CRWD catena di opzioni CrowdStrike Holdings, Inc.

Scadenza Cboe delayed options data · aggiornato al 21:52 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±12.6% (200.80–258.50) · ATM IV 54.1% · P/C open interest 1.20

CALL								Strike	PUT
Bid	Chiedi	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	Chiedi	Vol	OI	IV	Δ	Γ	Θ
109.60	115.20	9	406		1.00	0.0001	0.000	115	0	0.5900		130	110.0%	-0.00	0.0001	-0.008
106.95	114.60	1	118	114.9%	1.00	0.0002	0.000	117.5	0	0.6700		103	108.9%	-0.00	0.0002	-0.008
105.30	111.75		156	119.5%	1.00	0.0002	0.000	120	0	0.1900		302	89.7%	-0.00	0.0002	-0.009
101.90	109.45		224	103.6%	1.00	0.0002	0.000	122.5	0	0.4900		106	98.2%	-0.00	0.0002	-0.010
99.50	106.90	1	219	101.2%	1.00	0.0002	0.000	125	0	0.6000	20	1,119	98.1%	-0.00	0.0002	-0.011
97.15	104.45		105	101.6%	0.99	0.0003	0.000	127.5	0	0.3100	20	90	86.9%	-0.01	0.0003	-0.012
94.95	101.80		179	100.8%	0.99	0.0003	-0.001	130	0	0.3500	2	625	85.6%	-0.01	0.0003	-0.013
92.20	99.70		123	99.7%	0.99	0.0004	-0.003	132.5	0	0.3800		201	83.9%	-0.01	0.0004	-0.014
89.55	96.30	1	44	69.8%	0.99	0.0004	-0.004	135	0	0.1900	24	538	74.5%	-0.01	0.0004	-0.016
87.05	94.25		165	82.7%	0.99	0.0004	-0.006	137.5	0.0100	0.2200	2	406	73.8%	-0.01	0.0004	-0.018
84.85	91.35	2	342	77.2%	0.99	0.0005	-0.008	140	0.0300	0.4200	13	1,012	78.0%	-0.01	0.0005	-0.019
82.20	89.60		110	85.4%	0.99	0.0006	-0.011	142.5	0	0.7200		315	81.0%	-0.01	0.0006	-0.021
79.30	87.35		93	80.1%	0.99	0.0007	-0.013	145	0.0500	0.5500		340	76.2%	-0.01	0.0007	-0.024
77.20	84.70		445	80.7%	0.99	0.0008	-0.016	147.5	0	0.6200		245	74.0%	-0.01	0.0008	-0.026
75.60	81.60		428	81.4%	0.98	0.0008	-0.019	150	0.0400	0.5400	46	489	70.8%	-0.02	0.0009	-0.029
72.30	79.95		101	78.9%	0.98	0.0010	-0.022	152.5	0.0600	0.6300		282	70.2%	-0.02	0.0010	-0.032
70.05	77.50		378	79.0%	0.98	0.0011	-0.026	155	0.3000	0.6000		546	70.8%	-0.02	0.0011	-0.035
68.25	72.85		127	53.6%	0.98	0.0012	-0.030	157.5	0.0900	0.8700		183	69.0%	-0.02	0.0012	-0.039
65.25	72.45		510	74.5%	0.97	0.0014	-0.034	160	0.2700	0.4800	19	1,168	63.7%	-0.03	0.0014	-0.043
63.40	68.70		142	65.9%	0.97	0.0016	-0.039	162.5	0.3700	0.7800	4	1,035	66.1%	-0.03	0.0016	-0.047
61.15	65.25		267	53.5%	0.96	0.0018	-0.044	165	0.4500	1.11	22	337	67.5%	-0.04	0.0018	-0.052
58.25	63.85		270	60.5%	0.96	0.0020	-0.050	167.5	0.4500	1.10	1	494	64.8%	-0.04	0.0020	-0.057
57.70	61.35		362	72.2%	0.95	0.0023	-0.056	170	0.6400	1.38	3	788	65.8%	-0.05	0.0023	-0.063
53.50	59.10		221	59.6%	0.95	0.0026	-0.062	172.5	0.8300	1.10	11	197	62.5%	-0.05	0.0026	-0.069
51.60	56.60		337	61.2%	0.94	0.0029	-0.069	175	1.02	1.17	78	776	61.6%	-0.06	0.0029	-0.076
48.50	55.85		109	65.0%	0.93	0.0032	-0.077	177.5	1.15	1.36	2	1,398	60.9%	-0.07	0.0032	-0.084
48.50	52.30	1	202	68.8%	0.92	0.0036	-0.085	180	1.34	1.53	84	1,221	60.2%	-0.08	0.0036	-0.091
44.55	49.55		189	58.0%	0.91	0.0040	-0.093	182.5	1.57	1.79	18	247	59.9%	-0.09	0.0040	-0.100
43.30	46.35	5	683	57.7%	0.90	0.0044	-0.102	185	1.84	2.00	91	649	59.2%	-0.10	0.0044	-0.108
39.75	46.90	20	120	62.9%	0.89	0.0048	-0.112	187.5	2.10	2.66	25	130	60.2%	-0.11	0.0048	-0.117
38.80	43.70		359	62.8%	0.88	0.0052	-0.121	190	2.42	2.66	54	797	58.4%	-0.12	0.0053	-0.127
34.90	43.00		105	61.0%	0.86	0.0057	-0.131	192.5	2.80	3.05	16	220	58.1%	-0.14	0.0058	-0.136
34.10	39.05	6	244	58.6%	0.85	0.0062	-0.141	195	3.15	3.45	117	589	57.3%	-0.15	0.0062	-0.146
30.80	38.25		492	58.0%	0.83	0.0067	-0.151	197.5	3.60	4.30	66	217	58.3%	-0.17	0.0067	-0.155
30.35	35.65	5	620	60.1%	0.81	0.0072	-0.161	200	4.10	4.40	535	4,023	56.7%	-0.19	0.0072	-0.165
28.35	33.25	1	242	58.2%	0.79	0.0077	-0.170	202.5	4.65	5.00	25	264	56.5%	-0.21	0.0077	-0.174
26.25	31.45	46	898	57.5%	0.77	0.0081	-0.179	205	5.25	5.60	86	648	56.1%	-0.23	0.0082	-0.183
24.65	28.45		127	54.8%	0.75	0.0086	-0.188	207.5	5.50	7.00	21	307	56.5%	-0.25	0.0087	-0.192
23.20	26.75	7	358	55.4%	0.72	0.0091	-0.196	210	6.65	7.00	132	2,437	55.4%	-0.28	0.0091	-0.200
21.40	25.10		115	55.0%	0.70	0.0095	-0.203	212.5	6.80	7.80	21	505	53.7%	-0.30	0.0095	-0.207
20.40	23.65	1	313	56.5%	0.67	0.0098	-0.210	215	8.30	8.65	90	1,592	54.8%	-0.33	0.0099	-0.213
18.80	21.70	3	670	55.3%	0.65	0.0102	-0.216	217.5	8.75	10.35	19	515	55.1%	-0.35	0.0102	-0.219
18.05	20.00	17	328	56.1%	0.62	0.0105	-0.220	220	10.20	10.60	107	1,586	54.2%	-0.38	0.0106	-0.223
16.10	18.75	9	398	56.8%	0.59	0.0107	-0.224	222.5	10.45	11.70	30	348	52.4%	-0.41	0.0108	-0.227
15.60	17.10	127	354	55.9%	0.57	0.0109	-0.227	225	11.70	12.85	101	3,928	52.4%	-0.44	0.0110	-0.229
13.40	15.70	62	262	53.7%	0.54	0.0111	-0.228	227.5	12.40	15.65	10	628	54.3%	-0.46	0.0112	-0.230
13.15	13.70	115	1,475	53.8%	0.51	0.0112	-0.229	230	14.75	16.10	203	1,935	54.5%	-0.49	0.0113	-0.231
12.05	13.50	31	685	55.5%	0.48	0.0112	-0.228	232.5	14.95	17.75	11	445	52.6%	-0.52	0.0113	-0.230
10.95	11.50	31	1,285	53.4%	0.46	0.0112	-0.226	235	16.20	19.35	34	3,068	52.4%	-0.55	0.0113	-0.228
10.00	11.40	25	672	55.0%	0.43	0.0111	-0.223	237.5	18.10	19.75	5	746	50.8%	-0.57	0.0112	-0.225
9.10	9.55	192	1,576	53.2%	0.40	0.0110	-0.219	240	19.30	21.30	89	3,162	49.9%	-0.60	0.0111	-0.221
6.80	10.50	20	41	53.8%	0.38	0.0108	-0.215	242.5	20.70	25.20	4	3	53.7%	-0.63	0.0110	-0.216
7.35	8.50	22	615	54.0%	0.35	0.0106	-0.209	245	24.15	25.80	62	496	54.9%	-0.65	0.0107	-0.211
6.10	7.80	25	303	52.9%	0.33	0.0103	-0.203	247.5	24.55	27.65	5	189	52.1%	-0.68	0.0105	-0.204
6.20	6.45	427	2,212	53.1%	0.30	0.0100	-0.196	250	26.55	29.20	17	774	51.8%	-0.70	0.0102	-0.198
5.40	5.80	23	444	52.5%	0.28	0.0096	-0.189	252.5	28.25	31.50	8	153	52.2%	-0.72	0.0099	-0.190
4.90	5.25	238	1,223	52.6%	0.26	0.0093	-0.181	255	30.35	34.40	27	535	54.8%	-0.75	0.0095	-0.182
3.90	5.35	85	243	52.9%	0.24	0.0089	-0.173	257.5	31.90	35.80	1	579	52.3%	-0.77	0.0091	-0.174
3.90	4.25	130	1,354	52.5%	0.22	0.0085	-0.165	260	33.45	37.00	5	345	48.6%	-0.79	0.0087	-0.166
3.45	4.35	59	1,135	53.8%	0.20	0.0081	-0.157	262.5	35.15	41.40		120	53.8%	-0.81	0.0083	-0.158
3.10	3.45	113	800	52.5%	0.19	0.0077	-0.149	265	37.70	44.35	8	1,827	57.3%	-0.82	0.0079	-0.150
2.81	3.10	34	280	52.7%	0.17	0.0072	-0.141	267.5	40.10	44.30	1	226	51.7%	-0.84	0.0075	-0.141
2.52	2.70	250	1,575	52.5%	0.16	0.0068	-0.133	270	41.95	46.60	7	299	50.8%	-0.85	0.0071	-0.133
2.21	2.80	75	392	53.7%	0.14	0.0064	-0.125	272.5	42.35	50.40		90	49.6%	-0.87	0.0067	-0.125
1.99	2.18	315	748	52.6%	0.13	0.0060	-0.117	275	44.95	52.25		159	49.0%	-0.88	0.0063	-0.117
1.74	2.27	96	261	53.8%	0.12	0.0056	-0.109	277.5	47.75	55.10		250	53.5%	-0.89	0.0059	-0.109
1.56	1.70	82	1,847	52.5%	0.11	0.0052	-0.102	280	50.05	56.90	5	1,916	51.1%	-0.91	0.0056	-0.102
1.36	1.59	52	401	52.8%	0.10	0.0049	-0.095	282.5	52.85	58.95		83	52.0%	-0.92	0.0052	-0.095
1.21	1.43	96	569	53.0%	0.09	0.0045	-0.089	285	54.70	61.75		51	51.6%	-0.93	0.0049	-0.088
1.06	1.28	22	614	53.0%	0.08	0.0042	-0.083	287.5	56.75	64.10		22	48.7%	-0.93	0.0046	-0.083
0.9500	1.10	121	4,773	52.9%	0.07	0.0039	-0.077	290	60.75	65.75	30	65	54.9%	-0.94	0.0043	-0.077
0.6200	0.7400	235	2,307	54.0%	0.05	0.0028	-0.057	300	69.30	76.35	5	77	53.5%	-0.97	0.0033	-0.059
0.3100	0.5400	7	1,641	54.4%	0.03	0.0020	-0.041	310	79.00	86.25	1	69		-0.99	0.0023	-0.040
0.1300	0.5000	63	740	56.3%	0.02	0.0014	-0.030	320	88.55	96.25				-1.00	0.0010	-0.028
0.0900	0.4000	16	1,157	58.4%	0.02	0.0010	-0.022	330	98.75	106.50				-1.00	0.0000	-0.028
0.1100	0.1500	44	1,295	57.4%	0.01	0.0008	-0.016	340	108.70	116.55				-1.00	0.0000	-0.028

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Nov 20, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

CRWD catena di opzioni CrowdStrike Holdings, Inc.

Volatility smile — Nov 20, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità