60		5,080	65.5%	0.94	0.0013	-0.023	135	2.77	3.20	1	257	63.6%	-0.06	0.0013	-0.038
93.85	100.80	20	553	65.9%	0.93	0.0014	-0.025	137.5	3.00	4.00	2	401	64.5%	-0.07	0.0014	-0.040
92.95	98.25		237	67.5%	0.93	0.0015	-0.028	140	3.25	3.75	1	379	62.8%	-0.07	0.0015	-0.042
88.45	96.40		126	62.4%	0.92	0.0016	-0.031	142.5	3.55	4.05		346	62.5%	-0.08	0.0016	-0.044
87.40	94.35		487	64.6%	0.92	0.0017	-0.033	145	3.95	4.40	1	347	62.4%	-0.09	0.0017	-0.047
84.35	91.90		406	61.5%	0.91	0.0018	-0.036	147.5	4.20	4.75	1	387	61.9%	-0.09	0.0018	-0.049
83.25	89.45	1	676	62.5%	0.90	0.0019	-0.039	150	4.60	5.10	8	523	61.7%	-0.10	0.0019	-0.052
81.20	88.15		214	63.6%	0.90	0.0020	-0.041	152.5	4.90	5.85		134	61.9%	-0.11	0.0020	-0.054
79.15	86.10		149	63.2%	0.89	0.0021	-0.044	155	5.35	6.20	18	331	61.5%	-0.11	0.0021	-0.056
77.15	84.10	3	195	63.0%	0.88	0.0022	-0.047	157.5	5.85	6.40	2	411	61.0%	-0.12	0.0022	-0.059
75.20	82.15		284	62.8%	0.88	0.0023	-0.050	160	6.30	6.95	11	783	60.7%	-0.13	0.0023	-0.061
73.20	80.15		232	62.4%	0.87	0.0024	-0.052	162.5	6.70	7.95		270	61.2%	-0.14	0.0024	-0.064
70.10	78.20		253	60.3%	0.86	0.0025	-0.055	165	7.20	8.30	4	382	60.7%	-0.14	0.0025	-0.066
68.20	76.30		232	60.1%	0.85	0.0026	-0.058	167.5	7.85	9.60	1	488	61.7%	-0.15	0.0026	-0.069
67.10	74.20		711	60.7%	0.84	0.0027	-0.060	170	8.50	9.15	7	687	60.1%	-0.16	0.0028	-0.071
65.70	72.65		279	61.5%	0.83	0.0028	-0.063	172.5	9.00	10.40		208	60.7%	-0.17	0.0029	-0.073
63.90	67.25	70	486	56.6%	0.82	0.0029	-0.066	175	9.65	10.45	1	698	59.7%	-0.18	0.0030	-0.076
60.90	69.05		348	59.6%	0.82	0.0030	-0.068	177.5	10.15	12.75		634	61.4%	-0.19	0.0031	-0.078
59.15	67.35		339	59.5%	0.81	0.0031	-0.071	180	10.85	13.15	1	590	60.8%	-0.20	0.0032	-0.080
58.95	63.85		255	59.1%	0.80	0.0032	-0.073	182.5	11.65	13.85		260	60.6%	-0.21	0.0033	-0.082
56.50	63.05		115	59.1%	0.79	0.0033	-0.076	185	12.45	14.60		372	60.5%	-0.22	0.0034	-0.085
54.80	61.70		147	59.3%	0.78	0.0034	-0.078	187.5	13.10	16.45		492	61.3%	-0.23	0.0035	-0.087
56.00	59.60		394	61.7%	0.77	0.0035	-0.081	190	14.10	16.15		513	60.1%	-0.24	0.0036	-0.089
52.15	57.90		197	59.0%	0.76	0.0036	-0.083	192.5	14.95	17.55	1	314	60.5%	-0.25	0.0037	-0.091
51.70	55.95		156	59.7%	0.75	0.0037	-0.085	195	16.05	18.35	10	235	60.5%	-0.26	0.0038	-0.092
49.80	54.80		121	59.6%	0.73	0.0038	-0.087	197.5	14.60	19.95		486	58.5%	-0.27	0.0039	-0.094
46.95	53.15	40	530	57.9%	0.72	0.0039	-0.089	200	17.70	19.05	9	1,548	58.7%	-0.28	0.0039	-0.096
46.25	51.75		269	58.7%	0.71	0.0039	-0.091	202.5	18.90	21.40		206	60.2%	-0.29	0.0040	-0.097
45.35	50.35		508	59.1%	0.70	0.0040	-0.092	205	19.90	23.10	1	965	60.7%	-0.30	0.0041	-0.099
43.60	48.85		298	58.6%	0.69	0.0041	-0.094	207.5	21.00	24.40	6	142	60.8%	-0.32	0.0042	-0.100
41.90	47.35	8	565	58.1%	0.68	0.0042	-0.096	210	21.90	25.90	14	267	60.9%	-0.33	0.0043	-0.102
40.90	46.10		489	58.4%	0.67	0.0042	-0.097	212.5	23.20	24.30	4	142	58.4%	-0.34	0.0043	-0.103
39.25	44.30	5	332	57.5%	0.66	0.0043	-0.099	215	24.55	25.90	7	374	58.9%	-0.35	0.0044	-0.104
38.80	42.40	20	135	57.7%	0.65	0.0043	-0.100	217.5	25.50	27.20	6	233	58.7%	-0.36	0.0045	-0.105
37.05	40.75	31	301	56.8%	0.63	0.0044	-0.101	220	26.65	29.85	16	696	59.8%	-0.37	0.0045	-0.106
34.80	41.25		339	57.3%	0.62	0.0044	-0.102	222.5	28.00	29.70	1	130	58.5%	-0.39	0.0046	-0.107
34.25	40.60		539	58.3%	0.61	0.0045	-0.103	225	28.65	31.30	9	510	58.2%	-0.40	0.0046	-0.108
33.10	38.15	3	99	57.1%	0.60	0.0045	-0.104	227.5	27.65	33.20	3	198	56.6%	-0.41	0.0047	-0.108
32.90	35.70	75	295	56.7%	0.59	0.0046	-0.105	230	31.60	33.95	33	343	58.3%	-0.42	0.0047	-0.109
31.65	36.60		374	58.2%	0.58	0.0046	-0.105	232.5	33.30	34.60	3	290	57.9%	-0.43	0.0048	-0.109
29.60	34.10	16	375	56.1%	0.57	0.0046	-0.106	235	33.15	35.85	16	159	56.3%	-0.44	0.0048	-0.110
29.55	32.55	3	340	56.5%	0.56	0.0046	-0.106	237.5	36.15	37.85	3	85	58.1%	-0.46	0.0048	-0.110
27.40	32.40		230	56.2%	0.54	0.0047	-0.107	240	37.40	39.40	2	282	57.9%	-0.47	0.0049	-0.110
26.85	29.70	4	1,533	56.6%	0.52	0.0047	-0.107	245	38.75	43.65	5	506	57.5%	-0.49	0.0049	-0.110
24.95	29.95		52	56.8%	0.51	0.0047	-0.108	247.5	41.60	43.55	6	1,290	57.1%	-0.50	0.0049	-0.110
25.05	29.80	1	719	58.2%	0.50	0.0047	-0.108	250	43.10	45.65	1	411	57.4%	-0.51	0.0049	-0.110
23.15	28.80		106	57.2%	0.49	0.0047	-0.108	252.5	43.65	48.20		76	57.3%	-0.52	0.0049	-0.110
23.35	25.80	7	210	56.2%	0.48	0.0047	-0.107	255	44.35	50.80		145	57.3%	-0.54	0.0049	-0.109
22.90	24.95	1	345	56.5%	0.47	0.0047	-0.107	257.5	48.00	51.75		237	58.4%	-0.55	0.0050	-0.109
21.60	26.25	2	565	57.8%	0.46	0.0047	-0.107	260	49.90	53.40		189	58.5%	-0.56	0.0049	-0.108
21.65	24.80	7	233	57.9%	0.45	0.0047	-0.107	262.5	51.45	55.20		164	58.4%	-0.57	0.0049	-0.108
20.85	24.15	6	118	58.0%	0.44	0.0047	-0.106	265	50.65	56.85		233	56.1%	-0.58	0.0049	-0.107
18.70	23.80		217	57.0%	0.43	0.0047	-0.106	267.5	55.15	58.50	1	271	58.4%	-0.59	0.0049	-0.106
17.95	22.55		290	56.5%	0.42	0.0046	-0.105	270	57.40	59.65	2	203	58.2%	-0.60	0.0049	-0.106
17.65	22.70		297	57.6%	0.41	0.0046	-0.105	272.5	56.00	62.25		102	56.0%	-0.61	0.0049	-0.105
17.10	22.15	1	581	57.7%	0.40	0.0046	-0.104	275	58.30	64.05		193	56.4%	-0.62	0.0049	-0.104
16.90	20.95		145	57.6%	0.39	0.0046	-0.103	277.5	61.20	65.95		155	57.4%	-0.63	0.0048	-0.103
16.70	20.60	4	306	58.2%	0.38	0.0045	-0.103	280	62.05	67.80		89	56.4%	-0.64	0.0048	-0.102
15.45	19.35		274	57.1%	0.37	0.0045	-0.102	282.5	64.65	69.40	2	48	56.7%	-0.65	0.0048	-0.101
14.85	17.95	37	181	56.3%	0.36	0.0044	-0.101	285	65.90	71.65		160	56.4%	-0.66	0.0048	-0.100
15.00	16.70	3	202	56.2%	0.35	0.0044	-0.100	287.5	67.80	73.60		110	56.4%	-0.67	0.0047	-0.099
13.90	17.75	7	423	57.3%	0.34	0.0044	-0.099	290	70.40	75.55		87	57.0%	-0.68	0.0047	-0.098
12.75	14.80	46	1,171	57.2%	0.31	0.0042	-0.095	300	78.35	82.55	30	80	55.8%	-0.72	0.0046	-0.093
11.30	12.90	15	537	57.4%	0.28	0.0040	-0.091	310	85.70	91.95		104	56.0%	-0.75	0.0044	-0.088
9.75	10.75	61	548	56.7%	0.25	0.0038	-0.086	320	94.15	101.15		41	56.6%	-0.78	0.0042	-0.083
6.90	10.55	7	501	56.3%	0.22	0.0036	-0.081	330	103.80	108.00		53	55.3%	-0.81	0.0040	-0.077
6.80	8.20	55	191	56.2%	0.20	0.0033	-0.076	340	112.70	118.30		1	57.1%	-0.83	0.0038	-0.072

표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.

변동성 스마일 — Mar 19, 2027

변동성 페이지 →

이 만기의 행사가별 내재 변동성. 외가격 풋은 통상적으로 콜보다 높은 IV로 가격 책정됩니다 — 스큐입니다.

콜풋

CRWD 옵션 체인 CrowdStrike Holdings, Inc.

변동성 스마일 — Mar 19, 2027

경기소비재

ETF

기술

금융 서비스

산업재

필수소비재