CRWD rantai opsi CrowdStrike Holdings, Inc.

Expirasi Cboe delayed options data · per 09:35 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 ±12.7% (199.51–257.51) · ATM IV 53.8% · P/C open interest 1.38

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
111.05	117.00		406	114.9%	1.00	0.0002	0.000	115	0	0.6200		130	109.6%	-0.00	0.0002	-0.009
109.50	115.00	1	118	132.4%	1.00	0.0002	0.000	117.5	0	0.8800		103	112.2%	-0.00	0.0002	-0.010
104.80	112.70		156	92.1%	1.00	0.0002	0.000	120	0	0.2300		302	90.8%	-0.00	0.0002	-0.011
103.40	110.25		224	114.2%	1.00	0.0002	0.000	122.5	0	0.7100		106	102.5%	-0.00	0.0002	-0.012
99.80	107.75		219	87.0%	0.99	0.0003	-0.000	125	0.0200	0.3000	3	1,119	89.1%	-0.01	0.0003	-0.013
97.35	105.25		105	85.5%	0.99	0.0003	-0.002	127.5	0	0.7400		90	97.2%	-0.01	0.0003	-0.014
94.85	102.80	1	178	83.9%	0.99	0.0003	-0.003	130	0	0.5500		625	90.2%	-0.01	0.0003	-0.015
92.70	100.30		123	89.7%	0.99	0.0004	-0.005	132.5	0.0700	0.1500	94	124	77.5%	-0.01	0.0004	-0.016
89.90	97.85		44	80.5%	0.99	0.0004	-0.007	135	0.1100	0.3800	3	539	83.7%	-0.01	0.0004	-0.018
87.75	95.40		165	86.3%	0.99	0.0005	-0.009	137.5	0.1400	0.1900	7	402	76.5%	-0.01	0.0005	-0.019
86.10	92.90		342	94.8%	0.99	0.0006	-0.011	140	0.1600	0.6300		1,012	84.1%	-0.01	0.0006	-0.021
83.00	90.45		110	84.9%	0.99	0.0006	-0.013	142.5	0	0.8700		315	82.7%	-0.01	0.0006	-0.023
80.45	88.00		93	81.8%	0.99	0.0007	-0.015	145	0.0500	0.4000	117	244	72.4%	-0.01	0.0007	-0.026
78.70	85.55	4	449	88.0%	0.98	0.0008	-0.018	147.5	0	0.9600		245	78.7%	-0.02	0.0008	-0.028
78.00	82.85	1	427	97.6%	0.98	0.0009	-0.021	150	0.2600	0.7100	27	493	76.3%	-0.02	0.0009	-0.031
72.70	80.65		101	71.7%	0.98	0.0010	-0.025	152.5	0.1000	0.3600	27	267	65.4%	-0.02	0.0010	-0.034
71.25	78.00		378	79.0%	0.98	0.0011	-0.028	155	0.3600	0.8600	9	537	74.0%	-0.02	0.0011	-0.037
68.25	75.60		127	72.2%	0.97	0.0013	-0.032	157.5	0.0800	0.9100	1	182	68.8%	-0.03	0.0013	-0.041
65.40	73.30		510	67.8%	0.97	0.0014	-0.036	160	0.4500	0.6000	4	1,168	67.1%	-0.03	0.0014	-0.045
63.75	70.90		142	73.6%	0.97	0.0016	-0.041	162.5	0.5500	1.00	2	1,037	69.6%	-0.03	0.0016	-0.049
60.55	68.50		267	65.8%	0.96	0.0018	-0.046	165	0.3100	0.9900	19	320	64.6%	-0.04	0.0018	-0.054
58.10	66.20		270	65.2%	0.96	0.0020	-0.051	167.5	0.5200	1.26	2	496	66.2%	-0.04	0.0020	-0.059
56.90	63.25		362	68.5%	0.95	0.0023	-0.057	170	0.8300	0.9000	41	767	63.2%	-0.05	0.0023	-0.065
53.60	61.45		221	65.0%	0.95	0.0026	-0.064	172.5	0.9100	1.10	168	109	62.6%	-0.05	0.0026	-0.071
51.05	59.00		337	62.2%	0.94	0.0028	-0.071	175	1.10	1.20	64	726	61.9%	-0.06	0.0029	-0.077
49.90	56.70	15	94	67.7%	0.93	0.0032	-0.078	177.5	1.28	1.42	6	1,398	61.6%	-0.07	0.0032	-0.084
48.70	54.25		202	70.6%	0.92	0.0035	-0.086	180	1.44	1.59	92	1,208	60.7%	-0.08	0.0035	-0.092
44.45	52.10		189	61.6%	0.91	0.0039	-0.094	182.5	1.68	2.16	22	237	61.8%	-0.09	0.0039	-0.100
43.10	48.55		683	59.1%	0.90	0.0043	-0.102	185	1.90	2.09	95	645	59.7%	-0.10	0.0043	-0.108
40.90	47.75		120	64.0%	0.89	0.0047	-0.111	187.5	2.17	2.38	57	95	59.1%	-0.11	0.0047	-0.117
37.60	45.60	2	361	59.3%	0.88	0.0051	-0.121	190	2.51	2.68	227	733	58.6%	-0.12	0.0052	-0.126
36.65	43.65		105	63.2%	0.86	0.0056	-0.130	192.5	2.87	3.05	22	217	58.3%	-0.14	0.0056	-0.135
34.55	39.80	2	244	57.0%	0.85	0.0060	-0.140	195	3.25	3.50	128	498	57.9%	-0.15	0.0061	-0.144
31.30	39.35		492	57.8%	0.83	0.0065	-0.149	197.5	3.65	4.45	23	221	58.8%	-0.17	0.0065	-0.154
29.75	37.35	12	618	58.6%	0.81	0.0070	-0.159	200	4.15	4.50	801	4,007	57.1%	-0.19	0.0070	-0.163
28.95	33.80		242	57.0%	0.79	0.0074	-0.168	202.5	4.70	5.70	14	253	58.4%	-0.21	0.0075	-0.172
26.45	32.60	3	898	56.8%	0.77	0.0079	-0.177	205	5.30	5.70	90	609	56.5%	-0.23	0.0079	-0.181
25.25	30.00		127	56.1%	0.75	0.0083	-0.185	207.5	5.95	6.80	61	260	57.1%	-0.25	0.0084	-0.189
24.65	27.40	22	360	56.5%	0.73	0.0088	-0.194	210	6.75	7.05	178	2,396	55.9%	-0.27	0.0088	-0.197
21.15	26.95	3	115	55.1%	0.70	0.0092	-0.201	212.5	7.50	7.90	173	385	55.6%	-0.30	0.0092	-0.204
19.95	25.85	13	325	56.9%	0.68	0.0095	-0.207	215	8.35	8.80	2,098	2,582	55.5%	-0.32	0.0096	-0.211
19.00	23.60		670	56.4%	0.65	0.0098	-0.213	217.5	9.20	10.35	255	426	56.3%	-0.35	0.0099	-0.216
18.20	21.20	28	327	55.8%	0.63	0.0101	-0.218	220	10.25	10.70	126	1,560	54.9%	-0.37	0.0102	-0.221
16.25	21.00	4	394	56.9%	0.60	0.0104	-0.222	222.5	11.25	11.75	8	345	54.5%	-0.40	0.0105	-0.224
16.05	17.70	45	342	55.8%	0.58	0.0106	-0.224	225	12.35	12.90	4,223	5,580	54.3%	-0.43	0.0107	-0.227
13.75	15.70	40	244	51.8%	0.55	0.0108	-0.226	227.5	13.55	15.00	31	618	55.8%	-0.45	0.0109	-0.228
13.80	14.35	241	1,425	54.0%	0.52	0.0109	-0.227	230	14.50	16.20	244	1,900	54.8%	-0.48	0.0110	-0.229
12.65	14.65	135	602	56.3%	0.50	0.0109	-0.226	232.5	16.00	17.40	30	434	54.7%	-0.51	0.0111	-0.228
11.60	12.15	473	1,096	53.8%	0.47	0.0109	-0.225	235	16.90	18.90	2,083	3,953	53.7%	-0.54	0.0111	-0.227
9.45	12.50	65	648	53.9%	0.44	0.0109	-0.222	237.5	18.35	20.60	72	735	53.9%	-0.56	0.0111	-0.224
9.55	10.65	124	1,580	54.1%	0.42	0.0108	-0.218	240	19.50	22.40	325	3,370	53.5%	-0.59	0.0110	-0.220
7.35	10.50	48		52.8%	0.39	0.0107	-0.214	242.5	20.65	24.35	5		53.1%	-0.62	0.0108	-0.216
6.55	9.10	89	591	51.6%	0.36	0.0105	-0.209	245	21.25	26.35	172	524	51.5%	-0.64	0.0107	-0.210
5.70	8.30	84	288	51.2%	0.34	0.0102	-0.203	247.5	22.65	28.55	36	170	51.6%	-0.67	0.0104	-0.204
6.40	6.80	233	2,151	52.3%	0.32	0.0100	-0.196	250	25.50	30.00	69	777	52.9%	-0.69	0.0102	-0.198
4.75	6.45	135	365	50.7%	0.29	0.0097	-0.189	252.5	26.85	31.85	28	132	51.7%	-0.71	0.0099	-0.191
4.70	6.35	165	1,209	52.8%	0.27	0.0093	-0.182	255	28.55	32.35	20	535	47.7%	-0.74	0.0096	-0.183
3.55	5.00	81	244	49.4%	0.25	0.0090	-0.174	257.5	30.65	36.00	6	581	51.9%	-0.76	0.0092	-0.175
4.20	4.45	274	1,350	51.7%	0.23	0.0086	-0.166	260	34.45	38.70	9	346	57.8%	-0.78	0.0088	-0.167
3.70	4.55	31	1,125	53.1%	0.21	0.0082	-0.158	262.5	34.45	40.60		120	52.4%	-0.80	0.0085	-0.159
3.25	3.60	134	690	51.7%	0.19	0.0078	-0.149	265	36.90	42.35	14	1,836	52.4%	-0.82	0.0081	-0.150
2.97	3.30	48	274	52.1%	0.18	0.0074	-0.141	267.5	37.30	44.75		226	47.7%	-0.83	0.0077	-0.142
2.35	2.85	237	1,479	50.8%	0.16	0.0070	-0.133	270	43.00	44.50	4	301	51.1%	-0.85	0.0073	-0.134
1.90	3.05	190	256	51.9%	0.15	0.0066	-0.125	272.5	43.75	49.10	3	90	54.1%	-0.86	0.0069	-0.126
2.10	2.34	124	774	52.0%	0.14	0.0062	-0.117	275	44.20	51.25		159	46.9%	-0.88	0.0065	-0.118
1.87	2.10	54	270	52.2%	0.12	0.0058	-0.110	277.5	46.55	53.40		250	46.0%	-0.89	0.0061	-0.111
1.68	1.85	183	1,851	52.1%	0.11	0.0054	-0.103	280	48.90	55.75	12	1,917	45.8%	-0.90	0.0057	-0.103
1.48	1.71	2	400	52.3%	0.10	0.0050	-0.096	282.5	51.35	58.25		83	47.0%	-0.91	0.0054	-0.097
1.27	1.47	43	566	51.9%	0.09	0.0047	-0.090	285	53.60	61.25		51	50.1%	-0.92	0.0050	-0.090
1.14	1.35	26	605	52.3%	0.08	0.0043	-0.084	287.5	55.95	63.90		22	51.6%	-0.93	0.0047	-0.084
1.00	1.18	3,539	1,353	52.2%	0.08	0.0040	-0.078	290	59.20	64.20		65		-0.94	0.0044	-0.079
0.6500	0.7600	384	2,264	52.9%	0.05	0.0030	-0.058	300	69.35	75.35		77	57.7%	-0.97	0.0034	-0.059
0.3400	0.5200	87	1,685	53.1%	0.04	0.0022	-0.043	310	78.00	85.45		69		-0.98	0.0025	-0.039
0.3000	0.4800	73	745	56.7%	0.03	0.0016	-0.032	320	87.70	96.10		54		-1.00	0.0013	-0.028
0	0.3100	38	1,148	53.5%	0.02	0.0012	-0.025	330	98.05	105.25	1	1		-1.00	0.0002	-0.028
0.1200	0.2000	28	1,307	57.7%	0.01	0.0008	-0.019	340	107.90	114.75		1		-1.00	0.0000	-0.028

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 — Nov 20, 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

CRWD rantai opsi CrowdStrike Holdings, Inc.

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif