CRWD chuỗi quyền chọn CrowdStrike Holdings, Inc.
Cboe delayed options data · tính đến 06:33 UTC
Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.
Kỳ đáo hạn này định giá một mức biến động khoảng ±8.4% (187.73–222.33) · ATM IV 50.8% · P/C open interest 1.20
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Giá mua | Hỏi | KL | 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 | Giá mua | Hỏi | KL | OI | IV | Δ | Γ | Θ | |
| 95.00 | 100.40 | 403 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 1.13 | 2,220 | 167.4% | -0.00 | 0.0000 | -0.002 | |||
| 92.50 | 97.75 | 4 | 1,058 | 1.00 | 0.0000 | 0.000 | 107.5 | 0 | 1.27 | 1,524 | 165.4% | -0.00 | 0.0000 | -0.002 | ||
| 90.25 | 95.45 | 1,042 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.0300 | 959 | 130.5% | -0.00 | 0.0000 | -0.002 | |||
| 87.85 | 92.65 | 2,309 | 1.00 | 0.0000 | 0.000 | 112.5 | 0 | 0.2500 | 5,195 | 121.7% | -0.00 | 0.0000 | -0.002 | |||
| 85.25 | 90.40 | 1,653 | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.5200 | 610 | 129.9% | -0.00 | 0.0001 | -0.002 | |||
| 84.30 | 87.95 | 4 | 1,324 | 1.00 | 0.0001 | 0.000 | 117.5 | 0 | 0.6200 | 445 | 128.8% | -0.00 | 0.0001 | -0.003 | ||
| 82.40 | 87.85 | 1,222 | 165.6% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.4800 | 1,596 | 119.8% | -0.00 | 0.0001 | -0.003 | ||
| 77.55 | 82.95 | 1,042 | 1.00 | 0.0001 | 0.000 | 122.5 | 0 | 0.6100 | 2,210 | 119.8% | -0.00 | 0.0001 | -0.003 | |||
| 76.50 | 80.80 | 18 | 1,413 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 0.4600 | 3,175 | 110.8% | -0.00 | 0.0001 | -0.004 | ||
| 72.85 | 77.95 | 1,009 | 1.00 | 0.0001 | 0.000 | 127.5 | 0 | 0.4200 | 632 | 105.4% | -0.00 | 0.0001 | -0.004 | |||
| 69.40 | 74.85 | 8 | 1,717 | 1.00 | 0.0002 | 0.000 | 130 | 0 | 0.2300 | 908 | 93.5% | -0.00 | 0.0002 | -0.005 | ||
| 69.35 | 72.95 | 8 | 818 | 1.00 | 0.0002 | 0.000 | 132.5 | 0.0200 | 0.3100 | 10 | 1,385 | 94.4% | -0.00 | 0.0002 | -0.006 | |
| 65.10 | 70.50 | 467 | 1.00 | 0.0003 | 0.000 | 135 | 0 | 0.6300 | 15 | 725 | 99.9% | -0.00 | 0.0003 | -0.007 | ||
| 63.35 | 69.50 | 2,070 | 91.3% | 1.00 | 0.0004 | -0.001 | 137.5 | 0 | 0.3600 | 8 | 1,990 | 88.2% | -0.00 | 0.0004 | -0.009 | |
| 59.45 | 67.45 | 7 | 1,115 | 1.00 | 0.0004 | -0.003 | 140 | 0 | 0.2100 | 4 | 1,262 | 78.6% | -0.00 | 0.0004 | -0.011 | |
| 57.75 | 63.40 | 1 | 1,288 | 0.99 | 0.0005 | -0.006 | 142.5 | 0 | 0.3700 | 12 | 837 | 81.4% | -0.01 | 0.0005 | -0.013 | |
| 54.95 | 62.45 | 4 | 1,368 | 0.99 | 0.0007 | -0.009 | 145 | 0 | 0.1100 | 112 | 1,157 | 66.5% | -0.01 | 0.0007 | -0.016 | |
| 52.65 | 57.80 | 1 | 463 | 0.99 | 0.0008 | -0.012 | 147.5 | 0 | 0.3200 | 97 | 1,264 | 72.9% | -0.01 | 0.0008 | -0.019 | |
| 51.65 | 57.50 | 13 | 2,874 | 93.4% | 0.99 | 0.0010 | -0.016 | 150 | 0.0600 | 0.3400 | 27 | 4,209 | 71.9% | -0.01 | 0.0010 | -0.022 |
| 48.80 | 52.90 | 423 | 0.99 | 0.0012 | -0.020 | 152.5 | 0 | 0.5800 | 7 | 499 | 72.8% | -0.01 | 0.0012 | -0.026 | ||
| 44.60 | 50.80 | 10 | 762 | 0.98 | 0.0015 | -0.025 | 155 | 0.0800 | 0.3900 | 24 | 2,984 | 66.9% | -0.02 | 0.0015 | -0.030 | |
| 42.15 | 48.55 | 5 | 864 | 0.98 | 0.0018 | -0.030 | 157.5 | 0.1000 | 0.4700 | 15 | 1,490 | 65.6% | -0.02 | 0.0018 | -0.036 | |
| 41.05 | 45.50 | 18 | 1,739 | 0.98 | 0.0022 | -0.037 | 160 | 0.1000 | 0.3000 | 23 | 2,205 | 58.6% | -0.02 | 0.0022 | -0.042 | |
| 37.20 | 43.60 | 16 | 2,706 | 0.97 | 0.0026 | -0.044 | 162.5 | 0.1000 | 0.4100 | 15 | 715 | 57.7% | -0.03 | 0.0026 | -0.049 | |
| 36.75 | 41.20 | 1 | 1,763 | 52.9% | 0.96 | 0.0032 | -0.053 | 165 | 0.1700 | 0.5100 | 70 | 1,669 | 57.2% | -0.04 | 0.0032 | -0.058 |
| 33.50 | 38.05 | 1 | 623 | 0.96 | 0.0038 | -0.063 | 167.5 | 0.0800 | 0.6100 | 66 | 4,943 | 53.9% | -0.04 | 0.0038 | -0.067 | |
| 31.05 | 36.90 | 14 | 443 | 46.1% | 0.95 | 0.0046 | -0.075 | 170 | 0.5000 | 0.6400 | 63 | 3,593 | 56.0% | -0.05 | 0.0046 | -0.079 |
| 27.95 | 33.20 | 12 | 533 | 0.93 | 0.0055 | -0.088 | 172.5 | 0.4200 | 0.7900 | 18 | 780 | 53.1% | -0.07 | 0.0055 | -0.092 | |
| 29.25 | 31.05 | 17 | 1,146 | 61.1% | 0.92 | 0.0065 | -0.104 | 175 | 0.8400 | 0.9800 | 122 | 2,149 | 54.6% | -0.08 | 0.0066 | -0.107 |
| 24.55 | 28.95 | 578 | 43.1% | 0.90 | 0.0076 | -0.120 | 177.5 | 0.7700 | 1.52 | 39 | 700 | 53.9% | -0.10 | 0.0077 | -0.124 | |
| 23.80 | 26.95 | 2 | 1,737 | 55.2% | 0.88 | 0.0089 | -0.139 | 180 | 1.03 | 1.50 | 239 | 2,190 | 51.4% | -0.12 | 0.0089 | -0.142 |
| 21.15 | 24.85 | 5 | 725 | 52.1% | 0.85 | 0.0102 | -0.158 | 182.5 | 1.36 | 2.18 | 95 | 794 | 52.7% | -0.15 | 0.0102 | -0.161 |
| 20.20 | 22.90 | 14 | 759 | 57.3% | 0.82 | 0.0115 | -0.178 | 185 | 1.80 | 2.25 | 237 | 1,776 | 50.7% | -0.18 | 0.0116 | -0.181 |
| 18.20 | 19.90 | 12 | 2,904 | 52.3% | 0.79 | 0.0128 | -0.197 | 187.5 | 2.27 | 2.82 | 35 | 5,940 | 50.6% | -0.21 | 0.0129 | -0.200 |
| 16.40 | 17.90 | 34 | 674 | 51.9% | 0.76 | 0.0141 | -0.216 | 190 | 3.25 | 3.50 | 221 | 1,938 | 52.1% | -0.24 | 0.0142 | -0.218 |
| 14.65 | 16.20 | 35 | 1,093 | 52.1% | 0.72 | 0.0152 | -0.233 | 192.5 | 3.95 | 4.20 | 267 | 441 | 51.8% | -0.28 | 0.0153 | -0.235 |
| 13.00 | 14.00 | 71 | 1,178 | 50.3% | 0.68 | 0.0162 | -0.247 | 195 | 4.75 | 5.05 | 379 | 1,155 | 51.6% | -0.32 | 0.0163 | -0.250 |
| 11.55 | 12.45 | 8 | 233 | 50.6% | 0.64 | 0.0171 | -0.259 | 197.5 | 5.70 | 6.30 | 265 | 373 | 52.5% | -0.37 | 0.0172 | -0.262 |
| 10.25 | 11.00 | 301 | 2,401 | 50.9% | 0.59 | 0.0177 | -0.268 | 200 | 6.75 | 7.05 | 1,245 | 1,078 | 51.4% | -0.41 | 0.0178 | -0.270 |
| 9.20 | 9.70 | 199 | 360 | 51.9% | 0.55 | 0.0181 | -0.273 | 202.5 | 7.45 | 8.25 | 167 | 362 | 50.0% | -0.46 | 0.0182 | -0.276 |
| 8.10 | 8.25 | 1,013 | 1,606 | 51.7% | 0.50 | 0.0182 | -0.275 | 205 | 8.70 | 9.55 | 608 | 1,133 | 49.8% | -0.50 | 0.0183 | -0.277 |
| 7.00 | 7.40 | 643 | 1,192 | 51.9% | 0.46 | 0.0181 | -0.274 | 207.5 | 10.05 | 11.55 | 334 | 433 | 51.3% | -0.55 | 0.0182 | -0.275 |
| 6.05 | 6.35 | 734 | 3,897 | 51.8% | 0.41 | 0.0177 | -0.269 | 210 | 12.10 | 12.50 | 189 | 1,891 | 51.2% | -0.59 | 0.0179 | -0.270 |
| 4.80 | 5.50 | 63 | 815 | 50.7% | 0.37 | 0.0172 | -0.261 | 212.5 | 13.70 | 14.55 | 37 | 348 | 52.4% | -0.63 | 0.0173 | -0.262 |
| 4.40 | 4.65 | 767 | 3,530 | 51.7% | 0.33 | 0.0165 | -0.250 | 215 | 15.45 | 16.45 | 110 | 1,037 | 53.0% | -0.67 | 0.0166 | -0.252 |
| 3.50 | 4.05 | 90 | 562 | 51.2% | 0.29 | 0.0156 | -0.238 | 217.5 | 16.60 | 18.60 | 8 | 748 | 51.9% | -0.71 | 0.0158 | -0.239 |
| 3.15 | 3.35 | 1,712 | 2,303 | 51.7% | 0.26 | 0.0146 | -0.224 | 220 | 18.55 | 20.30 | 31 | 720 | 51.3% | -0.75 | 0.0148 | -0.225 |
| 2.59 | 2.89 | 65 | 424 | 52.3% | 0.23 | 0.0136 | -0.209 | 222.5 | 20.45 | 22.40 | 46 | 300 | 51.4% | -0.78 | 0.0138 | -0.209 |
| 2.27 | 2.43 | 555 | 3,222 | 52.4% | 0.20 | 0.0125 | -0.193 | 225 | 22.85 | 24.05 | 58 | 1,737 | 51.1% | -0.81 | 0.0127 | -0.193 |
| 1.90 | 2.04 | 57 | 1,231 | 52.5% | 0.17 | 0.0114 | -0.177 | 227.5 | 24.05 | 28.80 | 5 | 536 | 58.7% | -0.83 | 0.0116 | -0.177 |
| 1.56 | 1.84 | 802 | 5,106 | 53.2% | 0.15 | 0.0104 | -0.161 | 230 | 26.35 | 31.95 | 19 | 726 | 64.1% | -0.86 | 0.0106 | -0.161 |
| 1.00 | 1.40 | 178 | 656 | 50.8% | 0.13 | 0.0094 | -0.146 | 232.5 | 27.60 | 31.80 | 171 | 47.0% | -0.88 | 0.0095 | -0.145 | |
| 1.07 | 1.36 | 228 | 973 | 53.9% | 0.11 | 0.0084 | -0.131 | 235 | 31.05 | 35.60 | 1 | 23 | 63.1% | -0.90 | 0.0086 | -0.130 |
| 0.8900 | 1.02 | 115 | 3,152 | 53.2% | 0.10 | 0.0074 | -0.117 | 237.5 | 31.55 | 38.80 | 37 | 59.0% | -0.91 | 0.0077 | -0.116 | |
| 0.7300 | 0.8500 | 723 | 1,912 | 53.4% | 0.08 | 0.0066 | -0.104 | 240 | 33.10 | 41.05 | 22 | 59 | 53.0% | -0.93 | 0.0069 | -0.103 |
| 0.5900 | 0.7500 | 111 | 1,829 | 53.9% | 0.07 | 0.0058 | -0.093 | 242.5 | 37.85 | 42.90 | 25 | 67.0% | -0.94 | 0.0062 | -0.092 | |
| 0.2500 | 0.6100 | 202 | 1,462 | 51.5% | 0.06 | 0.0051 | -0.082 | 245 | 40.55 | 45.30 | 51 | 70.4% | -0.95 | 0.0055 | -0.085 | |
| 0.1400 | 0.7900 | 21 | 702 | 54.5% | 0.05 | 0.0045 | -0.072 | 247.5 | 41.25 | 48.35 | 51 | 64.4% | -0.96 | 0.0050 | -0.078 | |
| 0.2500 | 0.6900 | 550 | 2,753 | 56.9% | 0.04 | 0.0039 | -0.064 | 250 | 45.20 | 49.70 | 51 | 69.2% | -0.97 | 0.0045 | -0.070 | |
| 0 | 0.6700 | 120 | 1,034 | 55.5% | 0.04 | 0.0034 | -0.056 | 252.5 | 47.65 | 52.60 | 3 | 74.3% | -0.97 | 0.0041 | -0.062 | |
| 0.2000 | 0.4600 | 176 | 2,237 | 57.4% | 0.03 | 0.0030 | -0.049 | 255 | 48.05 | 53.55 | 50 | -0.98 | 0.0036 | -0.056 | ||
| 0.1800 | 0.6100 | 35 | 185 | 61.3% | 0.03 | 0.0026 | -0.043 | 257.5 | 52.60 | 57.55 | 16 | 78.5% | -0.99 | 0.0031 | -0.045 | |
| 0.1100 | 0.4200 | 96 | 674 | 59.2% | 0.02 | 0.0023 | -0.038 | 260 | 53.70 | 60.65 | 31 | 74.0% | -0.99 | 0.0026 | -0.036 | |
| 0.1000 | 0.3600 | 40 | 453 | 59.8% | 0.02 | 0.0020 | -0.033 | 262.5 | 57.60 | 62.70 | 26 | 84.4% | -0.99 | 0.0018 | -0.033 | |
| 0.0700 | 0.1600 | 42 | 214 | 55.9% | 0.02 | 0.0017 | -0.029 | 265 | 58.15 | 65.65 | 72.0% | -1.00 | 0.0012 | -0.028 | ||
| 0 | 0.6700 | 145 | 67.4% | 0.01 | 0.0015 | -0.026 | 267.5 | 60.20 | 68.15 | 65.5% | -1.00 | 0.0008 | -0.025 | |||
| 0 | 0.3300 | 3 | 596 | 62.2% | 0.01 | 0.0013 | -0.022 | 270 | 65.10 | 69.95 | 14 | 89.2% | -1.00 | 0.0004 | -0.025 | |
| 0 | 0.5000 | 1 | 96 | 67.9% | 0.01 | 0.0011 | -0.020 | 272.5 | 67.60 | 72.50 | 91.8% | -1.00 | 0.0002 | -0.025 | ||
| 0 | 0.2800 | 56 | 247 | 64.2% | 0.01 | 0.0010 | -0.017 | 275 | 69.60 | 75.65 | 31 | 95.3% | -1.00 | 0.0000 | -0.025 | |
| 0 | 0.6500 | 1 | 62 | 74.3% | 0.01 | 0.0008 | -0.015 | 277.5 | 70.10 | 78.15 | 67.6% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.2600 | 79 | 554 | 66.8% | 0.01 | 0.0007 | -0.013 | 280 | 74.35 | 79.90 | 89.8% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.7700 | 4 | 120 | 80.0% | 0.01 | 0.0006 | -0.012 | 282.5 | 77.60 | 82.50 | 1 | 100.3% | -1.00 | 0.0000 | -0.025 | |
| 0 | 0.5800 | 20 | 441 | 78.2% | 0.01 | 0.0006 | -0.010 | 285 | 80.10 | 84.90 | 101.5% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.5200 | 740 | 78.6% | 0.00 | 0.0005 | -0.009 | 287.5 | 82.60 | 87.50 | 104.4% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.2600 | 275 | 73.0% | 0.00 | 0.0004 | -0.008 | 290 | 85.10 | 90.00 | 106.4% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.2300 | 61 | 2,183 | 77.7% | 0.00 | 0.0002 | -0.005 | 300 | 92.60 | 100.65 | 81.9% | -1.00 | 0.0000 | -0.025 | ||
Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.
Nụ cười biến động — Sep 18, 2026
Trang biến động →Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.
callput