CRWD Optionskette CrowdStrike Holdings, Inc.

Verfall Cboe delayed options data · Stand 18:35 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±12.8% (199.25–257.81) · ATM IV 54.1% · P/C Open Interest 1.38

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
112.55	116.75		406	121.0%	1.00	0.0002	0.000	115	0	0.6000		130	109.2%	-0.00	0.0002	-0.009
110.25	115.45	1	118	135.5%	1.00	0.0002	0.000	117.5	0	0.6800		103	108.0%	-0.00	0.0002	-0.009
107.75	112.55		156	127.2%	1.00	0.0002	0.000	120	0	0.2300		302	90.9%	-0.00	0.0002	-0.010
104.95	110.50		224	125.0%	1.00	0.0002	0.000	122.5	0	0.5100		106	97.8%	-0.00	0.0002	-0.011
102.80	107.80		219	122.9%	1.00	0.0002	0.000	125	0.0200	0.1000	3	1,119	79.5%	-0.00	0.0002	-0.012
100.65	105.55		105	124.8%	0.99	0.0003	-0.001	127.5	0	0.5400		90	92.9%	-0.01	0.0003	-0.013
98.45	101.95	1	178	113.5%	0.99	0.0003	-0.002	130	0	0.5500		625	90.4%	-0.01	0.0003	-0.014
95.45	100.20		123	112.5%	0.99	0.0004	-0.003	132.5	0.0700	0.1500	92	124	77.6%	-0.01	0.0004	-0.015
92.75	98.00		44	109.9%	0.99	0.0004	-0.005	135	0.0900	0.2400	1	539	79.2%	-0.01	0.0004	-0.016
90.25	95.65		165	107.8%	0.99	0.0004	-0.007	137.5	0.1300	0.1900	7	402	76.4%	-0.01	0.0004	-0.018
88.00	92.65		342	102.2%	0.99	0.0005	-0.009	140	0.1400	0.2200		1,012	75.1%	-0.01	0.0005	-0.019
85.05	90.70		110	99.8%	0.99	0.0006	-0.011	142.5	0	0.6700		315	79.5%	-0.01	0.0006	-0.021
82.65	88.25		93	97.8%	0.99	0.0006	-0.013	145	0.1500	0.3600	1	244	73.9%	-0.01	0.0006	-0.023
80.75	85.50	4	449	97.3%	0.99	0.0007	-0.016	147.5	0	0.7600		245	75.9%	-0.01	0.0007	-0.025
78.20	82.85	1	427	92.5%	0.98	0.0008	-0.018	150	0.2200	0.3100	17	493	69.4%	-0.02	0.0008	-0.028
75.65	80.45		101	89.8%	0.98	0.0009	-0.022	152.5	0.2000	0.5500		267	70.7%	-0.02	0.0010	-0.031
73.15	78.00		378	87.0%	0.98	0.0011	-0.025	155	0.2000	0.5200	9	537	67.8%	-0.02	0.0011	-0.034
70.80	76.00		127	88.3%	0.98	0.0012	-0.029	157.5	0.2600	1.02		182	72.3%	-0.02	0.0012	-0.037
68.80	71.55		510	74.8%	0.97	0.0014	-0.033	160	0.3700	0.5100	2	1,168	65.2%	-0.03	0.0014	-0.041
65.75	71.15		142	82.7%	0.97	0.0015	-0.037	162.5	0.4500	0.6900	2	1,037	65.7%	-0.03	0.0015	-0.045
63.40	68.00		267	76.6%	0.97	0.0017	-0.042	165	0.4700	0.6600	11	320	63.2%	-0.03	0.0017	-0.050
61.70	65.80		270	79.9%	0.96	0.0020	-0.048	167.5	0.6200	0.7900	2	496	63.3%	-0.04	0.0020	-0.055
58.40	63.25		362	72.2%	0.96	0.0022	-0.053	170	0.7500	0.8600	40	767	62.5%	-0.04	0.0022	-0.061
56.40	61.05		221	73.5%	0.95	0.0025	-0.060	172.5	0.8800	1.16	146	109	63.1%	-0.05	0.0025	-0.067
54.15	58.60		337	72.0%	0.94	0.0028	-0.067	175	0.9600	1.13	40	726	60.9%	-0.06	0.0028	-0.073
51.85	56.15	15	94	70.1%	0.93	0.0031	-0.074	177.5	1.15	1.30	5	1,398	60.5%	-0.07	0.0031	-0.081
49.90	54.50		202	73.0%	0.93	0.0034	-0.082	180	1.40	1.50	68	1,208	60.3%	-0.07	0.0034	-0.088
47.60	51.35		189	68.1%	0.92	0.0038	-0.090	182.5	1.57	1.76	22	237	59.8%	-0.08	0.0038	-0.096
44.80	47.45		683	58.0%	0.91	0.0042	-0.099	185	1.83	1.95	81	645	59.2%	-0.10	0.0042	-0.105
43.10	47.15		120	66.7%	0.89	0.0046	-0.108	187.5	2.09	2.25	45	95	58.6%	-0.11	0.0046	-0.114
40.80	44.15		361	62.5%	0.88	0.0050	-0.117	190	2.45	2.60	191	733	58.5%	-0.12	0.0051	-0.123
38.95	42.45		105	64.1%	0.87	0.0055	-0.127	192.5	2.60	2.96	22	217	57.4%	-0.14	0.0055	-0.132
37.35	38.80	1	244	60.1%	0.85	0.0060	-0.137	195	3.15	3.40	122	498	57.6%	-0.15	0.0060	-0.142
34.75	37.20		492	59.3%	0.83	0.0064	-0.147	197.5	3.55	3.85	17	221	57.1%	-0.17	0.0065	-0.151
32.30	34.65	8	618	56.0%	0.82	0.0069	-0.156	200	4.15	4.35	780	4,007	57.1%	-0.19	0.0069	-0.161
30.25	33.80		242	58.4%	0.80	0.0074	-0.166	202.5	4.60	4.90	7	253	56.5%	-0.21	0.0074	-0.170
28.80	31.30	1	898	57.5%	0.78	0.0078	-0.175	205	5.20	5.50	75	609	56.2%	-0.23	0.0079	-0.179
26.80	30.35		127	58.8%	0.75	0.0082	-0.184	207.5	5.90	6.20	59	260	56.1%	-0.25	0.0083	-0.188
25.65	26.90	12	360	56.1%	0.73	0.0087	-0.192	210	6.60	6.90	172	2,396	55.7%	-0.27	0.0087	-0.195
23.45	26.05	3	115	56.6%	0.71	0.0091	-0.199	212.5	7.55	7.70	157	385	55.9%	-0.29	0.0091	-0.203
22.60	23.35	11	325	55.8%	0.68	0.0094	-0.206	215	8.20	8.55	2,090	2,582	55.2%	-0.32	0.0095	-0.209
21.00	21.55		670	55.0%	0.66	0.0098	-0.212	217.5	9.25	9.45	200	426	55.2%	-0.34	0.0099	-0.215
19.60	20.00	23	327	55.0%	0.63	0.0101	-0.217	220	10.10	10.45	94	1,560	54.7%	-0.37	0.0102	-0.220
18.10	18.55	4	394	54.6%	0.61	0.0103	-0.221	222.5	11.10	11.50	5	345	54.4%	-0.39	0.0104	-0.224
16.75	17.20	33	342	54.5%	0.58	0.0105	-0.224	225	12.30	12.65	4,151	5,580	54.4%	-0.42	0.0106	-0.227
15.45	15.90	31	244	54.3%	0.55	0.0107	-0.226	227.5	13.40	13.80	27	618	54.0%	-0.45	0.0108	-0.228
14.20	14.65	210	1,425	54.1%	0.53	0.0108	-0.227	230	14.70	15.10	242	1,900	53.9%	-0.48	0.0109	-0.229
13.05	13.50	66	602	54.0%	0.50	0.0109	-0.227	232.5	16.05	16.45	30	434	53.8%	-0.50	0.0110	-0.229
11.95	12.40	366	1,096	53.8%	0.47	0.0109	-0.225	235	17.40	17.85	2,078	3,953	53.6%	-0.53	0.0110	-0.228
10.95	11.30	60	648	53.6%	0.45	0.0109	-0.223	237.5	18.90	19.35	72	735	53.6%	-0.56	0.0110	-0.225
9.95	10.35	95	1,580	53.4%	0.42	0.0108	-0.220	240	20.45	20.85	298	3,370	53.3%	-0.58	0.0109	-0.222
9.05	9.40	48		53.2%	0.40	0.0106	-0.216	242.5	21.95	22.50	5		53.1%	-0.61	0.0108	-0.218
8.20	8.60	81	591	53.1%	0.37	0.0105	-0.211	245	23.65	24.15	171	524	53.0%	-0.64	0.0106	-0.213
7.45	7.80	78	288	53.0%	0.35	0.0102	-0.206	247.5	24.70	25.95	36	170	51.6%	-0.66	0.0104	-0.207
6.70	7.05	216	2,151	52.8%	0.32	0.0100	-0.199	250	27.15	27.65	61	777	52.7%	-0.68	0.0102	-0.201
6.05	6.40	135	365	52.7%	0.30	0.0097	-0.193	252.5	28.30	30.00	28	132	52.2%	-0.71	0.0099	-0.194
5.50	5.65	161	1,209	52.4%	0.28	0.0094	-0.185	255	30.10	31.65	20	535	51.3%	-0.73	0.0096	-0.187
4.90	5.20	79	244	52.5%	0.26	0.0090	-0.178	257.5	30.85	34.10	6	581	49.5%	-0.75	0.0092	-0.179
4.40	4.60	250	1,350	52.2%	0.24	0.0086	-0.170	260	34.10	35.60	5	346	51.1%	-0.77	0.0089	-0.171
3.95	4.20	28	1,125	52.4%	0.22	0.0082	-0.162	262.5	36.20	38.60		120	53.6%	-0.79	0.0085	-0.163
3.55	3.80	67	690	52.5%	0.20	0.0079	-0.153	265	38.20	39.90	14	1,836	51.2%	-0.81	0.0081	-0.155
3.15	3.35	46	274	52.2%	0.18	0.0075	-0.145	267.5	39.40	42.65		226	50.2%	-0.83	0.0077	-0.146
2.85	2.99	204	1,479	52.3%	0.17	0.0070	-0.137	270	42.65	44.30	2	301	51.8%	-0.84	0.0073	-0.138
2.54	2.70	10	256	52.3%	0.15	0.0066	-0.129	272.5	42.85	47.05	3	90	46.3%	-0.86	0.0070	-0.130
2.27	2.41	97	774	52.3%	0.14	0.0062	-0.121	275	46.55	48.70		159	49.5%	-0.87	0.0066	-0.122
2.03	2.17	54	270	52.4%	0.13	0.0059	-0.114	277.5	47.75	51.95		250	48.9%	-0.88	0.0062	-0.114
1.82	1.93	152	1,851	52.5%	0.12	0.0055	-0.106	280	50.80	53.75	12	1,917	49.8%	-0.90	0.0058	-0.107
1.62	1.76	2	400	52.7%	0.11	0.0051	-0.099	282.5	51.80	56.70		83	45.3%	-0.91	0.0055	-0.100
1.45	1.57	41	566	52.8%	0.10	0.0048	-0.093	285	53.50	58.45		51		-0.92	0.0051	-0.093
1.30	1.45	24	605	53.1%	0.09	0.0044	-0.086	287.5	56.70	60.70		22		-0.93	0.0048	-0.087
1.16	1.24	3,495	1,353	52.9%	0.08	0.0041	-0.080	290	59.00	63.25		65		-0.94	0.0045	-0.081
0.7300	0.8100	229	2,264	53.4%	0.05	0.0030	-0.060	300	69.40	72.80		77		-0.96	0.0034	-0.060
0.4600	0.5500	79	1,685	54.2%	0.04	0.0022	-0.044	310	78.25	83.95		69		-0.98	0.0026	-0.040
0.1900	0.3900	71	745	53.9%	0.03	0.0016	-0.033	320	88.90	93.80		54		-1.00	0.0013	-0.030
0.2200	0.2700	29	1,148	56.6%	0.02	0.0012	-0.025	330	97.75	102.75	1	1		-1.00	0.0002	-0.028
0.1500	0.1800	26	1,307	57.4%	0.01	0.0009	-0.019	340	107.65	113.20		1		-1.00	0.0000	-0.028

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 20, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

CRWD Optionskette CrowdStrike Holdings, Inc.

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum