CRWD オプションチェーン CrowdStrike Holdings, Inc.
Cboe delayed options data · 基準日時： 18:35 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±12.8% (199.25–257.81) · ATM IV 54.1% · P/C オープンインタレスト 1.38
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | 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 | ||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット