CRWD rantai opsi CrowdStrike Holdings, Inc.
Cboe delayed options data · per 21:49 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±8.1% (196.42–230.92) · ATM IV 49.4% · P/C open interest 1.19
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 104.25 | 108.65 | 1,058 | 1.00 | 0.0000 | 0.000 | 107.5 | 0 | 0.7900 | 1,524 | 161.6% | -0.00 | 0.0000 | -0.003 | |||
| 101.65 | 106.30 | 1,042 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.0300 | 959 | 112.4% | -0.00 | 0.0000 | -0.003 | |||
| 99.20 | 103.60 | 2 | 2,309 | 1.00 | 0.0000 | 0.000 | 112.5 | 0 | 0.2500 | 5,195 | 135.5% | -0.00 | 0.0000 | -0.003 | ||
| 96.60 | 101.30 | 1,653 | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.4000 | 610 | 139.5% | -0.00 | 0.0001 | -0.003 | |||
| 95.50 | 98.75 | 1,320 | 122.4% | 1.00 | 0.0001 | 0.000 | 117.5 | 0 | 0.0300 | 445 | 102.0% | -0.00 | 0.0001 | -0.003 | ||
| 91.85 | 97.15 | 1,222 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.1300 | 20 | 1,596 | 114.0% | -0.00 | 0.0001 | -0.004 | ||
| 89.20 | 93.85 | 4 | 1,042 | 1.00 | 0.0001 | 0.000 | 122.5 | 0 | 0.4100 | 20 | 2,210 | 127.1% | -0.00 | 0.0001 | -0.004 | |
| 86.60 | 91.45 | 1,409 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 0.2700 | 20 | 3,175 | 116.4% | -0.00 | 0.0001 | -0.004 | ||
| 84.10 | 88.85 | 1,009 | 1.00 | 0.0001 | 0.000 | 127.5 | 0 | 0.4200 | 632 | 119.4% | -0.00 | 0.0001 | -0.005 | |||
| 81.85 | 86.35 | 1,717 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.1700 | 22 | 908 | 102.7% | -0.00 | 0.0001 | -0.005 | ||
| 79.10 | 83.75 | 810 | 1.00 | 0.0001 | 0.000 | 132.5 | 0 | 0.0300 | 37 | 1,392 | 82.9% | -0.00 | 0.0001 | -0.006 | ||
| 76.65 | 81.35 | 467 | 1.00 | 0.0002 | 0.000 | 135 | 0 | 0.2400 | 4 | 725 | 99.9% | -0.00 | 0.0002 | -0.007 | ||
| 74.15 | 78.90 | 2,070 | 1.00 | 0.0002 | 0.000 | 137.5 | 0 | 0.1500 | 1,990 | 90.9% | -0.00 | 0.0002 | -0.008 | |||
| 71.70 | 76.55 | 6 | 1,114 | 1.00 | 0.0003 | 0.000 | 140 | 0 | 0.1000 | 1,258 | 83.7% | -0.00 | 0.0003 | -0.009 | ||
| 69.20 | 73.85 | 1,288 | 1.00 | 0.0003 | 0.000 | 142.5 | 0 | 0.4500 | 825 | 97.5% | -0.00 | 0.0003 | -0.010 | |||
| 66.65 | 71.55 | 1,368 | 1.00 | 0.0004 | 0.000 | 145 | 0 | 0.1700 | 1,172 | 82.3% | -0.00 | 0.0004 | -0.012 | |||
| 64.30 | 68.90 | 464 | 0.99 | 0.0004 | 0.000 | 147.5 | 0 | 0.1400 | 4 | 1,212 | 77.3% | -0.01 | 0.0004 | -0.014 | ||
| 61.75 | 66.45 | 2 | 2,878 | 0.99 | 0.0005 | 0.000 | 150 | 0.0100 | 0.1100 | 51 | 4,203 | 72.9% | -0.01 | 0.0005 | -0.016 | |
| 59.20 | 63.95 | 423 | 0.99 | 0.0006 | 0.000 | 152.5 | 0 | 0.1600 | 2 | 493 | 72.3% | -0.01 | 0.0006 | -0.019 | ||
| 57.05 | 61.10 | 8 | 760 | 0.99 | 0.0008 | 0.000 | 155 | 0.0500 | 0.3700 | 4 | 2,986 | 79.0% | -0.01 | 0.0008 | -0.021 | |
| 54.25 | 58.80 | 864 | 0.99 | 0.0009 | 0.000 | 157.5 | 0 | 0.2500 | 4 | 1,493 | 70.2% | -0.01 | 0.0009 | -0.025 | ||
| 53.20 | 56.75 | 1,730 | 0.99 | 0.0011 | -0.000 | 160 | 0.0400 | 0.1300 | 17 | 2,207 | 63.7% | -0.01 | 0.0011 | -0.028 | ||
| 49.60 | 53.55 | 2,690 | 0.99 | 0.0013 | -0.005 | 162.5 | 0.1000 | 0.2300 | 4 | 714 | 66.5% | -0.01 | 0.0013 | -0.032 | ||
| 47.05 | 51.65 | 1,762 | 0.98 | 0.0015 | -0.011 | 165 | 0.0600 | 0.3800 | 14 | 1,650 | 66.2% | -0.02 | 0.0015 | -0.036 | ||
| 44.35 | 48.90 | 622 | 0.98 | 0.0018 | -0.017 | 167.5 | 0.0800 | 0.3400 | 3 | 4,889 | 62.5% | -0.02 | 0.0018 | -0.041 | ||
| 44.90 | 46.70 | 10 | 434 | 49.7% | 0.98 | 0.0021 | -0.023 | 170 | 0.1300 | 0.2800 | 20 | 3,589 | 59.1% | -0.02 | 0.0021 | -0.046 |
| 39.45 | 44.00 | 521 | 0.97 | 0.0025 | -0.031 | 172.5 | 0.2200 | 0.5100 | 2 | 788 | 61.8% | -0.03 | 0.0025 | -0.052 | ||
| 38.40 | 41.45 | 1,130 | 0.97 | 0.0030 | -0.039 | 175 | 0.2900 | 0.3700 | 51 | 2,193 | 57.4% | -0.03 | 0.0030 | -0.059 | ||
| 34.85 | 39.35 | 578 | 0.96 | 0.0035 | -0.049 | 177.5 | 0.2600 | 0.7500 | 8 | 698 | 58.7% | -0.04 | 0.0035 | -0.068 | ||
| 34.95 | 36.75 | 1 | 1,738 | 54.9% | 0.95 | 0.0042 | -0.060 | 180 | 0.4800 | 0.5700 | 93 | 2,256 | 55.7% | -0.05 | 0.0042 | -0.078 |
| 29.55 | 34.70 | 720 | 0.94 | 0.0050 | -0.072 | 182.5 | 0.5000 | 0.9100 | 58 | 817 | 55.8% | -0.06 | 0.0050 | -0.089 | ||
| 28.90 | 31.85 | 6 | 762 | 0.93 | 0.0059 | -0.087 | 185 | 0.5100 | 0.8300 | 140 | 1,788 | 53.3% | -0.07 | 0.0059 | -0.103 | |
| 28.20 | 29.40 | 1,091 | 2,899 | 50.5% | 0.91 | 0.0069 | -0.103 | 187.5 | 0.8900 | 1.03 | 1,138 | 5,936 | 52.5% | -0.09 | 0.0070 | -0.118 |
| 25.00 | 26.80 | 13 | 658 | 41.3% | 0.89 | 0.0081 | -0.122 | 190 | 1.13 | 1.29 | 160 | 2,012 | 51.9% | -0.11 | 0.0081 | -0.135 |
| 23.05 | 24.85 | 23 | 1,105 | 44.3% | 0.87 | 0.0094 | -0.142 | 192.5 | 1.45 | 1.59 | 37 | 568 | 51.5% | -0.13 | 0.0094 | -0.154 |
| 20.90 | 23.80 | 19 | 1,173 | 45.1% | 0.85 | 0.0107 | -0.163 | 195 | 1.82 | 1.98 | 174 | 1,262 | 51.1% | -0.15 | 0.0108 | -0.174 |
| 18.55 | 20.80 | 6 | 235 | 45.4% | 0.82 | 0.0121 | -0.184 | 197.5 | 1.95 | 2.46 | 96 | 516 | 49.4% | -0.18 | 0.0122 | -0.194 |
| 17.25 | 18.60 | 95 | 2,423 | 47.4% | 0.78 | 0.0134 | -0.205 | 200 | 2.83 | 3.05 | 241 | 1,498 | 50.8% | -0.22 | 0.0135 | -0.214 |
| 15.45 | 16.80 | 28 | 382 | 47.8% | 0.75 | 0.0147 | -0.226 | 202.5 | 3.45 | 3.75 | 25 | 482 | 50.6% | -0.26 | 0.0148 | -0.233 |
| 14.50 | 15.00 | 134 | 2,212 | 50.3% | 0.71 | 0.0158 | -0.244 | 205 | 4.20 | 4.50 | 95 | 1,235 | 50.4% | -0.30 | 0.0159 | -0.250 |
| 12.65 | 13.90 | 46 | 1,515 | 49.1% | 0.66 | 0.0168 | -0.259 | 207.5 | 5.05 | 5.40 | 34 | 700 | 50.3% | -0.34 | 0.0169 | -0.265 |
| 11.15 | 11.70 | 165 | 4,078 | 49.0% | 0.62 | 0.0176 | -0.272 | 210 | 6.05 | 6.35 | 200 | 1,858 | 50.2% | -0.38 | 0.0177 | -0.276 |
| 9.75 | 10.30 | 69 | 824 | 49.0% | 0.57 | 0.0181 | -0.280 | 212.5 | 7.10 | 7.35 | 127 | 354 | 49.7% | -0.43 | 0.0182 | -0.283 |
| 8.70 | 9.00 | 505 | 3,779 | 49.6% | 0.53 | 0.0184 | -0.285 | 215 | 8.30 | 8.70 | 72 | 996 | 50.0% | -0.47 | 0.0186 | -0.287 |
| 7.35 | 7.75 | 225 | 582 | 48.8% | 0.48 | 0.0185 | -0.286 | 217.5 | 9.55 | 10.10 | 9 | 743 | 49.9% | -0.52 | 0.0186 | -0.287 |
| 6.30 | 6.70 | 1,453 | 2,802 | 48.8% | 0.44 | 0.0183 | -0.283 | 220 | 11.00 | 11.55 | 12 | 707 | 49.9% | -0.57 | 0.0184 | -0.282 |
| 5.40 | 5.80 | 42 | 427 | 48.9% | 0.39 | 0.0178 | -0.276 | 222.5 | 12.20 | 13.15 | 5 | 282 | 48.9% | -0.61 | 0.0180 | -0.275 |
| 4.60 | 5.00 | 249 | 3,198 | 49.2% | 0.35 | 0.0172 | -0.266 | 225 | 13.55 | 14.80 | 2 | 1,737 | 47.8% | -0.65 | 0.0174 | -0.264 |
| 3.85 | 4.25 | 29 | 1,231 | 49.1% | 0.31 | 0.0164 | -0.254 | 227.5 | 15.65 | 17.30 | 4 | 536 | 51.2% | -0.69 | 0.0166 | -0.250 |
| 3.30 | 3.50 | 577 | 5,011 | 49.1% | 0.28 | 0.0154 | -0.239 | 230 | 17.35 | 19.20 | 8 | 708 | 50.9% | -0.73 | 0.0156 | -0.234 |
| 2.46 | 3.05 | 283 | 662 | 48.4% | 0.24 | 0.0144 | -0.223 | 232.5 | 19.25 | 21.20 | 171 | 51.1% | -0.76 | 0.0146 | -0.217 | |
| 2.34 | 2.50 | 323 | 1,006 | 49.6% | 0.21 | 0.0133 | -0.206 | 235 | 21.35 | 23.30 | 22 | 54.0% | -0.80 | 0.0134 | -0.199 | |
| 1.91 | 2.20 | 215 | 3,137 | 50.0% | 0.18 | 0.0121 | -0.189 | 237.5 | 23.55 | 27.15 | 37 | 59.6% | -0.82 | 0.0123 | -0.181 | |
| 1.63 | 1.79 | 456 | 2,002 | 50.0% | 0.16 | 0.0110 | -0.171 | 240 | 25.50 | 29.60 | 16 | 57 | 60.8% | -0.85 | 0.0111 | -0.162 |
| 1.29 | 1.53 | 9 | 1,731 | 50.2% | 0.13 | 0.0099 | -0.155 | 242.5 | 27.65 | 32.15 | 25 | 63.0% | -0.87 | 0.0100 | -0.144 | |
| 1.09 | 1.22 | 378 | 1,426 | 50.3% | 0.12 | 0.0088 | -0.139 | 245 | 28.20 | 34.75 | 66 | 51 | 57.7% | -0.89 | 0.0089 | -0.127 |
| 0.8600 | 1.28 | 11 | 700 | 52.0% | 0.10 | 0.0078 | -0.125 | 247.5 | 32.30 | 37.35 | 2 | 51 | 68.8% | -0.91 | 0.0079 | -0.111 |
| 0.7000 | 0.8000 | 378 | 2,734 | 50.2% | 0.08 | 0.0069 | -0.111 | 250 | 33.85 | 38.75 | 51 | 61.7% | -0.92 | 0.0070 | -0.096 | |
| 0.3100 | 0.9100 | 65 | 964 | 50.3% | 0.07 | 0.0061 | -0.099 | 252.5 | 36.15 | 41.55 | 3 | 65.1% | -0.93 | 0.0062 | -0.082 | |
| 0.4500 | 0.5900 | 147 | 2,228 | 51.0% | 0.06 | 0.0054 | -0.088 | 255 | 37.75 | 43.15 | 50 | 55.4% | -0.95 | 0.0056 | -0.069 | |
| 0.2700 | 0.6300 | 58 | 180 | 51.8% | 0.05 | 0.0047 | -0.079 | 257.5 | 41.50 | 46.85 | 16 | 78.5% | -0.95 | 0.0051 | -0.057 | |
| 0.1100 | 0.4200 | 94 | 638 | 49.1% | 0.05 | 0.0041 | -0.070 | 260 | 43.65 | 48.60 | 31 | 70.5% | -0.96 | 0.0048 | -0.050 | |
| 0.1400 | 0.4100 | 40 | 448 | 51.4% | 0.04 | 0.0036 | -0.062 | 262.5 | 46.30 | 51.75 | 5 | 78.0% | -0.97 | 0.0045 | -0.043 | |
| 0.0700 | 0.2500 | 70 | 206 | 49.1% | 0.03 | 0.0032 | -0.055 | 265 | 47.15 | 54.25 | 69.3% | -0.98 | 0.0041 | -0.038 | ||
| 0 | 0.4500 | 14 | 145 | 53.6% | 0.03 | 0.0028 | -0.049 | 267.5 | 51.20 | 56.25 | 79.4% | -0.98 | 0.0035 | -0.042 | ||
| 0.1200 | 0.4200 | 11 | 593 | 57.2% | 0.03 | 0.0024 | -0.044 | 270 | 53.60 | 59.25 | 84.5% | -0.99 | 0.0030 | -0.044 | ||
| 0 | 0.2100 | 7 | 95 | 51.5% | 0.02 | 0.0021 | -0.039 | 272.5 | 55.95 | 61.25 | 82.5% | -0.99 | 0.0025 | -0.047 | ||
| 0.0500 | 0.1700 | 2 | 211 | 53.5% | 0.02 | 0.0019 | -0.035 | 275 | 58.80 | 63.75 | 87.3% | -0.99 | 0.0018 | -0.057 | ||
| 0 | 0.1600 | 5 | 62 | 53.0% | 0.02 | 0.0017 | -0.031 | 277.5 | 61.00 | 66.25 | 93.7% | -1.00 | 0.0012 | -0.064 | ||
| 0.0500 | 0.2100 | 494 | 58.1% | 0.01 | 0.0015 | -0.028 | 280 | 63.80 | 68.75 | 92.0% | -1.00 | 0.0008 | -0.070 | |||
| 0 | 0.5100 | 120 | 65.9% | 0.01 | 0.0013 | -0.025 | 282.5 | 66.20 | 71.75 | 97.0% | -1.00 | 0.0005 | -0.076 | |||
| 0 | 0.4500 | 440 | 66.4% | 0.01 | 0.0011 | -0.022 | 285 | 68.50 | 74.25 | 97.9% | -1.00 | 0.0003 | -0.082 | |||
| 0 | 0.4900 | 740 | 69.0% | 0.01 | 0.0010 | -0.020 | 287.5 | 71.00 | 76.25 | 104.9% | -1.00 | 0.0001 | -0.086 | |||
| 0 | 0.1200 | 1 | 275 | 58.9% | 0.01 | 0.0009 | -0.018 | 290 | 73.55 | 78.75 | 99.0% | -1.00 | 0.0000 | -0.090 | ||
| 0 | 0.0100 | 7 | 2,158 | 51.4% | 0.01 | 0.0006 | -0.012 | 300 | 84.20 | 88.75 | 112.3% | -1.00 | 0.0000 | -0.099 | ||
| 0 | 0.0100 | 505 | 56.1% | 0.00 | 0.0004 | -0.008 | 310 | 93.70 | 99.25 | 120.5% | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.0100 | 5 | 118 | 60.5% | 0.00 | 0.0002 | -0.005 | 320 | 103.50 | 108.75 | 122.4% | -1.00 | 0.0000 | -0.104 | ||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput