$252.13
-7.54-2.9%
近くで: Sep 25, 5:00 PM EST
$252.70
0.570.23%
時間外: Sep 25, 7:59 PM EST
Benzinga
Benzinga
Benzinga
日曜日, 9 27
CrowdStrike Holdings Inc オプションチェーン
CRWDNASDAQ
CrowdStrike Holdings Options
View CrowdStrike Holdings (CRWD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.33
P/C Ratio (OI)
0.95
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price140Sep 25, 2026
Change
8.555.76%
Bid135.1
Ask139.8
volume1
Intrest8
Strike
115
115
Last Price0.04Sep 25, 2026
Change
0.02100%
Bid-
Ask0.03
volume1
Intrest315
Last Price133.95Sep 25, 2026
Change
10.968.91%
Bid131.25
Ask136.1
volume22
Intrest3
Strike
120
120
Last Price0.03Sep 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest237
Last Price128.95Sep 25, 2026
Change
4.883.93%
Bid125.1
Ask131.1
volume22
Intrest4
Strike
125
125
Last Price0.03Sep 25, 2026
Change
0.0125%
Bid-
Ask4.3
volume58
Intrest179
Last Price124.45Sep 25, 2026
Change
7.935.99%
Bid121.05
Ask125.25
volume3
Intrest21
Strike
130
130
Last Price0.09Sep 08, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Last Price121.82Sep 25, 2026
Change
5.684.45%
Bid113
Ask119.6
volume13
Intrest30
Strike
135
135
Last Price0.16Sep 08, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest5
Last Price104.57Sep 16, 2026
Change
-0%
Bid111.15
Ask114.6
volume0
Intrest1
Strike
140
140
Last Price0.04Sep 23, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest154
Last Price-
Change
-
Bid104.2
Ask111.1
volume0
Intrest0
Strike
145
145
Last Price0.02Sep 23, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest97
Last Price112.89Sep 24, 2026
Change
-0%
Bid100.05
Ask104.95
volume0
Intrest29
Strike
150
150
Last Price0.03Sep 25, 2026
Change
0.795.89%
Bid-
Ask0.01
volume5
Intrest221
Last Price105.54Sep 24, 2026
Change
-0%
Bid95.85
Ask100.05
volume0
Intrest5
Strike
155
155
Last Price0.06Sep 16, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest35
Last Price96.39Sep 25, 2026
Change
4.554.51%
Bid91.05
Ask94.85
volume1
Intrest15
Strike
160
160
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest870
Last Price89.24Sep 25, 2026
Change
11.815.24%
Bid83.15
Ask91.15
volume8
Intrest33
Strike
165
165
Last Price0.08Sep 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest439
Last Price84.74Sep 25, 2026
Change
7.137.76%
Bid80.9
Ask86.15
volume24
Intrest36
Strike
170
170
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest337
Last Price78.13Sep 25, 2026
Change
9.5510.89%
Bid73.15
Ask81.15
volume5
Intrest15
Strike
175
175
Last Price0.01Sep 25, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume36
Intrest409
Last Price74.95Sep 25, 2026
Change
6.958.49%
Bid70.1
Ask76.15
volume37
Intrest39
Strike
180
180
Last Price0.01Sep 25, 2026
Change
0.0990%
Bid-
Ask0.01
volume17
Intrest238
Last Price-
Change
-
Bid67
Ask73.65
volume0
Intrest0
Strike
182.5
182.5
Last Price0.01Sep 25, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume9
Intrest51
Last Price69.45Sep 25, 2026
Change
7.29.39%
Bid66.1
Ask71.15
volume8
Intrest31
Strike
185
185
Last Price0.01Sep 25, 2026
Change
0.2395.83%
Bid-
Ask0.01
volume23
Intrest225
Last Price47.6Sep 15, 2026
Change
-0%
Bid61.55
Ask67.5
volume0
Intrest1
Strike
187.5
187.5
Last Price0.28Sep 24, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest11
Last Price65.35Sep 25, 2026
Change
8.2311.19%
Bid60.35
Ask64.65
volume1
Intrest136
Strike
190
190
Last Price0.01Sep 25, 2026
Change
0.0480%
Bid0.01
Ask0.03
volume26
Intrest233
Last Price45.29Sep 18, 2026
Change
-0%
Bid57.95
Ask63.65
volume0
Intrest1
Strike
192.5
192.5
Last Price0.04Sep 24, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest7
Last Price55Sep 21, 2026
Change
-0%
Bid54.15
Ask61.2
volume0
Intrest66
Strike
195
195
Last Price0.04Sep 25, 2026
Change
-0%
Bid-
Ask0.08
volume12
Intrest263
Last Price51.45Sep 17, 2026
Change
-0%
Bid52.7
Ask57.15
volume0
Intrest2
Strike
197.5
197.5
Last Price0.05Sep 25, 2026
Change
-0%
Bid-
Ask0.56
volume3
Intrest154
Last Price55.05Sep 25, 2026
Change
6.5110.58%
Bid50.35
Ask54.65
volume2
Intrest42
Strike
200
200
Last Price0.04Sep 25, 2026
Change
0.0233.33%
Bid0.03
Ask0.16
volume137
Intrest1597
Last Price36.7Sep 18, 2026
Change
-0%
Bid48.65
Ask53.7
volume0
Intrest5
Strike
202.5
202.5
Last Price0.07Sep 25, 2026
Change
0.0853.33%
Bid0.01
Ask0.37
volume7
Intrest52
Last Price48.93Sep 25, 2026
Change
4.7810.83%
Bid45.4
Ask51.2
volume9
Intrest97
Strike
205
205
Last Price0.07Sep 25, 2026
Change
0.0112.5%
Bid-
Ask0.13
volume37
Intrest258
Last Price32.9Sep 18, 2026
Change
-0%
Bid44.1
Ask48.75
volume0
Intrest1
Strike
207.5
207.5
Last Price0.09Sep 25, 2026
Change
0.0535.71%
Bid0.01
Ask0.41
volume10
Intrest81
Last Price46.87Sep 25, 2026
Change
6.8217.03%
Bid39.25
Ask46.25
volume10
Intrest45
Strike
210
210
Last Price0.11Sep 25, 2026
Change
-0%
Bid0.07
Ask0.16
volume57
Intrest406
Last Price43.28Sep 25, 2026
Change
17.1665.7%
Bid38.8
Ask42.3
volume1
Intrest1
Strike
212.5
212.5
Last Price0.15Sep 25, 2026
Change
0.0325%
Bid0.05
Ask0.22
volume15
Intrest48
Last Price37.25Sep 25, 2026
Change
8.6118.77%
Bid34.7
Ask39.8
volume5
Intrest634
Strike
215
215
Last Price0.16Sep 25, 2026
Change
0.0214.29%
Bid-
Ask0.19
volume250
Intrest543
Last Price40.8Sep 25, 2026
Change
4.7610.45%
Bid31.9
Ask38.9
volume1
Intrest23
Strike
217.5
217.5
Last Price0.19Sep 25, 2026
Change
0.015.56%
Bid0.15
Ask0.24
volume60
Intrest105
Last Price33.42Sep 25, 2026
Change
0.932.86%
Bid29.55
Ask33.6
volume18
Intrest319
Strike
220
220
Last Price0.24Sep 25, 2026
Change
0.0314.29%
Bid0.12
Ask0.35
volume139
Intrest1120
Last Price19.2Sep 18, 2026
Change
-0%
Bid26.4
Ask34.05
volume0
Intrest21
Strike
222.5
222.5
Last Price0.39Sep 25, 2026
Change
0.1350%
Bid0.06
Ask0.46
volume56
Intrest160
Last Price27.89Sep 25, 2026
Change
8.1422.59%
Bid24.55
Ask30.25
volume11
Intrest218
Strike
225
225
Last Price0.5Sep 25, 2026
Change
0.1542.86%
Bid0.45
Ask0.57
volume189
Intrest685
Last Price26.61Sep 25, 2026
Change
8.3723.93%
Bid21.75
Ask26.85
volume19
Intrest20
Strike
227.5
227.5
Last Price0.71Sep 25, 2026
Change
0.2969.05%
Bid0.62
Ask0.84
volume109
Intrest309
Last Price23.5Sep 25, 2026
Change
7.524.19%
Bid20.45
Ask23.6
volume109
Intrest513
Strike
230
230
Last Price0.92Sep 25, 2026
Change
0.3253.33%
Bid0.87
Ask0.95
volume336
Intrest2726
Last Price23.89Sep 25, 2026
Change
7.1122.94%
Bid18.45
Ask24.35
volume10
Intrest21
Strike
232.5
232.5
Last Price1.26Sep 25, 2026
Change
0.5577.46%
Bid1.16
Ask1.26
volume166
Intrest334
Last Price17.85Sep 25, 2026
Change
