CRWD цепочка опционов CrowdStrike Holdings, Inc.
Cboe delayed options data · по состоянию на 15:33 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±8.3% (194.93–230.13) · ATM IV 50.8% · P/C открытого интереса 1.19
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 102.20 | 107.20 | 1,058 | 1.00 | 0.0000 | 0.000 | 107.5 | 0 | 0.4500 | 1,524 | 152.4% | -0.00 | 0.0000 | -0.003 | |||
| 99.30 | 104.10 | 1,042 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.0300 | 959 | 110.0% | -0.00 | 0.0000 | -0.003 | |||
| 96.80 | 102.50 | 2,309 | 1.00 | 0.0001 | 0.000 | 112.5 | 0 | 0.2500 | 5,195 | 132.6% | -0.00 | 0.0001 | -0.003 | |||
| 94.30 | 100.10 | 1,653 | 1.00 | 0.0001 | 0.000 | 115 | 0 | 1.73 | 610 | 172.2% | -0.00 | 0.0001 | -0.003 | |||
| 93.55 | 97.20 | 1,320 | 120.5% | 1.00 | 0.0001 | 0.000 | 117.5 | 0 | 0.4100 | 445 | 132.6% | -0.00 | 0.0001 | -0.004 | ||
| 89.35 | 94.20 | 1,222 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.2000 | 1,596 | 117.0% | -0.00 | 0.0001 | -0.004 | |||
| 86.85 | 92.50 | 1,042 | 1.00 | 0.0001 | 0.000 | 122.5 | 0 | 0.4100 | 2,210 | 124.2% | -0.00 | 0.0001 | -0.004 | |||
| 84.35 | 90.10 | 1,409 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 0.3400 | 3,175 | 117.0% | -0.00 | 0.0001 | -0.005 | |||
| 81.85 | 87.50 | 1,009 | 1.00 | 0.0001 | 0.000 | 127.5 | 0 | 0.4200 | 632 | 116.4% | -0.00 | 0.0001 | -0.005 | |||
| 79.35 | 85.20 | 1,717 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.3400 | 908 | 109.2% | -0.00 | 0.0001 | -0.006 | |||
| 77.05 | 82.50 | 810 | 1.00 | 0.0002 | 0.000 | 132.5 | 0.0100 | 0.0700 | 7 | 1,392 | 88.7% | -0.00 | 0.0002 | -0.006 | ||
| 74.35 | 79.80 | 467 | 1.00 | 0.0002 | 0.000 | 135 | 0 | 0.3400 | 725 | 101.7% | -0.00 | 0.0002 | -0.007 | |||
| 71.90 | 77.20 | 2,070 | 1.00 | 0.0002 | 0.000 | 137.5 | 0 | 0.1500 | 1,990 | 88.3% | -0.00 | 0.0002 | -0.008 | |||
| 69.40 | 75.05 | 2 | 1,114 | 1.00 | 0.0003 | 0.000 | 140 | 0 | 0.1000 | 1,258 | 81.2% | -0.00 | 0.0003 | -0.010 | ||
| 66.90 | 72.25 | 1,288 | 1.00 | 0.0004 | 0.000 | 142.5 | 0 | 0.4500 | 825 | 94.6% | -0.00 | 0.0004 | -0.011 | |||
| 65.45 | 70.05 | 1,368 | 1.00 | 0.0004 | 0.000 | 145 | 0 | 0.2000 | 1,172 | 81.4% | -0.00 | 0.0004 | -0.013 | |||
| 62.00 | 67.50 | 464 | 0.99 | 0.0005 | 0.000 | 147.5 | 0 | 0.2300 | 4 | 1,212 | 79.6% | -0.01 | 0.0005 | -0.016 | ||
| 62.10 | 64.75 | 2 | 2,878 | 98.4% | 0.99 | 0.0006 | 0.000 | 150 | 0.0200 | 0.0900 | 24 | 4,203 | 69.7% | -0.01 | 0.0006 | -0.018 |
| 57.20 | 62.35 | 423 | 0.99 | 0.0008 | 0.000 | 152.5 | 0.0100 | 0.3100 | 493 | 76.5% | -0.01 | 0.0008 | -0.021 | |||
| 55.05 | 60.10 | 4 | 760 | 0.99 | 0.0009 | 0.000 | 155 | 0.0500 | 0.1900 | 4 | 2,986 | 70.3% | -0.01 | 0.0009 | -0.024 | |
| 52.00 | 57.95 | 864 | 0.99 | 0.0011 | -0.000 | 157.5 | 0.0500 | 0.2500 | 3 | 1,493 | 69.3% | -0.01 | 0.0011 | -0.027 | ||
| 52.35 | 54.10 | 1,730 | 76.0% | 0.99 | 0.0013 | -0.005 | 160 | 0.1000 | 0.1500 | 1 | 2,207 | 64.4% | -0.01 | 0.0013 | -0.031 | |
| 48.75 | 52.40 | 2,690 | 66.0% | 0.98 | 0.0015 | -0.011 | 162.5 | 0.1100 | 0.2200 | 3 | 714 | 63.8% | -0.02 | 0.0015 | -0.035 | |
| 45.20 | 50.30 | 1,762 | 0.98 | 0.0018 | -0.016 | 165 | 0.1400 | 0.4100 | 4 | 1,650 | 65.8% | -0.02 | 0.0018 | -0.040 | ||
| 42.10 | 47.45 | 622 | 0.98 | 0.0021 | -0.023 | 167.5 | 0.1200 | 0.4600 | 4,889 | 63.0% | -0.02 | 0.0021 | -0.045 | |||
| 42.50 | 44.10 | 10 | 434 | 63.8% | 0.97 | 0.0025 | -0.030 | 170 | 0.2000 | 0.4500 | 6 | 3,589 | 61.0% | -0.03 | 0.0025 | -0.052 |
| 37.20 | 42.00 | 521 | 0.97 | 0.0030 | -0.039 | 172.5 | 0.2200 | 0.6100 | 788 | 60.3% | -0.03 | 0.0030 | -0.059 | |||
| 37.05 | 40.30 | 1,130 | 65.0% | 0.96 | 0.0035 | -0.049 | 175 | 0.3300 | 0.4300 | 18 | 2,193 | 55.9% | -0.04 | 0.0035 | -0.068 | |
| 34.35 | 37.35 | 578 | 54.4% | 0.95 | 0.0042 | -0.060 | 177.5 | 0.3600 | 0.6400 | 7 | 698 | 55.5% | -0.05 | 0.0042 | -0.078 | |
| 32.90 | 35.45 | 1,738 | 65.1% | 0.94 | 0.0050 | -0.073 | 180 | 0.5600 | 0.6500 | 16 | 2,256 | 54.2% | -0.06 | 0.0050 | -0.090 | |
| 29.65 | 33.10 | 720 | 56.8% | 0.93 | 0.0059 | -0.088 | 182.5 | 0.6500 | 0.8300 | 4 | 817 | 53.1% | -0.07 | 0.0059 | -0.103 | |
| 27.70 | 30.60 | 6 | 762 | 56.6% | 0.91 | 0.0070 | -0.105 | 185 | 0.9000 | 1.03 | 59 | 1,788 | 52.9% | -0.09 | 0.0070 | -0.119 |
| 25.15 | 28.50 | 1 | 2,899 | 54.7% | 0.89 | 0.0081 | -0.124 | 187.5 | 1.16 | 1.27 | 15 | 5,936 | 52.3% | -0.11 | 0.0082 | -0.137 |
| 23.40 | 25.55 | 5 | 658 | 52.2% | 0.87 | 0.0094 | -0.144 | 190 | 1.46 | 1.60 | 63 | 2,012 | 51.9% | -0.13 | 0.0094 | -0.156 |
| 21.20 | 23.65 | 1 | 1,105 | 52.4% | 0.84 | 0.0107 | -0.166 | 192.5 | 1.80 | 2.00 | 8 | 568 | 51.4% | -0.16 | 0.0107 | -0.177 |
| 19.40 | 21.80 | 7 | 1,173 | 53.8% | 0.81 | 0.0120 | -0.188 | 195 | 2.29 | 2.51 | 96 | 1,262 | 51.4% | -0.19 | 0.0121 | -0.197 |
| 17.45 | 19.15 | 5 | 235 | 50.5% | 0.78 | 0.0133 | -0.209 | 197.5 | 2.85 | 3.05 | 88 | 516 | 51.1% | -0.22 | 0.0134 | -0.217 |
| 16.35 | 17.00 | 51 | 2,423 | 51.9% | 0.74 | 0.0145 | -0.229 | 200 | 3.55 | 3.70 | 120 | 1,498 | 51.3% | -0.26 | 0.0146 | -0.236 |
| 14.35 | 15.85 | 26 | 382 | 52.8% | 0.70 | 0.0156 | -0.247 | 202.5 | 4.30 | 4.50 | 10 | 482 | 51.1% | -0.30 | 0.0157 | -0.253 |
| 12.65 | 13.60 | 88 | 2,212 | 50.4% | 0.66 | 0.0165 | -0.262 | 205 | 5.20 | 5.35 | 45 | 1,235 | 51.0% | -0.34 | 0.0166 | -0.267 |
| 11.50 | 12.20 | 34 | 1,515 | 51.8% | 0.62 | 0.0172 | -0.274 | 207.5 | 6.15 | 6.40 | 32 | 700 | 51.0% | -0.38 | 0.0174 | -0.278 |
| 9.90 | 10.50 | 105 | 4,078 | 50.2% | 0.57 | 0.0178 | -0.282 | 210 | 7.10 | 7.50 | 84 | 1,858 | 50.4% | -0.43 | 0.0179 | -0.286 |
| 8.85 | 9.15 | 34 | 824 | 50.7% | 0.53 | 0.0180 | -0.287 | 212.5 | 8.50 | 8.70 | 65 | 354 | 50.9% | -0.47 | 0.0182 | -0.289 |
| 7.75 | 7.95 | 301 | 3,779 | 50.9% | 0.48 | 0.0181 | -0.288 | 215 | 9.70 | 10.05 | 16 | 996 | 50.5% | -0.52 | 0.0182 | -0.289 |
| 6.60 | 6.90 | 166 | 582 | 50.4% | 0.44 | 0.0179 | -0.286 | 217.5 | 11.10 | 11.75 | 743 | 50.9% | -0.56 | 0.0180 | -0.286 | |
| 5.85 | 6.00 | 1,256 | 2,802 | 51.0% | 0.40 | 0.0174 | -0.280 | 220 | 12.45 | 13.15 | 1 | 707 | 50.0% | -0.61 | 0.0176 | -0.279 |
| 4.85 | 5.25 | 14 | 427 | 51.0% | 0.36 | 0.0168 | -0.271 | 222.5 | 13.75 | 14.90 | 3 | 282 | 49.1% | -0.65 | 0.0170 | -0.269 |
| 4.15 | 4.40 | 106 | 3,198 | 50.8% | 0.32 | 0.0161 | -0.260 | 225 | 15.65 | 17.00 | 1 | 1,737 | 50.6% | -0.69 | 0.0162 | -0.257 |
| 3.55 | 3.90 | 9 | 1,231 | 51.5% | 0.28 | 0.0152 | -0.246 | 227.5 | 17.15 | 18.95 | 4 | 536 | 49.7% | -0.72 | 0.0153 | -0.242 |
| 3.00 | 3.20 | 310 | 5,011 | 51.2% | 0.25 | 0.0142 | -0.231 | 230 | 19.45 | 21.00 | 1 | 708 | 51.4% | -0.76 | 0.0144 | -0.226 |
| 2.47 | 2.75 | 15 | 662 | 51.3% | 0.22 | 0.0132 | -0.215 | 232.5 | 20.90 | 22.80 | 171 | 48.3% | -0.79 | 0.0133 | -0.209 | |
| 2.08 | 2.32 | 214 | 1,006 | 51.4% | 0.19 | 0.0121 | -0.199 | 235 | 22.90 | 24.95 | 22 | 48.0% | -0.81 | 0.0123 | -0.191 | |
| 1.83 | 1.96 | 178 | 3,137 | 52.1% | 0.17 | 0.0110 | -0.182 | 237.5 | 24.95 | 28.65 | 37 | 54.7% | -0.84 | 0.0112 | -0.173 | |
| 1.54 | 1.65 | 138 | 2,002 | 52.4% | 0.14 | 0.0100 | -0.165 | 240 | 27.10 | 30.75 | 16 | 57 | 54.4% | -0.86 | 0.0101 | -0.155 |
| 1.28 | 1.40 | 7 | 1,731 | 52.6% | 0.12 | 0.0090 | -0.149 | 242.5 | 29.35 | 33.20 | 25 | 55.9% | -0.88 | 0.0091 | -0.137 | |
| 1.07 | 1.15 | 54 | 1,426 | 52.7% | 0.11 | 0.0080 | -0.134 | 245 | 31.55 | 34.55 | 62 | 51 | 49.7% | -0.90 | 0.0081 | -0.120 |
| 0.8900 | 0.9900 | 10 | 700 | 53.2% | 0.09 | 0.0071 | -0.119 | 247.5 | 33.75 | 37.85 | 51 | 56.0% | -0.92 | 0.0072 | -0.104 | |
| 0.6900 | 0.8200 | 103 | 2,734 | 53.0% | 0.08 | 0.0063 | -0.106 | 250 | 36.95 | 39.15 | 51 | 55.0% | -0.93 | 0.0065 | -0.089 | |
| 0.5900 | 0.6900 | 64 | 964 | 53.4% | 0.07 | 0.0056 | -0.094 | 252.5 | 38.55 | 42.45 | 3 | 56.7% | -0.94 | 0.0058 | -0.075 | |
| 0.4800 | 0.5900 | 112 | 2,228 | 53.8% | 0.06 | 0.0049 | -0.083 | 255 | 40.85 | 44.30 | 50 | 49.4% | -0.95 | 0.0053 | -0.064 | |
| 0.3900 | 0.5300 | 53 | 180 | 54.4% | 0.05 | 0.0043 | -0.073 | 257.5 | 43.10 | 46.75 | 16 | -0.96 | 0.0049 | -0.054 | ||
| 0.2600 | 0.4500 | 54 | 638 | 53.9% | 0.04 | 0.0037 | -0.065 | 260 | 45.05 | 49.15 | 31 | -0.97 | 0.0044 | -0.046 | ||
| 0.2500 | 0.3700 | 4 | 448 | 54.7% | 0.04 | 0.0032 | -0.057 | 262.5 | 48.75 | 51.40 | 5 | 55.8% | -0.98 | 0.0040 | -0.045 | |
| 0.1400 | 0.3500 | 4 | 206 | 54.6% | 0.03 | 0.0028 | -0.050 | 265 | 50.65 | 54.45 | 56.8% | -0.98 | 0.0036 | -0.043 | ||
| 0 | 0.3000 | 10 | 145 | 52.5% | 0.03 | 0.0025 | -0.044 | 267.5 | 53.00 | 57.30 | 62.5% | -0.99 | 0.0029 | -0.047 | ||
| 0 | 0.5800 | 593 | 60.0% | 0.02 | 0.0022 | -0.039 | 270 | 55.50 | 59.75 | 63.7% | -0.99 | 0.0022 | -0.054 | |||
| 0.0100 | 0.4400 | 95 | 59.5% | 0.02 | 0.0019 | -0.034 | 272.5 | 58.10 | 62.25 | 67.3% | -0.99 | 0.0017 | -0.058 | |||
| 0.0900 | 0.1700 | 1 | 211 | 56.7% | 0.02 | 0.0016 | -0.030 | 275 | 60.75 | 64.60 | 69.3% | -1.00 | 0.0012 | -0.066 | ||
| 0.0700 | 0.1600 | 2 | 62 | 57.4% | 0.01 | 0.0014 | -0.026 | 277.5 | 62.95 | 67.25 | 68.7% | -1.00 | 0.0008 | -0.074 | ||
| 0 | 0.5300 | 494 | 66.5% | 0.01 | 0.0012 | -0.023 | 280 | 65.55 | 68.95 | -1.00 | 0.0004 | -0.079 | ||||
| 0 | 0.5100 | 120 | 67.9% | 0.01 | 0.0011 | -0.020 | 282.5 | 67.70 | 72.25 | 64.2% | -1.00 | 0.0003 | -0.084 | |||
| 0 | 0.4500 | 440 | 68.3% | 0.01 | 0.0009 | -0.018 | 285 | 70.45 | 74.75 | 74.4% | -1.00 | 0.0001 | -0.089 | |||
| 0 | 0.4900 | 740 | 70.9% | 0.01 | 0.0008 | -0.016 | 287.5 | 72.95 | 77.25 | 76.2% | -1.00 | 0.0001 | -0.092 | |||
| 0 | 0.2500 | 275 | 66.2% | 0.01 | 0.0007 | -0.014 | 290 | 74.90 | 79.75 | -1.00 | 0.0000 | -0.095 | ||||
| 0 | 0.2100 | 4 | 2,158 | 70.8% | 0.00 | 0.0004 | -0.009 | 300 | 86.25 | 89.00 | 86.2% | -1.00 | 0.0000 | -0.101 | ||
| 0 | 0.1100 | 505 | 71.1% | 0.00 | 0.0003 | -0.005 | 310 | 95.35 | 99.55 | -1.00 | 0.0000 | -0.103 | ||||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 18, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы