CRWD オプションチェーン CrowdStrike Holdings, Inc.
Cboe delayed options data · 基準日時： 00:35 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 ±12.6% (200.53–258.23) · ATM IV 54.1% · P/C オープンインタレスト 1.20
| 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 | |
| 109.60 | 115.20 | 9 | 406 | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.5900 | 130 | 110.0% | -0.00 | 0.0001 | -0.006 | ||
| 106.95 | 114.60 | 1 | 118 | 114.5% | 1.00 | 0.0001 | 0.000 | 117.5 | 0 | 0.6700 | 103 | 108.9% | -0.00 | 0.0001 | -0.007 | |
| 105.30 | 111.75 | 156 | 119.2% | 1.00 | 0.0002 | 0.000 | 120 | 0 | 0.1900 | 302 | 89.7% | -0.00 | 0.0002 | -0.008 | ||
| 101.90 | 109.45 | 224 | 103.2% | 1.00 | 0.0002 | 0.000 | 122.5 | 0 | 0.4900 | 106 | 98.2% | -0.00 | 0.0002 | -0.009 | ||
| 99.50 | 106.90 | 1 | 219 | 100.8% | 1.00 | 0.0002 | 0.000 | 125 | 0 | 0.6000 | 20 | 1,119 | 98.1% | -0.00 | 0.0002 | -0.010 |
| 97.15 | 104.45 | 105 | 101.3% | 1.00 | 0.0002 | 0.000 | 127.5 | 0 | 0.3100 | 20 | 90 | 87.0% | -0.00 | 0.0003 | -0.011 | |
| 94.95 | 101.80 | 179 | 100.4% | 0.99 | 0.0003 | -0.000 | 130 | 0 | 0.3500 | 2 | 625 | 85.7% | -0.01 | 0.0003 | -0.012 | |
| 92.20 | 99.70 | 123 | 99.4% | 0.99 | 0.0003 | -0.002 | 132.5 | 0 | 0.3800 | 201 | 83.9% | -0.01 | 0.0003 | -0.014 | ||
| 89.55 | 96.30 | 1 | 44 | 68.2% | 0.99 | 0.0004 | -0.004 | 135 | 0 | 0.1900 | 24 | 538 | 74.5% | -0.01 | 0.0004 | -0.015 |
| 87.05 | 94.25 | 165 | 82.2% | 0.99 | 0.0004 | -0.006 | 137.5 | 0.0100 | 0.2200 | 2 | 406 | 73.8% | -0.01 | 0.0004 | -0.017 | |
| 84.85 | 91.35 | 2 | 342 | 76.6% | 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 | 85.1% | 0.99 | 0.0006 | -0.010 | 142.5 | 0 | 0.7200 | 315 | 81.0% | -0.01 | 0.0006 | -0.021 | ||
| 79.30 | 87.35 | 93 | 79.8% | 0.99 | 0.0007 | -0.013 | 145 | 0.0500 | 0.5500 | 340 | 76.2% | -0.01 | 0.0007 | -0.023 | ||
| 77.20 | 84.70 | 445 | 80.4% | 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 | 81.1% | 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 | 78.7% | 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 | 78.8% | 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 | 52.7% | 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 | 74.3% | 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 | 65.7% | 0.97 | 0.0016 | -0.039 | 162.5 | 0.3700 | 0.7800 | 4 | 1,035 | 66.1% | -0.03 | 0.0016 | -0.048 | |
| 61.15 | 65.25 | 267 | 53.1% | 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 | 60.2% | 0.96 | 0.0020 | -0.050 | 167.5 | 0.4500 | 1.10 | 1 | 494 | 64.8% | -0.04 | 0.0020 | -0.058 | |
| 57.70 | 61.35 | 362 | 72.1% | 0.95 | 0.0023 | -0.056 | 170 | 0.6400 | 1.38 | 3 | 788 | 65.8% | -0.05 | 0.0023 | -0.064 | |
| 53.50 | 59.10 | 221 | 59.4% | 0.95 | 0.0026 | -0.063 | 172.5 | 0.8300 | 1.10 | 11 | 197 | 62.5% | -0.05 | 0.0026 | -0.070 | |
| 51.60 | 56.60 | 337 | 61.1% | 0.94 | 0.0029 | -0.070 | 175 | 1.02 | 1.17 | 78 | 776 | 61.6% | -0.06 | 0.0029 | -0.077 | |
| 48.50 | 55.85 | 109 | 64.9% | 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 | 68.7% | 0.92 | 0.0036 | -0.085 | 180 | 1.34 | 1.53 | 84 | 1,221 | 60.2% | -0.08 | 0.0036 | -0.092 |
| 44.55 | 49.55 | 189 | 57.9% | 0.91 | 0.0040 | -0.094 | 182.5 | 1.57 | 1.79 | 18 | 247 | 59.9% | -0.09 | 0.0040 | -0.100 | |
| 43.30 | 46.35 | 5 | 683 | 57.6% | 0.90 | 0.0044 | -0.103 | 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 | 62.7% | 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 | 60.9% | 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 | 58.5% | 0.85 | 0.0062 | -0.141 | 195 | 3.15 | 3.45 | 117 | 589 | 57.4% | -0.16 | 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 | -0.156 | |
| 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 | 57.4% | 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 | 0.0090 | -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 | 0.0094 | -0.204 | 212.5 | 6.80 | 7.80 | 21 | 505 | 53.8% | -0.30 | 0.0095 | -0.207 | |
| 20.40 | 23.65 | 1 | 313 | 56.4% | 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 | 55.2% | 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 | 56.0% | 0.62 | 0.0105 | -0.221 | 220 | 10.20 | 10.60 | 107 | 1,586 | 54.3% | -0.38 | 0.0106 | -0.223 |
| 16.10 | 18.75 | 9 | 398 | 56.7% | 0.60 | 0.0107 | -0.224 | 222.5 | 10.45 | 11.70 | 30 | 348 | 52.5% | -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 | 52.5% | -0.43 | 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 | -0.228 | 230 | 14.75 | 16.10 | 203 | 1,935 | 54.5% | -0.49 | 0.0113 | -0.231 |
| 12.05 | 13.50 | 31 | 685 | 55.4% | 0.48 | 0.0112 | -0.228 | 232.5 | 14.95 | 17.75 | 11 | 445 | 52.7% | -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 | 50.9% | -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 | -0.214 | 242.5 | 20.70 | 25.20 | 4 | 3 | 53.8% | -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 | 55.0% | -0.65 | 0.0107 | -0.210 |
| 6.10 | 7.80 | 25 | 303 | 52.9% | 0.33 | 0.0103 | -0.203 | 247.5 | 24.55 | 27.65 | 5 | 189 | 52.2% | -0.68 | 0.0105 | -0.204 |
| 6.20 | 6.45 | 427 | 2,212 | 53.0% | 0.30 | 0.0100 | -0.196 | 250 | 26.55 | 29.20 | 17 | 774 | 51.8% | -0.70 | 0.0102 | -0.197 |
| 5.40 | 5.80 | 23 | 444 | 52.5% | 0.28 | 0.0097 | -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 | 0.0088 | -0.166 |
| 3.45 | 4.35 | 59 | 1,135 | 53.8% | 0.20 | 0.0081 | -0.157 | 262.5 | 35.15 | 41.40 | 120 | 53.9% | -0.81 | 0.0084 | -0.158 | |
| 3.10 | 3.45 | 113 | 800 | 52.5% | 0.19 | 0.0077 | -0.148 | 265 | 37.70 | 44.35 | 8 | 1,827 | 57.4% | -0.82 | 0.0079 | -0.149 |
| 2.81 | 3.10 | 34 | 280 | 52.7% | 0.17 | 0.0072 | -0.140 | 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 | -0.132 | 270 | 41.95 | 46.60 | 7 | 299 | 50.8% | -0.85 | 0.0071 | -0.133 |
| 2.21 | 2.80 | 75 | 392 | 53.8% | 0.14 | 0.0064 | -0.124 | 272.5 | 42.35 | 50.40 | 90 | 49.6% | -0.87 | 0.0067 | -0.125 | |
| 1.99 | 2.18 | 315 | 748 | 52.7% | 0.13 | 0.0060 | -0.117 | 275 | 44.95 | 52.25 | 159 | 49.1% | -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 | 53.6% | -0.89 | 0.0059 | -0.109 | |
| 1.56 | 1.70 | 82 | 1,847 | 52.6% | 0.11 | 0.0052 | -0.102 | 280 | 50.05 | 56.90 | 5 | 1,916 | 51.2% | -0.91 | 0.0056 | -0.102 |
| 1.36 | 1.59 | 52 | 401 | 52.9% | 0.10 | 0.0049 | -0.095 | 282.5 | 52.85 | 58.95 | 83 | 52.1% | -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 | 51.7% | -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 | 48.9% | -0.93 | 0.0046 | -0.083 | |
| 0.9500 | 1.10 | 121 | 4,773 | 53.0% | 0.07 | 0.0039 | -0.077 | 290 | 60.75 | 65.75 | 30 | 65 | 55.0% | -0.94 | 0.0043 | -0.077 |
| 0.6200 | 0.7400 | 235 | 2,307 | 54.0% | 0.05 | 0.0028 | -0.056 | 300 | 69.30 | 76.35 | 5 | 77 | 53.7% | -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 | 0.0009 | -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 | |||
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