9.8935.65%
Bid18.1
Ask19.1
volume35
Intrest538
Strike
235
235
Last Price1.57Sep 25, 2026
Change
0.6468.82%
Bid1.51
Ask1.68
volume6108
Intrest560
Last Price16.85Sep 25, 2026
Change
9.6736.46%
Bid16.45
Ask19.2
volume37
Intrest71
Strike
237.5
237.5
Last Price2.04Sep 25, 2026
Change
0.8368.6%
Bid1.94
Ask2.13
volume119
Intrest169
Last Price14.72Sep 25, 2026
Change
7.734.34%
Bid14.25
Ask15.25
volume62
Intrest531
Strike
240
240
Last Price2.59Sep 25, 2026
Change
1.0163.92%
Bid2.56
Ask2.75
volume1452
Intrest625
Last Price14.55Sep 25, 2026
Change
8.336.32%
Bid10.35
Ask15.45
volume5
Intrest59
Strike
242.5
242.5
Last Price3.26Sep 25, 2026
Change
1.2663%
Bid2.74
Ask3.45
volume2691
Intrest591
Last Price11.47Sep 25, 2026
Change
7.0438.03%
Bid11.2
Ask11.7
volume66
Intrest434
Strike
245
245
Last Price4.07Sep 25, 2026
Change
1.5158.98%
Bid4
Ask4.2
volume993
Intrest1046
Last Price10.1Sep 25, 2026
Change
5.2334.12%
Bid7.95
Ask10.1
volume47
Intrest87
Strike
247.5
247.5
Last Price5.06Sep 25, 2026
Change
1.8658.12%
Bid4.95
Ask5.15
volume463
Intrest586
Last Price8.3Sep 25, 2026
Change
5.640.29%
Bid8.3
Ask8.65
volume271
Intrest963
Strike
250
250
Last Price6.06Sep 25, 2026
Change
2.2157.4%
Bid5.95
Ask6.2
volume3352
Intrest1726
Last Price7.17Sep 25, 2026
Change
6.6348.04%
Bid6.9
Ask7.3
volume271
Intrest789
Strike
252.5
252.5
Last Price7.29Sep 25, 2026
Change
2.5955.11%
Bid7.1
Ask7.45
volume316
Intrest136
Last Price6.15Sep 25, 2026
Change
3.4535.94%
Bid5.8
Ask6.15
volume692
Intrest781
Strike
255
255
Last Price8.63Sep 25, 2026
Change
2.9150.87%
Bid8.45
Ask8.8
volume843
Intrest1334
Last Price4.85Sep 25, 2026
Change
6.5257.34%
Bid4.7
Ask5
volume546
Intrest178
Strike
257.5
257.5
Last Price10.2Sep 25, 2026
Change
3.4150.22%
Bid10
Ask10.55
volume115
Intrest165
Last Price4.05Sep 25, 2026
Change
3.949.06%
Bid3.95
Ask4.25
volume1832
Intrest933
Strike
260
260
Last Price11.72Sep 25, 2026
Change
3.6244.69%
Bid11.5
Ask12
volume349
Intrest526
Last Price3.35Sep 25, 2026
Change
3.551.09%
Bid3.2
Ask3.55
volume226
Intrest291
Strike
262.5
262.5
Last Price13.65Sep 25, 2026
Change
4.5850.5%
Bid13.25
Ask16.2
volume25
Intrest160
Last Price2.77Sep 25, 2026
Change
3.0852.65%
Bid2.65
Ask2.94
volume1209
Intrest782
Strike
265
265
Last Price15.1Sep 25, 2026
Change
4.5142.59%
Bid13.05
Ask18.15
volume24
Intrest45
Last Price2.22Sep 25, 2026
Change
3.1258.43%
Bid2.07
Ask2.34
volume564
Intrest205
Strike
267.5
267.5
Last Price13.5Sep 25, 2026
Change
1.3411.02%
Bid15.05
Ask20.15
volume4
Intrest18
Last Price1.8Sep 25, 2026
Change
2.2555.56%
Bid1.71
Ask2.15
volume732
Intrest1083
Strike
270
270
Last Price19.45Sep 25, 2026
Change
6.6551.95%
Bid17.4
Ask21.3
volume56
Intrest147
Last Price1.4Sep 25, 2026
Change
2.3362.47%
Bid1.09
Ask1.8
volume258
Intrest92
Strike
272.5
272.5
Last Price20Sep 25, 2026
Change
4.0525.39%
Bid17.5
Ask25.35
volume25
Intrest28
Last Price1.17Sep 25, 2026
Change
1.8361%
Bid1.11
Ask1.21
volume430
Intrest669
Strike
275
275
Last Price19.7Sep 25, 2026
Change
3.9525.08%
Bid21.5
Ask26.65
volume2
Intrest130
Last Price1Sep 25, 2026
Change
1.3557.45%
Bid0.63
Ask1.77
volume148
Intrest164
Strike
277.5
277.5
Last Price17.61Sep 24, 2026
Change
-0%
Bid22.75
Ask29.4
volume0
Intrest2
Last Price0.77Sep 25, 2026
Change
1.2361.5%
Bid0.75
Ask1.01
volume1290
Intrest712
Strike
280
280
Last Price22Sep 24, 2026
Change
-0%
Bid27.75
Ask31.65
volume0
Intrest4
Last Price0.64Sep 25, 2026
Change
1.2365.78%
Bid0.55
Ask1.54
volume51
Intrest53
Strike
282.5
282.5
Last Price-
Change
-
Bid27.7
Ask33.9
volume0
Intrest0
Last Price0.47Sep 25, 2026
Change
1.1170.25%
Bid0.1
Ask0.8
volume617
Intrest485
Strike
285
285
Last Price32.01Sep 25, 2026
Change
5.5120.79%
Bid29.35
Ask35.75
volume2
Intrest3
Last Price0.46Sep 25, 2026
Change
0.7261.02%
Bid0.3
Ask0.63
volume440
Intrest70
Strike
287.5
287.5
Last Price-
Change
-
Bid32.95
Ask39.3
volume0
Intrest0
Last Price0.31Sep 25, 2026
Change
0.7169.61%
Bid0.15
Ask0.35
volume947
Intrest393
Strike
290
290
Last Price36.36Sep 25, 2026
Change
6.2920.92%
Bid34.2
Ask41.5
volume2
Intrest54
Last Price0.44Sep 25, 2026
Change
0.3946.99%
Bid0.04
Ask0.94
volume37
Intrest137
Strike
292.5
292.5
Last Price37.6Sep 25, 2026
Change
6.119.37%
Bid38.15
Ask43.05
volume1
Intrest1
Last Price0.28Sep 25, 2026
Change
0.3958.21%
Bid0.15
Ask0.76
volume575
Intrest119
Strike
295
295
Last Price32.25Sep 24, 2026
Change
-0%
Bid40.65
Ask45.8
volume0
Intrest2
Last Price0.23Sep 25, 2026
Change
0.4465.67%
Bid-
Ask0.63
volume5
Intrest71
Strike
297.5
297.5
Last Price-
Change
-
Bid43.1
Ask48.25
volume0
Intrest0
Last Price0.14Sep 25, 2026
Change
0.3973.58%
Bid0.14
Ask0.2
volume288
Intrest1101
Strike
300
300
Last Price41Sep 24, 2026
Change
-0%
Bid44.05
Ask51.85
volume0
Intrest3
Last Price0.11Sep 25, 2026
Change
0.3475.56%
Bid-
Ask0.56
volume1
Intrest2
Strike
302.5
302.5
Last Price-
Change
-
Bid46.55
Ask53.35
volume0
Intrest0
Last Price0.15Sep 25, 2026
Change
0.2764.29%
Bid0.08
Ask0.25
volume40
Intrest75
Strike
305
305
Last Price-
Change
-
Bid50.55
Ask55.7
volume0
Intrest0
Last Price0.09Sep 25, 2026
Change
0.2371.88%
Bid-
Ask0.13
volume2
Intrest5
Strike
307.5
307.5
Last Price-
Change
-
Bid51.5
Ask59.55
volume0
Intrest0
Last Price0.08Sep 25, 2026
Change
0.271.43%
Bid0.05
Ask0.35
volume18
Intrest65
Strike
310
310
Last Price57.5Sep 25, 2026
Change
14.2219.83%
Bid55.55
Ask61.25
volume1
Intrest4
Last Price0.44Sep 23, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest12
Strike
312.5
312.5
Last Price-
Change
-
Bid56.5
Ask63
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
0.3386.84%
Bid0.01
Ask0.25
volume16
Intrest5
Strike
315
315
Last Price-
Change
-
Bid60.55
Ask65.7
volume0
Intrest0
Last Price0.13Sep 24, 2026
Change
-0%
Bid-
Ask0.38
volume0
Intrest134
Strike
320
320
Last Price56.75Sep 24, 2026
Change
-0%
Bid64
Ask72
volume0
Intrest0
Last Price0.15Sep 24, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest4
Strike
325
325
Last Price-
Change
-
Bid69
Ask76.45
volume0
Intrest0
Last Price0.13Sep 24, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest46
Strike
330
330
Last Price69.15Sep 24, 2026
Change
-0%
Bid74
Ask82
volume0
Intrest0
Last Price0.06Sep 24, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest8
Strike
340
340
Last Price77.85Sep 23, 2026
Change
-0%
Bid84
Ask90.15
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume70
Intrest107
Strike
350
350
Last Price89.05Sep 23, 2026
Change
-0%
Bid95.55
Ask99.95
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved