CRWD 期权链 CrowdStrike Holdings, Inc.

到期日 Cboe delayed options data · 截至 12:33 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±8.7% (189.58–225.58) · ATM IV 51.6% · P/C 未平仓量 1.19

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	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	-0.001
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	100.9%	-0.00	0.0000	-0.002
87.85	92.65		2,309		1.00	0.0001	0.000	112.5	0	0.2500		5,195	121.8%	-0.00	0.0001	-0.003
85.25	90.40		1,653		1.00	0.0001	0.000	115	0	0.5200		610	129.9%	-0.00	0.0001	-0.003
84.30	87.95	4	1,320		1.00	0.0001	0.000	117.5	0	0.6200		445	128.8%	-0.00	0.0001	-0.004
82.40	87.85		1,222	165.7%	1.00	0.0001	0.000	120	0	0.4800		1,596	119.8%	-0.00	0.0001	-0.004
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	-0.005
76.50	80.80	18	1,409		1.00	0.0002	0.000	125	0	0.4600		3,175	110.8%	-0.00	0.0002	-0.006
72.85	77.95		1,009		1.00	0.0002	0.000	127.5	0	0.4200		632	105.4%	-0.00	0.0002	-0.007
69.40	74.85	8	1,717		1.00	0.0002	0.000	130	0	0.2300		908	93.5%	-0.00	0.0002	-0.007
69.35	72.95	8	810		1.00	0.0003	-0.000	132.5	0.0200	0.3100	10	1,392	94.4%	-0.00	0.0003	-0.008
65.10	70.50		467		1.00	0.0003	-0.001	135	0	0.6300	15	725	99.9%	-0.00	0.0003	-0.009
63.35	69.50		2,070	91.6%	1.00	0.0004	-0.003	137.5	0	0.3600	8	1,990	88.2%	-0.00	0.0004	-0.011
59.45	67.45	7	1,114		1.00	0.0005	-0.004	140	0	0.2100	4	1,258	78.6%	-0.00	0.0005	-0.012
57.75	63.40	1	1,288		0.99	0.0006	-0.006	142.5	0	0.3700	12	825	81.4%	-0.01	0.0006	-0.013
54.95	62.45	4	1,368		0.99	0.0006	-0.008	145	0	0.1100	112	1,172	66.5%	-0.01	0.0006	-0.015
52.65	57.80	1	464		0.99	0.0008	-0.011	147.5	0	0.3200	97	1,212	72.9%	-0.01	0.0008	-0.018
51.65	57.50	13	2,878	93.5%	0.99	0.0010	-0.014	150	0.0600	0.3400	27	4,203	71.9%	-0.01	0.0010	-0.020
48.80	52.90		423		0.99	0.0012	-0.018	152.5	0	0.5800	7	493	72.8%	-0.01	0.0012	-0.024
44.60	50.80	10	760		0.99	0.0014	-0.022	155	0.0800	0.3900	24	2,986	66.9%	-0.01	0.0014	-0.028
42.15	48.55	5	864		0.98	0.0017	-0.028	157.5	0.1000	0.4700	15	1,493	65.6%	-0.02	0.0017	-0.033
41.05	45.50	18	1,730		0.98	0.0021	-0.035	160	0.1000	0.3000	23	2,207	58.6%	-0.02	0.0021	-0.040
37.20	43.60	16	2,690		0.97	0.0026	-0.042	162.5	0.1000	0.4100	15	714	57.6%	-0.03	0.0026	-0.047
36.75	41.20	1	1,762	53.1%	0.96	0.0032	-0.052	165	0.1700	0.5100	70	1,650	57.2%	-0.04	0.0032	-0.056
33.50	38.05	1	622		0.96	0.0038	-0.062	167.5	0.0800	0.6100	66	4,889	53.9%	-0.04	0.0038	-0.067
31.05	36.90	14	434	46.3%	0.95	0.0046	-0.075	170	0.5000	0.6400	63	3,589	56.0%	-0.05	0.0046	-0.079
27.95	33.20	12	521		0.93	0.0055	-0.089	172.5	0.4200	0.7900	18	788	53.0%	-0.07	0.0055	-0.093
29.25	31.05	17	1,130	61.2%	0.92	0.0065	-0.104	175	0.8400	0.9800	122	2,193	54.6%	-0.08	0.0066	-0.108
24.55	28.95		578	43.2%	0.90	0.0077	-0.121	177.5	0.7700	1.52	39	698	53.9%	-0.10	0.0077	-0.125
23.80	26.95	2	1,738	55.2%	0.88	0.0089	-0.139	180	1.03	1.50	239	2,256	51.4%	-0.12	0.0089	-0.143
21.15	24.85	5	720	52.2%	0.85	0.0102	-0.158	182.5	1.36	2.18	95	817	52.7%	-0.15	0.0102	-0.162
20.20	22.90	14	762	57.3%	0.82	0.0115	-0.178	185	1.80	2.25	237	1,788	50.7%	-0.18	0.0116	-0.181
18.20	19.90	12	2,899	52.4%	0.79	0.0128	-0.197	187.5	2.27	2.82	35	5,936	50.6%	-0.21	0.0129	-0.200
16.40	17.90	34	658	52.0%	0.76	0.0141	-0.215	190	3.25	3.50	221	2,012	52.1%	-0.24	0.0142	-0.218
14.65	16.20	35	1,105	52.1%	0.72	0.0152	-0.232	192.5	3.95	4.20	267	568	51.8%	-0.28	0.0153	-0.235
13.00	14.00	71	1,173	50.3%	0.68	0.0163	-0.247	195	4.75	5.05	379	1,262	51.6%	-0.32	0.0164	-0.249
11.55	12.45	8	235	50.6%	0.64	0.0171	-0.259	197.5	5.70	6.30	265	516	52.4%	-0.37	0.0172	-0.262
10.25	11.00	301	2,423	52.0%	0.59	0.0177	-0.268	200	6.75	7.05	1,245	1,498	51.4%	-0.41	0.0178	-0.270
9.20	9.70	199	382	51.9%	0.55	0.0180	-0.274	202.5	7.45	8.25	167	482	50.0%	-0.46	0.0182	-0.276
8.10	8.25	1,013	2,212	51.7%	0.50	0.0182	-0.276	205	8.70	9.55	608	1,235	49.8%	-0.50	0.0183	-0.278
7.00	7.40	643	1,515	51.9%	0.46	0.0180	-0.274	207.5	10.05	11.55	334	700	51.3%	-0.55	0.0182	-0.276
6.05	6.35	734	4,078	51.8%	0.41	0.0177	-0.270	210	12.10	12.50	189	1,858	51.1%	-0.59	0.0178	-0.271
4.80	5.50	63	824	50.7%	0.37	0.0171	-0.262	212.5	13.70	14.55	37	354	52.3%	-0.63	0.0173	-0.263
4.40	4.65	767	3,779	51.7%	0.33	0.0164	-0.251	215	15.45	16.45	110	996	53.0%	-0.67	0.0166	-0.253
3.50	4.05	90	582	51.2%	0.29	0.0156	-0.239	217.5	16.60	18.60	8	743	51.9%	-0.71	0.0157	-0.240
3.15	3.35	1,712	2,802	51.8%	0.26	0.0146	-0.225	220	18.55	20.30	31	707	51.3%	-0.74	0.0148	-0.226
2.59	2.89	65	427	52.3%	0.23	0.0136	-0.210	222.5	20.45	22.40	46	282	51.4%	-0.78	0.0138	-0.210
2.27	2.43	555	3,198	52.4%	0.20	0.0125	-0.194	225	22.85	24.05	58	1,737	51.1%	-0.81	0.0127	-0.194
1.90	2.04	57	1,231	52.5%	0.17	0.0114	-0.178	227.5	24.05	28.80	5	536	58.7%	-0.83	0.0116	-0.178
1.56	1.84	802	5,011	53.2%	0.15	0.0104	-0.162	230	26.35	31.95	19	708	64.1%	-0.86	0.0106	-0.162
1.00	1.40	178	662	50.8%	0.13	0.0094	-0.147	232.5	27.60	31.80		171	47.0%	-0.88	0.0095	-0.146
1.07	1.36	228	1,006	53.9%	0.11	0.0084	-0.133	235	31.05	35.60	1	22	63.1%	-0.89	0.0086	-0.131
0.8900	1.02	115	3,137	53.3%	0.10	0.0075	-0.119	237.5	31.55	38.80		37	58.9%	-0.91	0.0077	-0.117
0.7300	0.8500	723	2,002	53.4%	0.08	0.0066	-0.107	240	33.10	41.05	22	57	53.0%	-0.92	0.0069	-0.105
0.5900	0.7500	111	1,731	53.9%	0.07	0.0059	-0.095	242.5	37.85	42.90		25	67.0%	-0.94	0.0062	-0.094
0.2500	0.6100	202	1,426	51.5%	0.06	0.0052	-0.085	245	40.55	45.30		51	70.4%	-0.95	0.0056	-0.087
0.1400	0.7900	21	700	54.5%	0.05	0.0046	-0.075	247.5	41.25	48.35		51	64.3%	-0.96	0.0050	-0.080
0.2500	0.6900	550	2,734	56.9%	0.05	0.0040	-0.067	250	45.20	49.70		51	69.2%	-0.97	0.0046	-0.073
0	0.6700	120	964	55.5%	0.04	0.0035	-0.059	252.5	47.65	52.60		3	74.3%	-0.97	0.0041	-0.065
0.2000	0.4600	176	2,228	57.4%	0.03	0.0031	-0.053	255	48.05	53.55		50		-0.98	0.0037	-0.060
0.1800	0.6100	35	180	61.3%	0.03	0.0027	-0.047	257.5	52.60	57.55		16	78.5%	-0.98	0.0032	-0.051
0.1100	0.4200	96	638	59.3%	0.03	0.0024	-0.042	260	53.70	60.65		31	74.0%	-0.99	0.0028	-0.042
0.1000	0.3600	40	448	59.8%	0.02	0.0021	-0.037	262.5	57.60	62.70		5	84.4%	-0.99	0.0023	-0.036
0.0700	0.1600	42	206	55.9%	0.02	0.0018	-0.033	265	58.15	65.65			71.9%	-0.99	0.0017	-0.032
0	0.6700		145	67.4%	0.02	0.0016	-0.030	267.5	60.20	68.15			65.3%	-1.00	0.0012	-0.028
0	0.3300	3	593	62.2%	0.01	0.0014	-0.026	270	65.10	69.95			89.2%	-1.00	0.0008	-0.025
0	0.5000	1	95	67.9%	0.01	0.0013	-0.024	272.5	67.60	72.50			91.8%	-1.00	0.0005	-0.025
0	0.2800	56	211	64.2%	0.01	0.0011	-0.021	275	69.60	75.65			95.2%	-1.00	0.0003	-0.025
0	0.6500	1	62	74.4%	0.01	0.0010	-0.019	277.5	70.10	78.15			67.3%	-1.00	0.0001	-0.025
0	0.2600	79	494	66.8%	0.01	0.0009	-0.018	280	74.35	79.90			89.7%	-1.00	0.0000	-0.025
0	0.7700	4	120	80.0%	0.01	0.0008	-0.016	282.5	77.60	82.50			100.3%	-1.00	0.0000	-0.025
0	0.5800	20	440	78.2%	0.01	0.0007	-0.014	285	80.10	84.90			101.4%	-1.00	0.0000	-0.025
0	0.5200		740	78.6%	0.01	0.0006	-0.013	287.5	82.60	87.50			104.4%	-1.00	0.0000	-0.025
0	0.2600		275	73.0%	0.01	0.0006	-0.012	290	85.10	90.00			106.4%	-1.00	0.0000	-0.025
0	0.2300	61	2,158	77.7%	0.00	0.0004	-0.008	300	92.60	100.65			81.6%	-1.00	0.0000	-0.025
0	0.1500		505	79.3%	0.00	0.0003	-0.006	310	105.10	110.00			121.5%	-1.00	0.0000	-0.025

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Sep 18, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

CRWD 期权链 CrowdStrike Holdings, Inc.

波动率微笑 — Sep 18, 2026

非必需消费品

ETF

科技

金融服务

工业

能源