크라우드스트라이크, CrowdStrike Holdings, Inc. (CRWD) · 2026년 9월 29일 미국 장마감 기준
크라우드스트라이크 주가는 지금 262.74달러입니다. 사흘 뒤인 2026년 10월 2일에 끝나는 옵션 거래에서는 주가가 내려갈 것에 대비하는 사람들이 올라갈 것에 베팅하는 사람들보다 더 많습니다. 내려갈 때를 대비한 계약이 올라갈 때를 노린 계약의 1.40배입니다.
250달러 부근에 옵션 계약이 많이 몰려 있어서, 만기가 다가오면 주가가 그 근처로 끌려가는 흐름이 나타납니다. 지금 가격보다 4.85% 낮은 자리입니다. 235달러에 내려갈 때를 대비한 계약 6,355건, 250달러에 내려갈 때를 대비한 계약 5,637건이 쌓여 있어서, 주가가 떨어질 경우를 대비하는 사람들이 두텁게 자리를 잡고 있습니다. 반대로 260달러에 올라갈 때를 노린 계약도 3,165건 모여 있어서, 당장은 250달러에서 260달러 사이가 이 옵션 시장의 중심입니다.
앞으로 사흘 동안 주가가 움직일 수 있는 범위는 시장이 250.13달러에서 275.35달러 사이로 보고 있습니다. 만기가 코앞인데도 이 폭이 좁지 않은 것은, 그만큼 주가가 크게 출렁일 수 있다고 시장이 보고 있다는 뜻입니다. 270달러에 올라갈 때를 노린 계약도 2,450건 거래되어서, 위쪽으로 움직일 것에 거는 사람들도 남아 있습니다. 250달러에 올라갈 때를 노린 계약들은 사고팔기가 비교적 활발해서, 이 가격대에서는 원하는 만큼 거래가 됩니다.
정리하면 지금 크라우드스트라이크는 250달러를 중심으로 아래쪽에 무게가 실려 있고, 사흘 안에 250.13달러 아래나 275.35달러 위로 벗어나면 사람들의 자리가 크게 바뀔 수 있는 상황입니다.
$250
1.40
52.2%
±4.7%
| Strike | Call OI | Put OI |
|---|---|---|
| 115 | 9 | 321 |
| 120 | 8 | 272 |
| 125 | 8 | 237 |
| 130 | 24 | 6 |
| 135 | 45 | 5 |
| 140 | 9 | 156 |
| 145 | 0 | 97 |
| 150 | 40 | 218 |
| 155 | 14 | 36 |
| 160 | 15 | 860 |
| 165 | 26 | 437 |
| 170 | 32 | 332 |
| 175 | 16 | 457 |
| 180 | 55 | 242 |
| 182.5 | 0 | 60 |
| 185 | 39 | 245 |
| 187.5 | 1 | 11 |
| 190 | 136 | 319 |
| 192.5 | 1 | 7 |
| 195 | 66 | 274 |
| 197.5 | 2 | 156 |
| 200 | 44 | 1685 |
| 202.5 | 5 | 56 |
| 205 | 99 | 270 |
| 207.5 | 1 | 137 |
| 210 | 52 | 417 |
| 212.5 | 2 | 57 |
| 215 | 627 | 641 |
| 217.5 | 21 | 184 |
| 220 | 319 | 1261 |
| 222.5 | 21 | 243 |
| 225 | 218 | 1200 |
| 227.5 | 38 | 577 |
| 230 | 596 | 3111 |
| 232.5 | 30 | 516 |
| 235 | 516 | 6355 |
| 237.5 | 62 | 470 |
| 240 | 558 | 1724 |
| 242.5 | 69 | 2705 |
| 245 | 430 | 2778 |
| 247.5 | 172 | 554 |
| 250 | 1154 | 5637 |
| 252.5 | 872 | 693 |
| 255 | 1312 | 1577 |
| 257.5 | 773 | 295 |
| 260 | 3165 | 804 |
| 262.5 | 579 | 186 |
| 265 | 1747 | 56 |
| 267.5 | 1192 | 12 |
| 270 | 1842 | 204 |
| 272.5 | 1041 | 35 |
| 275 | 1487 | 135 |
| 277.5 | 517 | 2 |
| 280 | 1915 | 9 |
| 282.5 | 318 | 0 |
| 285 | 702 | 3 |
| 287.5 | 336 | 0 |
| 290 | 982 | 53 |
| 292.5 | 375 | 0 |
| 295 | 532 | 2 |
| 297.5 | 333 | 0 |
| 300 | 1660 | 3 |
| 302.5 | 32 | 0 |
| 305 | 112 | 0 |
| 307.5 | 28 | 0 |
| 310 | 216 | 2 |
| 312.5 | 22 | 0 |
| 315 | 17 | 0 |
| 320 | 221 | 0 |
| 325 | 4 | 0 |
| 330 | 48 | 6 |
| 340 | 8 | 0 |
| 350 | 168 | 0 |
| Strike | Call Volume | Put Volume |
|---|---|---|
| 115 | 2 | 5 |
| 120 | 10 | 35 |
| 125 | 8 | 58 |
| 130 | 1 | 2 |
| 135 | 1 | 4 |
| 140 | 8 | 2 |
| 145 | 0 | 2 |
| 150 | 27 | 1 |
| 155 | 29 | 1 |
| 160 | 1 | 11 |
| 165 | 8 | 3 |
| 170 | 3 | 1 |
| 175 | 2 | 15 |
| 180 | 13 | 3 |
| 182.5 | 0 | 9 |
| 185 | 8 | 1 |
| 187.5 | 0 | 1 |
| 190 | 1 | 7 |
| 192.5 | 1 | 8 |
| 195 | 4 | 1 |
| 197.5 | 8 | 1 |
| 200 | 4 | 42 |
| 202.5 | 5 | 20 |
| 205 | 2 | 43 |
| 207.5 | 1 | 25 |
| 210 | 1 | 12 |
| 212.5 | 1 | 6 |
| 215 | 1 | 103 |
| 217.5 | 6 | 37 |
| 220 | 3 | 117 |
| 222.5 | 1 | 30 |
| 225 | 8 | 309 |
| 227.5 | 1 | 35 |
| 230 | 32 | 1208 |
| 232.5 | 10 | 173 |
| 235 | 21 | 6074 |
| 237.5 | 1 | 1458 |
| 240 | 32 | 1481 |
| 242.5 | 6 | 603 |
| 245 | 96 | 818 |
| 247.5 | 41 | 350 |
| 250 | 199 | 2050 |
| 252.5 | 167 | 603 |
| 255 | 195 | 1669 |
| 257.5 | 281 | 413 |
| 260 | 1609 | 590 |
| 262.5 | 961 | 226 |
| 265 | 1682 | 81 |
| 267.5 | 509 | 12 |
| 270 | 2407 | 159 |
| 272.5 | 439 | 9 |
| 275 | 1085 | 129 |
| 277.5 | 312 | 4 |
| 280 | 780 | 2 |
| 282.5 | 202 | 0 |
| 285 | 439 | 2 |
| 287.5 | 543 | 0 |
| 290 | 456 | 8 |
| 292.5 | 124 | 2 |
| 295 | 50 | 0 |
| 297.5 | 12 | 0 |
| 300 | 157 | 2 |
| 302.5 | 14 | 0 |
| 305 | 17 | 0 |
| 307.5 | 20 | 0 |
| 310 | 2 | 1 |
| 312.5 | 10 | 0 |
| 315 | 58 | 0 |
| 320 | 93 | 0 |
| 325 | 0 | 0 |
| 330 | 1 | 6 |
| 340 | 5 | 0 |
| 350 | 1 | 0 |
| Strike | Call (Bid/Ask) | Call OI | Call IV | Put (Bid/Ask) | Put OI | Put IV |
|---|---|---|---|---|---|---|
| $115 | $143.50/$151.45 | 9 | 566.1% | $0.00/$0.01 | 321 | 237.5% |
| $120 | $138.50/$146.45 | 8 | 540.8% | $0.00/$0.01 | 272 | 225.0% |
| $125 | $133.50/$141.45 | 8 | 516.6% | $0.00/$0.01 | 237 | 212.5% |
| $130 | $128.25/$135.25 | 24 | 448.9% | $0.00/$1.93 | 6 | 369.9% |
| $135 | $123.35/$130.25 | 45 | 428.1% | $0.00/$0.60 | 5 | 292.6% |
| $140 | $118.50/$126.05 | 9 | 436.4% | $0.00/$1.07 | 156 | 303.1% |
| $145 | — | — | — | $0.00/$1.39 | 97 | 300.8% |
| $150 | $108.25/$115.25 | 40 | 370.2% | $0.00/$0.22 | 218 | 219.5% |
| $155 | $103.55/$111.45 | 14 | 388.7% | $0.00/$0.05 | 36 | 178.1% |
| $160 | $98.55/$106.15 | 15 | 361.5% | $0.00/$0.02 | 860 | 154.7% |
| $165 | $93.50/$101.50 | 26 | 352.6% | $0.00/$0.05 | 437 | 157.8% |
| $170 | $88.50/$96.50 | 32 | 334.6% | $0.00/$0.02 | 332 | 137.5% |
| $175 | $83.50/$91.45 | 16 | 315.8% | $0.00/$0.01 | 457 | 121.9% |
| $180 | $80.15/$85.30 | 55 | 270.0% | $0.00/$0.01 | 242 | 112.5% |
| $182.5 | — | — | — | $0.00/$0.05 | 60 | 126.6% |
| $185 | $73.55/$81.20 | 39 | 276.3% | $0.00/$0.05 | 245 | 121.9% |
| $187.5 | $71.05/$78.80 | 1 | 270.4% | $0.00/$2.27 | 11 | 203.4% |
| $190 | $68.35/$75.45 | 136 | 242.8% | $0.00/$0.01 | 319 | 96.9% |
| $192.5 | $66.05/$73.35 | 1 | 244.4% | $0.00/$0.74 | 7 | 154.0% |
| $195 | $65.15/$70.30 | 66 | 224.1% | $0.00/$0.01 | 274 | 90.6% |
| $197.5 | $63.30/$67.90 | 2 | 142.4% | $0.00/$0.01 | 156 | 87.5% |
| $200 | $61.30/$65.30 | 44 | 148.1% | $0.00/$0.01 | 1,685 | 84.4% |
| $202.5 | $56.10/$63.45 | 5 | 215.9% | $0.00/$0.10 | 56 | 99.8% |
| $205 | $53.30/$60.30 | 99 | 194.9% | $0.00/$0.02 | 270 | 81.3% |
| $207.5 | $51.55/$58.75 | 1 | 206.6% | $0.00/$0.02 | 137 | 78.1% |
| $210 | $51.00/$55.30 | 52 | 118.6% | $0.00/$0.02 | 417 | 73.4% |
| $212.5 | $46.10/$53.45 | 2 | 186.0% | $0.00/$0.02 | 57 | 70.3% |
| $215 | $44.45/$49.00 | 627 | 137.2% | $0.00/$0.03 | 641 | 69.5% |
| $217.5 | $41.10/$49.05 | 21 | 181.4% | $0.00/$0.10 | 184 | 75.0% |
| $220 | $39.25/$44.95 | 319 | 145.7% | $0.02/$0.07 | 1,261 | 69.9% |
| $222.5 | $39.10/$44.10 | 21 | 121.1% | $0.05/$0.10 | 243 | 70.5% |
| $225 | $35.05/$41.50 | 218 | 92.1% | $0.07/$0.13 | 1,200 | 68.9% |
| $227.5 | $30.90/$39.15 | 38 | 152.7% | $0.05/$0.13 | 577 | 63.9% |
| $230 | $29.45/$35.00 | 596 | 119.5% | $0.12/$0.15 | 3,111 | 63.3% |
| $232.5 | $26.05/$34.10 | 30 | 136.8% | $0.10/$0.19 | 516 | 59.6% |
| $235 | $24.95/$30.30 | 516 | 110.5% | $0.21/$0.24 | 6,355 | 59.5% |
| $237.5 | $21.40/$29.30 | 62 | 124.2% | $0.24/$0.32 | 470 | 57.1% |
| $240 | $22.60/$23.40 | 558 | 51.5% | $0.39/$0.42 | 1,724 | 56.5% |
| $242.5 | $16.70/$24.50 | 69 | 50.0% | $0.53/$0.60 | 2,705 | 55.6% |
| $245 | $18.40/$18.85 | 430 | 56.7% | $0.76/$0.79 | 2,778 | 54.6% |
| $247.5 | $15.60/$16.95 | 172 | 53.3% | $1.05/$1.14 | 554 | 54.3% |
| $250 Max Pain | $14.00/$14.55 | 1,154 | 54.3% | $1.44/$1.54 | 5,637 | 53.7% |
| $252.5 | $12.00/$12.55 | 872 | 53.6% | $2.00/$2.07 | 693 | 53.6% |
| $255 | $10.20/$10.60 | 1,312 | 52.9% | $2.63/$2.74 | 1,577 | 53.1% |
| $257.5 | $8.55/$8.90 | 773 | 52.7% | $3.40/$3.65 | 295 | 53.1% |
| $260 | $7.05/$7.35 | 3,165 | 52.5% | $4.35/$4.60 | 804 | 52.6% |
| $262.5 | $5.75/$5.95 | 579 | 52.2% | $5.55/$5.65 | 186 | 52.1% |
| $265 | $4.65/$4.85 | 1,747 | 52.7% | $6.85/$7.15 | 56 | 52.6% |
| $267.5 | $3.75/$3.90 | 1,192 | 53.3% | $8.35/$8.75 | 12 | 53.0% |
| $270 | $2.94/$3.00 | 1,842 | 53.1% | $10.05/$10.55 | 204 | 53.8% |
| $272.5 | $2.20/$2.28 | 1,041 | 52.6% | $11.85/$12.25 | 35 | 53.1% |
| $275 | $1.69/$1.76 | 1,487 | 53.0% | $13.70/$14.25 | 135 | 52.9% |
| $277.5 | $1.25/$1.34 | 517 | 53.2% | $14.60/$20.15 | 2 | 70.0% |
| $280 | $0.96/$0.99 | 1,915 | 53.6% | $15.05/$22.50 | 9 | 61.9% |
| $282.5 | $0.69/$0.75 | 318 | 53.9% | — | — | — |
| $285 | $0.50/$0.60 | 702 | 54.7% | $19.90/$26.95 | 3 | 66.9% |
| $287.5 | $0.35/$0.42 | 336 | 54.5% | — | — | — |
| $290 | $0.27/$0.32 | 982 | 55.6% | $25.00/$32.00 | 53 | 78.0% |
| $292.5 | $0.15/$0.24 | 375 | 55.1% | $26.25/$34.20 | 0 | 65.1% |
| $295 | $0.10/$0.17 | 532 | 55.2% | $31.05/$36.65 | 2 | 93.7% |
| $297.5 | $0.00/$0.25 | 333 | 57.8% | — | — | — |
| $300 | $0.07/$0.10 | 1,660 | 57.8% | $34.20/$41.60 | 3 | 82.1% |
| $302.5 | $0.00/$0.09 | 32 | 56.1% | — | — | — |
| $305 | $0.00/$0.12 | 112 | 60.9% | — | — | — |
| $307.5 | $0.00/$0.12 | 28 | 64.1% | — | — | — |
| $310 | $0.02/$0.04 | 216 | 61.7% | $45.55/$51.65 | 2 | 115.2% |
| $312.5 | $0.00/$0.27 | 22 | 77.5% | — | — | — |
| $315 | $0.01/$0.12 | 17 | 73.0% | — | — | — |
| $320 | $0.00/$0.01 | 221 | 60.9% | $56.95/$61.65 | 0 | 145.7% |
| $325 | $0.00/$0.01 | 4 | 65.6% | — | — | — |
| $330 | $0.00/$0.01 | 48 | 68.8% | $63.95/$71.60 | 6 | 120.3% |
| $340 | $0.00/$0.01 | 8 | 78.1% | $75.75/$81.60 | 0 | 162.0% |
| $350 | $0.00/$0.01 | 168 | 84.4% | $84.45/$91.50 | 0 | 153.3% |
기술적 지표 + AI 종합 리포트
실시간 뉴스 + 애널리스트 의견 분석
재무·밸류에이션·애널리스트 전망
손익계산서·재무상태표·현금흐름표
옵션 시장이 보는 가격대와 기대 변동성
지금 보는 페이지예요
단기 매매 심리 0~100 점수
상원·하원 의원 매매 공시와 AI 동향 해석
4축 통합 AI 결론 + 시나리오
