CRWD chuỗi quyền chọn CrowdStrike Holdings, Inc.
Cboe delayed options data · tính đến 15:35 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 ±12.8% (197.72–255.56) · ATM IV 54.6% · Open interest P/C 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 | |
| 110.35 | 115.30 | 406 | 126.7% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 0.4600 | 130 | 105.6% | -0.00 | 0.0002 | -0.011 | ||
| 107.90 | 112.90 | 1 | 118 | 124.9% | 1.00 | 0.0002 | 0.000 | 117.5 | 0 | 0.4700 | 103 | 102.8% | -0.00 | 0.0002 | -0.012 | |
| 105.20 | 110.55 | 156 | 120.4% | 0.99 | 0.0002 | 0.000 | 120 | 0 | 0.1900 | 302 | 89.0% | -0.00 | 0.0002 | -0.013 | ||
| 102.35 | 108.00 | 224 | 110.8% | 0.99 | 0.0003 | -0.001 | 122.5 | 0 | 0.4900 | 106 | 97.5% | -0.01 | 0.0003 | -0.013 | ||
| 100.60 | 105.60 | 1 | 219 | 118.7% | 0.99 | 0.0003 | -0.002 | 125 | 0.0100 | 0.1800 | 12 | 1,119 | 83.8% | -0.01 | 0.0003 | -0.015 |
| 97.35 | 103.00 | 105 | 103.8% | 0.99 | 0.0003 | -0.003 | 127.5 | 0.0100 | 0.2200 | 4 | 90 | 83.1% | -0.01 | 0.0003 | -0.016 | |
| 95.20 | 100.65 | 179 | 107.3% | 0.99 | 0.0004 | -0.005 | 130 | 0.0200 | 0.2700 | 2 | 625 | 82.9% | -0.01 | 0.0004 | -0.017 | |
| 93.00 | 98.00 | 123 | 105.7% | 0.99 | 0.0004 | -0.007 | 132.5 | 0 | 0.5500 | 201 | 87.7% | -0.01 | 0.0004 | -0.018 | ||
| 90.35 | 95.70 | 1 | 44 | 102.8% | 0.99 | 0.0005 | -0.008 | 135 | 0.1300 | 0.2300 | 2 | 538 | 80.1% | -0.01 | 0.0005 | -0.020 |
| 87.60 | 93.20 | 165 | 96.6% | 0.99 | 0.0005 | -0.010 | 137.5 | 0.0400 | 0.3100 | 406 | 77.2% | -0.01 | 0.0005 | -0.021 | ||
| 85.95 | 90.65 | 342 | 101.6% | 0.99 | 0.0006 | -0.012 | 140 | 0.1400 | 0.2900 | 9 | 1,012 | 76.9% | -0.01 | 0.0006 | -0.023 | |
| 82.95 | 88.25 | 110 | 94.5% | 0.99 | 0.0007 | -0.015 | 142.5 | 0.0300 | 0.5400 | 315 | 77.5% | -0.01 | 0.0007 | -0.025 | ||
| 79.95 | 85.60 | 93 | 84.0% | 0.99 | 0.0007 | -0.017 | 145 | 0.0600 | 0.3600 | 340 | 71.7% | -0.01 | 0.0007 | -0.027 | ||
| 78.25 | 83.20 | 445 | 90.5% | 0.98 | 0.0008 | -0.020 | 147.5 | 0 | 0.7200 | 245 | 75.1% | -0.02 | 0.0008 | -0.030 | ||
| 75.60 | 78.85 | 428 | 43.0% | 0.98 | 0.0009 | -0.023 | 150 | 0.2900 | 0.4400 | 21 | 489 | 72.7% | -0.02 | 0.0009 | -0.033 | |
| 72.65 | 78.45 | 101 | 81.0% | 0.98 | 0.0011 | -0.026 | 152.5 | 0 | 0.6400 | 282 | 68.7% | -0.02 | 0.0011 | -0.035 | ||
| 70.95 | 76.00 | 378 | 85.2% | 0.98 | 0.0012 | -0.030 | 155 | 0.2400 | 0.6800 | 546 | 70.3% | -0.02 | 0.0012 | -0.039 | ||
| 68.40 | 72.80 | 127 | 76.0% | 0.97 | 0.0013 | -0.034 | 157.5 | 0.1300 | 0.8400 | 183 | 68.4% | -0.03 | 0.0013 | -0.042 | ||
| 65.80 | 69.05 | 510 | 55.5% | 0.97 | 0.0015 | -0.038 | 160 | 0.4800 | 0.5700 | 16 | 1,168 | 66.9% | -0.03 | 0.0015 | -0.046 | |
| 63.45 | 68.00 | 142 | 72.3% | 0.97 | 0.0017 | -0.043 | 162.5 | 0.4400 | 0.9300 | 1,035 | 67.6% | -0.03 | 0.0017 | -0.051 | ||
| 61.35 | 64.55 | 267 | 64.7% | 0.96 | 0.0019 | -0.048 | 165 | 0.5500 | 1.02 | 10 | 337 | 66.8% | -0.04 | 0.0019 | -0.055 | |
| 58.65 | 64.00 | 270 | 74.6% | 0.96 | 0.0021 | -0.053 | 167.5 | 0.4200 | 1.10 | 494 | 63.8% | -0.04 | 0.0021 | -0.061 | ||
| 56.55 | 59.60 | 362 | 61.4% | 0.95 | 0.0024 | -0.059 | 170 | 0.8100 | 1.01 | 1 | 788 | 63.6% | -0.05 | 0.0024 | -0.066 | |
| 53.80 | 59.40 | 221 | 71.6% | 0.94 | 0.0027 | -0.066 | 172.5 | 0.9200 | 1.09 | 197 | 62.3% | -0.06 | 0.0027 | -0.072 | ||
| 51.55 | 54.90 | 337 | 58.2% | 0.94 | 0.0030 | -0.072 | 175 | 1.08 | 1.24 | 16 | 776 | 61.7% | -0.06 | 0.0030 | -0.079 | |
| 49.30 | 53.10 | 109 | 61.4% | 0.93 | 0.0033 | -0.080 | 177.5 | 1.21 | 1.43 | 1 | 1,398 | 60.9% | -0.07 | 0.0033 | -0.086 | |
| 47.20 | 49.55 | 1 | 202 | 54.8% | 0.92 | 0.0037 | -0.088 | 180 | 1.46 | 1.65 | 42 | 1,221 | 60.7% | -0.08 | 0.0037 | -0.094 |
| 44.80 | 49.15 | 189 | 63.1% | 0.91 | 0.0041 | -0.096 | 182.5 | 1.66 | 1.90 | 3 | 247 | 60.0% | -0.09 | 0.0041 | -0.102 | |
| 42.40 | 45.05 | 5 | 683 | 53.2% | 0.90 | 0.0045 | -0.105 | 185 | 1.94 | 2.19 | 62 | 649 | 59.7% | -0.10 | 0.0045 | -0.111 |
| 40.75 | 45.30 | 120 | 65.0% | 0.89 | 0.0049 | -0.114 | 187.5 | 2.19 | 2.54 | 4 | 130 | 59.2% | -0.11 | 0.0050 | -0.120 | |
| 38.30 | 40.75 | 359 | 54.6% | 0.87 | 0.0054 | -0.124 | 190 | 2.56 | 2.90 | 41 | 797 | 59.0% | -0.13 | 0.0054 | -0.129 | |
| 36.40 | 39.00 | 105 | 56.5% | 0.86 | 0.0059 | -0.134 | 192.5 | 2.86 | 3.35 | 3 | 220 | 58.5% | -0.14 | 0.0059 | -0.139 | |
| 33.80 | 36.70 | 6 | 244 | 53.7% | 0.84 | 0.0063 | -0.143 | 195 | 3.35 | 3.70 | 92 | 589 | 58.0% | -0.16 | 0.0064 | -0.148 |
| 31.80 | 34.75 | 492 | 53.9% | 0.82 | 0.0068 | -0.153 | 197.5 | 3.80 | 4.20 | 38 | 217 | 57.7% | -0.18 | 0.0069 | -0.158 | |
| 30.50 | 32.45 | 4 | 620 | 54.7% | 0.80 | 0.0073 | -0.163 | 200 | 4.30 | 4.55 | 329 | 4,023 | 56.8% | -0.20 | 0.0074 | -0.167 |
| 28.40 | 30.60 | 242 | 54.2% | 0.78 | 0.0078 | -0.172 | 202.5 | 4.90 | 5.35 | 23 | 264 | 57.0% | -0.22 | 0.0078 | -0.176 | |
| 26.75 | 28.70 | 898 | 54.4% | 0.76 | 0.0083 | -0.181 | 205 | 5.45 | 5.90 | 71 | 648 | 56.3% | -0.24 | 0.0083 | -0.185 | |
| 25.05 | 27.10 | 127 | 54.9% | 0.74 | 0.0087 | -0.190 | 207.5 | 6.10 | 6.85 | 10 | 307 | 56.5% | -0.26 | 0.0088 | -0.193 | |
| 23.20 | 25.35 | 1 | 358 | 54.4% | 0.72 | 0.0092 | -0.198 | 210 | 6.95 | 7.35 | 64 | 2,437 | 55.8% | -0.28 | 0.0092 | -0.201 |
| 22.50 | 23.30 | 115 | 55.3% | 0.69 | 0.0096 | -0.205 | 212.5 | 7.70 | 8.20 | 11 | 505 | 55.4% | -0.31 | 0.0096 | -0.208 | |
| 20.90 | 21.60 | 313 | 54.9% | 0.67 | 0.0099 | -0.211 | 215 | 8.65 | 9.05 | 23 | 1,592 | 55.2% | -0.34 | 0.0100 | -0.214 | |
| 19.35 | 20.20 | 670 | 55.0% | 0.64 | 0.0102 | -0.216 | 217.5 | 9.50 | 10.10 | 4 | 515 | 54.9% | -0.36 | 0.0103 | -0.219 | |
| 17.90 | 19.20 | 5 | 328 | 55.8% | 0.61 | 0.0105 | -0.220 | 220 | 10.45 | 11.10 | 43 | 1,586 | 54.5% | -0.39 | 0.0106 | -0.223 |
| 16.50 | 17.20 | 398 | 54.3% | 0.59 | 0.0108 | -0.224 | 222.5 | 11.55 | 12.20 | 12 | 348 | 54.3% | -0.42 | 0.0109 | -0.226 | |
| 15.25 | 16.05 | 55 | 354 | 54.6% | 0.56 | 0.0110 | -0.226 | 225 | 12.75 | 13.75 | 57 | 3,928 | 54.8% | -0.44 | 0.0111 | -0.228 |
| 13.90 | 14.75 | 28 | 262 | 54.1% | 0.53 | 0.0111 | -0.227 | 227.5 | 14.00 | 15.20 | 5 | 628 | 55.0% | -0.47 | 0.0112 | -0.229 |
| 12.95 | 13.40 | 79 | 1,475 | 54.2% | 0.50 | 0.0112 | -0.227 | 230 | 15.45 | 15.75 | 180 | 1,935 | 53.5% | -0.50 | 0.0113 | -0.229 |
| 11.65 | 12.25 | 13 | 685 | 53.4% | 0.48 | 0.0112 | -0.225 | 232.5 | 16.60 | 17.65 | 2 | 445 | 54.0% | -0.53 | 0.0114 | -0.227 |
| 10.55 | 11.20 | 14 | 1,285 | 53.1% | 0.45 | 0.0112 | -0.223 | 235 | 18.15 | 18.90 | 14 | 3,068 | 53.6% | -0.55 | 0.0113 | -0.225 |
| 9.60 | 10.50 | 10 | 672 | 53.6% | 0.42 | 0.0111 | -0.220 | 237.5 | 19.55 | 20.35 | 3 | 746 | 53.1% | -0.58 | 0.0113 | -0.221 |
| 8.70 | 9.25 | 40 | 1,576 | 52.8% | 0.40 | 0.0110 | -0.215 | 240 | 21.20 | 21.85 | 26 | 3,162 | 52.8% | -0.61 | 0.0111 | -0.217 |
| 7.80 | 8.45 | 13 | 41 | 52.6% | 0.37 | 0.0108 | -0.210 | 242.5 | 22.70 | 23.60 | 3 | 3 | 52.6% | -0.64 | 0.0110 | -0.212 |
| 7.05 | 7.75 | 11 | 615 | 52.7% | 0.34 | 0.0106 | -0.204 | 245 | 24.45 | 25.20 | 45 | 496 | 52.2% | -0.66 | 0.0107 | -0.206 |
| 6.35 | 6.90 | 4 | 303 | 52.4% | 0.32 | 0.0103 | -0.198 | 247.5 | 26.15 | 27.15 | 3 | 189 | 52.2% | -0.69 | 0.0105 | -0.199 |
| 5.70 | 6.15 | 100 | 2,212 | 52.1% | 0.30 | 0.0100 | -0.191 | 250 | 27.95 | 28.90 | 4 | 774 | 51.8% | -0.71 | 0.0102 | -0.192 |
| 5.15 | 5.45 | 13 | 444 | 51.9% | 0.27 | 0.0096 | -0.183 | 252.5 | 29.95 | 30.50 | 6 | 153 | 51.5% | -0.73 | 0.0098 | -0.184 |
| 4.55 | 4.95 | 62 | 1,223 | 51.8% | 0.25 | 0.0092 | -0.175 | 255 | 31.35 | 32.65 | 24 | 535 | 50.2% | -0.76 | 0.0095 | -0.176 |
| 4.05 | 4.60 | 57 | 243 | 52.1% | 0.23 | 0.0088 | -0.167 | 257.5 | 33.20 | 35.75 | 1 | 579 | 52.5% | -0.78 | 0.0091 | -0.168 |
| 3.60 | 3.95 | 83 | 1,354 | 51.6% | 0.21 | 0.0084 | -0.158 | 260 | 35.95 | 36.80 | 3 | 345 | 51.6% | -0.80 | 0.0087 | -0.159 |
| 3.20 | 3.55 | 10 | 1,135 | 51.6% | 0.19 | 0.0080 | -0.150 | 262.5 | 37.50 | 40.45 | 120 | 54.3% | -0.82 | 0.0083 | -0.151 | |
| 2.94 | 3.15 | 48 | 800 | 51.7% | 0.18 | 0.0076 | -0.141 | 265 | 39.50 | 42.30 | 8 | 1,827 | 53.2% | -0.83 | 0.0078 | -0.142 |
| 2.59 | 2.81 | 12 | 280 | 51.7% | 0.16 | 0.0071 | -0.133 | 267.5 | 41.70 | 44.50 | 1 | 226 | 53.4% | -0.85 | 0.0074 | -0.134 |
| 2.29 | 2.50 | 98 | 1,575 | 51.6% | 0.15 | 0.0067 | -0.125 | 270 | 43.95 | 46.70 | 1 | 299 | 53.5% | -0.86 | 0.0070 | -0.125 |
| 2.03 | 2.24 | 14 | 392 | 51.7% | 0.13 | 0.0063 | -0.117 | 272.5 | 45.95 | 49.15 | 90 | 53.5% | -0.88 | 0.0066 | -0.117 | |
| 1.79 | 2.01 | 68 | 748 | 51.8% | 0.12 | 0.0058 | -0.109 | 275 | 48.40 | 51.60 | 159 | 55.0% | -0.89 | 0.0062 | -0.109 | |
| 1.58 | 1.78 | 1 | 261 | 51.8% | 0.11 | 0.0055 | -0.102 | 277.5 | 49.85 | 53.75 | 250 | 50.9% | -0.90 | 0.0058 | -0.102 | |
| 1.40 | 1.61 | 40 | 1,847 | 51.9% | 0.10 | 0.0051 | -0.095 | 280 | 53.05 | 55.85 | 1,916 | 54.0% | -0.91 | 0.0054 | -0.095 | |
| 1.23 | 1.42 | 3 | 401 | 51.9% | 0.09 | 0.0047 | -0.088 | 282.5 | 53.80 | 58.65 | 83 | 47.4% | -0.92 | 0.0051 | -0.089 | |
| 1.09 | 1.27 | 81 | 569 | 52.0% | 0.08 | 0.0044 | -0.082 | 285 | 58.30 | 60.60 | 51 | 57.3% | -0.93 | 0.0047 | -0.082 | |
| 0.9800 | 1.13 | 9 | 614 | 52.2% | 0.07 | 0.0040 | -0.076 | 287.5 | 58.70 | 63.35 | 22 | 46.5% | -0.94 | 0.0044 | -0.076 | |
| 0.8800 | 1.02 | 24 | 4,773 | 52.5% | 0.07 | 0.0037 | -0.071 | 290 | 62.60 | 65.65 | 30 | 65 | 57.1% | -0.95 | 0.0041 | -0.071 |
| 0.5600 | 0.7000 | 32 | 2,307 | 53.6% | 0.05 | 0.0027 | -0.052 | 300 | 72.10 | 75.35 | 5 | 77 | 57.4% | -0.97 | 0.0031 | -0.051 |
| 0.3600 | 0.4800 | 4 | 1,641 | 54.6% | 0.03 | 0.0019 | -0.038 | 310 | 80.25 | 84.95 | 1 | 69 | -0.99 | 0.0020 | -0.034 | |
| 0.2000 | 0.3000 | 7 | 740 | 54.7% | 0.02 | 0.0014 | -0.029 | 320 | 91.20 | 95.55 | -1.00 | 0.0008 | -0.030 | |||
| 0.1300 | 0.2000 | 1 | 1,157 | 55.6% | 0.02 | 0.0010 | -0.021 | 330 | 100.30 | 105.25 | -1.00 | 0.0002 | -0.028 | |||
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 — Nov 20, 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