CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$188.42 -1.43%

$188.40 (-0.01%)🌙

as of 07/22 07:02 PM

(7/21 18:23) ◀

Wednesday, July 22, 2026 (7:02pm)

▶ (7/23 18:23)

◀ 7/22 19:02 ▶

Option Volume

Detail

ℹ

Current (07/22) 48,869

Calls: 27,188 (56%)

Puts: 21,681 (44%)

Prior (07/21) 63,425

Calls: 33,463 (53%)

Puts: 29,962 (47%)

Current vs Prior -22.95%

Calls: -18.75% (Calls)

Puts: -27.64% (Puts)

Prior 7-Day Total 567,797

Calls: 323,068 (57%)

Puts: 244,729 (43%)

Prior 7-Day Average 81,113

Calls: 46,152 (57%)

Puts: 34,961 (43%)

Current vs Prior 7-Day Avg -39.75%

Calls: -41.09%

Puts: -37.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $39.07M

Calls: $25.08M (64%)

Puts: $13.99M (36%)

Prior (07/21) $54.24M

Calls: $36.57M (67%)

Puts: $17.67M (33%)

Current vs Prior -27.96%

Calls: -31.41%

Puts: -20.83%

Prior 7-Day Total $562.51M

Calls: $416.30M (74%)

Puts: $146.21M (26%)

Prior 7-Day Average $80.36M

Calls: $59.47M (74%)

Puts: $20.89M (26%)

Current vs Prior 7-Day Avg -51.38%

Calls: -57.83%

Puts: -33.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.80

Prior (07/21) 0.90

Current vs Prior -10.94%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -0.29%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/22) 557,316

Calls: 284,310 (51%)

Puts: 273,006 (49%)

Prior (07/21) 514,447

Calls: 259,021 (50%)

Puts: 255,426 (50%)

Current vs Prior +8.33%

Prior 7-Day Total 3,908,918

Calls: 1,964,686 (50%)

Puts: 1,944,232 (50%)

Prior 7-Day Average 558,416

Calls: 280,669 (50%)

Puts: 277,747 (50%)

Current vs Prior 7-Day Avg -0.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 4.79% | 8.89%15.48% | 21.88%

Prior 5.68% | 9.39%15.55% | 21.93%

Current vs Prior -15.57% | -5.28%-0.50% | -0.22%

Prior 7-Day Avg 5.64% | 9.10%7.47% | 18.18%

Current vs 7-Day Avg -14.96% | -2.24%+107.08% | +20.38%

Prior 7-Day Eod 5.68% | 9.39%15.55% | 21.93%

Current vs 7-Day Eod -15.57% | -5.28%-0.50% | -0.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.61% | 8.21%

Calls: 9.35% | 10.35%

Puts: 11.86% | 6.06%

Prior 10.61% | 8.21%

Calls: 9.35% | 10.35%

Puts: 11.86% | 6.06%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 8.65% | 8.99%

Calls: 7.12% | 10.07%

Puts: 10.17% | 7.91%

Current vs 7-Day Avg +22.66% | -8.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($25.08M).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 96 of results (avg 7.8%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	11.00	11.35	$11.18	3.1%	62	0.47	2.2K
$191.25	Jul 24	2.88	3.00	$2.94	4.1%	127	0.41	170
$185.00	Aug 21	15.60	16.30	$15.95	4.4%	28	0.58	817
$167.50	Aug 21	26.15	27.45	$26.80	4.9%	6	0.77	1.1K
$187.50	Aug 7	10.75	11.35	$11.05	5.4%	17	0.55	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Aug 21	12.70	13.20	$12.95	3.9%	162	0.45	904
$185.00	Aug 21	11.45	11.95	$11.70	4.3%	167	0.42	1.1K
$195.00	Aug 21	16.75	17.50	$17.13	4.4%	37	0.54	438
$180.00	Aug 21	9.25	9.70	$9.48	4.7%	343	0.36	2.1K
$195.00	Jul 31	11.25	11.80	$11.53	4.8%	29	0.60	324

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.65, cheapest $0.09)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 24	0.08	0.09	$0.09	11.1%	50	0.02	521
$201.25	Jul 24	0.58	0.67	$0.63	14.3%	85	0.12	135
$200.00	Jul 24	0.73	0.83	$0.78	12.8%	2.0K	0.15	1.2K
$198.75	Jul 24	0.90	1.03	$0.97	13.4%	119	0.18	159

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	0.50	0.59	$0.54	16.7%	527	0.10	761
$176.25	Jul 24	0.61	0.74	$0.68	19.1%	15	0.12	116
$177.50	Jul 24	0.76	0.89	$0.83	15.7%	481	0.14	5.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 121 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$153.75	Jul 24	32.65	38.85	$35.75	17.3%	40	0.99	145
$165.00	Jul 24	21.30	27.25	$24.28	24.5%	1	0.98	--
$152.50	Jul 24	32.25	39.75	$36.00	20.8%	2	0.96	15
$157.50	Jul 31	30.10	35.55	$32.83	16.6%	20	0.95	28
$156.25	Jul 31	30.10	36.20	$33.15	18.4%	8	0.95	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 24	18.40	24.45	$21.42	28.2%	8	1.00	178
$212.50	Jul 24	21.80	27.15	$24.48	21.9%	1	1.00	--
$215.00	Jul 24	25.60	30.35	$27.98	17.0%	1	1.00	45
$207.50	Jul 24	16.00	20.75	$18.38	25.8%	1	0.96	--
$205.00	Jul 24	15.10	20.90	$18.00	32.2%	322	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 329 active (total vol 35.4K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 24	0.73	0.83	$0.78	12.8%	2.0K	0.15	1.2K
$196.25	Jul 24	1.37	1.52	$1.45	10.3%	1.7K	0.24	129
$220.00	Aug 21	3.90	4.35	$4.13	10.9%	888	0.23	2.6K
$192.50	Jul 24	2.42	2.65	$2.54	9.1%	874	0.37	466
$220.00	Jul 31	0.63	0.81	$0.72	25.0%	863	0.08	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.25	Jul 24	2.90	3.20	$3.05	9.8%	852	0.40	164
$185.00	Jul 24	2.50	2.70	$2.60	7.7%	796	0.35	1.9K
$175.00	Jul 24	0.50	0.59	$0.54	16.7%	527	0.10	761
$180.00	Jul 24	1.21	1.30	$1.25	7.2%	511	0.20	1.8K
$170.00	Jul 24	0.20	0.35	$0.28	53.6%	486	0.05	683

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 26.4%, max 156.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Jul 24	Aug 21	115.2%	64.0%	80.0%	73	939
$217.50	Jul 24	Aug 21	98.4%	63.6%	54.7%	115	708
$170.00	Jul 24	Aug 28	90.1%	65.9%	36.7%	10	--
$175.00	Jul 24	Aug 28	82.6%	63.5%	30.2%	14	142
$225.00	Jul 24	Aug 28	90.5%	70.4%	28.6%	182	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$151.25	Jul 24	Aug 7	178.8%	69.6%	156.9%	22	272
$157.50	Jul 24	Aug 21	138.7%	66.0%	110.1%	143	915
$156.25	Jul 24	Aug 7	141.7%	68.4%	107.0%	33	46
$161.25	Jul 24	Aug 7	124.4%	67.9%	83.1%	170	167
$155.00	Jul 24	Aug 28	118.3%	65.3%	81.2%	109	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 24.00, avg 3.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$207.50	Jul 24	$0.10	$2.40	$0.10	24.00	$205.10
$220.00	$222.50	Jul 31	$0.12	$2.38	$0.12	19.83	$220.12
$210.00	$212.50	Jul 31	$0.13	$2.37	$0.13	18.23	$210.13
$222.50	$225.00	Jul 24	$0.14	$2.36	$0.14	16.86	$222.64
$220.00	$225.00	Aug 14	$0.40	$4.60	$0.40	11.50	$220.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$168.75	Jul 24	$0.12	$1.13	$0.12	9.42	$169.88
$175.00	$173.75	Jul 24	$0.12	$1.13	$0.12	9.42	$174.88
$171.25	$170.00	Jul 31	$0.12	$1.13	$0.12	9.42	$171.13
$161.25	$160.00	Jul 31	$0.13	$1.12	$0.13	8.62	$161.12
$176.25	$175.00	Jul 24	$0.14	$1.11	$0.14	7.93	$176.11

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 14.00, avg 1.09)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$156.25	$160.00	Aug 7	$3.50	$3.50	$0.25	14.00	$159.75
$175.00	$177.50	Jul 24	$2.07	$2.07	$0.43	4.81	$177.07
$185.00	$190.00	Aug 28	$4.10	$4.10	$0.90	4.56	$189.10
$165.00	$170.00	Jul 24	$4.05	$4.05	$0.95	4.26	$169.05
$180.00	$181.25	Jul 24	$1.00	$1.00	$0.25	4.00	$181.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$215.00	Aug 7	$8.28	$8.28	$1.72	4.81	$216.72
$192.50	$191.25	Aug 7	$1.02	$1.02	$0.23	4.43	$191.48
$196.25	$195.00	Jul 24	$1.00	$1.00	$0.25	4.00	$195.25
$220.00	$210.00	Aug 21	$7.87	$7.87	$2.13	3.69	$212.13
$205.00	$202.50	Jul 31	$1.95	$1.95	$0.55	3.55	$203.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $2.34, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 24	Jul 31	$0.12	90.1%	71.3%
$222.50	Jul 24	Jul 31	$0.44	115.2%	69.2%
$225.00	Jul 24	Jul 31	$0.61	90.5%	73.6%
$220.00	Jul 24	Jul 31	$0.68	88.2%	68.5%
$156.25	Jul 31	Aug 7	$0.75	75.0%	68.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$0.14	87.4%	69.1%
$157.50	Jul 24	Jul 31	$0.19	138.7%	71.3%
$156.25	Jul 24	Jul 31	$0.24	141.7%	75.0%
$151.25	Jul 24	Aug 7	$0.28	178.8%	69.6%
$215.00	Jul 24	Jul 31	$0.37	84.0%	65.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 4.46% of stock, avg 12.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Jul 24	$4.78	$3.63	$8.41	$179.09	$195.91	4.46%
$190.00	Jul 24	$3.50	$4.93	$8.43	$181.57	$198.43	4.47%
$188.75	Jul 24	$4.20	$4.25	$8.45	$180.30	$197.20	4.48%
$191.25	Jul 24	$2.94	$5.63	$8.57	$182.68	$199.82	4.55%
$186.25	Jul 24	$5.58	$3.05	$8.63	$177.62	$194.88	4.58%
$185.00	Jul 24	$6.28	$2.60	$8.88	$176.12	$193.88	4.71%
$192.50	Jul 24	$2.54	$6.40	$8.94	$183.56	$201.44	4.74%
$183.75	Jul 24	$7.10	$2.18	$9.28	$174.47	$193.03	4.93%
$193.75	Jul 24	$2.10	$7.28	$9.38	$184.37	$203.13	4.98%
$182.50	Jul 24	$7.98	$1.82	$9.80	$172.70	$192.30	5.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.07% of stock, avg 8.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$183.75	Jul 24	$1.72	$2.18	$3.90	$179.85	$198.90
$193.75	$183.75	Jul 24	$2.10	$2.18	$4.28	$179.47	$198.03
$195.00	$185.00	Jul 24	$1.72	$2.60	$4.32	$180.68	$199.32
$193.75	$185.00	Jul 24	$2.10	$2.60	$4.70	$180.30	$198.45
$192.50	$183.75	Jul 24	$2.54	$2.18	$4.72	$179.03	$197.22
$195.00	$186.25	Jul 24	$1.72	$3.05	$4.77	$181.48	$199.77
$191.25	$183.75	Jul 24	$2.94	$2.18	$5.12	$178.63	$196.37
$192.50	$185.00	Jul 24	$2.54	$2.60	$5.14	$179.86	$197.64
$193.75	$186.25	Jul 24	$2.10	$3.05	$5.15	$181.10	$198.90
$195.00	$187.50	Jul 24	$1.72	$3.63	$5.35	$182.15	$200.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 282 found (best R:R 44.45, avg credit $2.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
185/190	195/200	Aug 28	$4.89	$0.11	44.45	$185.11	$199.89
160/165	195/200	Aug 28	$4.82	$0.18	26.78	$160.18	$199.82
175/178	182/185	Aug 21	$2.39	$0.11	21.73	$175.11	$184.89
165/168	170/172	Aug 21	$2.38	$0.12	19.83	$165.12	$172.38
162/165	175/178	Aug 21	$2.36	$0.14	16.86	$162.64	$177.36
180/185	190/195	Aug 14	$4.70	$0.30	15.67	$180.30	$194.70
190/195	200/205	Aug 14	$4.68	$0.32	14.62	$190.32	$204.68
168/170	172/175	Aug 21	$2.34	$0.16	14.62	$167.66	$174.84
162/165	182/185	Aug 21	$2.33	$0.17	13.71	$162.67	$184.83
165/168	172/175	Aug 21	$2.32	$0.18	12.89	$165.18	$174.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Aug 14	$0.07	$4.93	70.43
$215.00	$217.50	$220.00	Aug 7	$0.06	$2.44	40.67
$170.00	$172.50	$175.00	Aug 21	$0.06	$2.44	40.67
$205.00	$207.50	$210.00	Jul 31	$0.07	$2.43	34.71
$207.50	$210.00	$212.50	Aug 7	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$177.50	$180.00	Aug 21	$0.07	$2.43	34.71
$180.00	$185.00	$190.00	Aug 14	$0.17	$4.83	28.41
$172.50	$175.00	$177.50	Aug 21	$0.09	$2.41	26.78
$190.00	$195.00	$200.00	Aug 28	$0.18	$4.82	26.78
$180.00	$181.25	$182.50	Jul 24	$0.05	$1.20	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 89 found (best net $-0.24, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$170.00	1:2	Jul 31	-$7.87	$4.63
$215.00	$220.00	1:2	Aug 14	-$1.66	$3.34
$220.00	$225.00	1:2	Aug 14	-$2.12	$2.88
$207.50	$210.00	1:2	Jul 24	-$0.04	$2.46
$210.00	$212.50	1:2	Jul 24	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$155.00	1:2	Aug 14	-$0.24	$4.76
$155.00	$151.25	1:2	Jul 24	-$0.74	$3.01
$160.00	$155.00	1:2	Aug 28	-$2.11	$2.89
$165.00	$160.00	1:2	Aug 14	-$2.12	$2.88
$170.00	$165.00	1:2	Aug 14	-$2.32	$2.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 7.43%, avg 2.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Aug 28	$14.00	0.52	0.8%	7.43%	8.27%	47	128
$190.00	Aug 21	$12.55	0.52	0.8%	6.66%	7.50%	363	1.7K
$192.50	Aug 21	$12.05	0.49	2.2%	6.40%	8.56%	36	1.0K
$190.00	Aug 14	$11.60	0.52	0.8%	6.16%	7.00%	120	442
$195.00	Aug 21	$11.00	0.47	3.5%	5.84%	9.33%	62	2.2K
$195.00	Aug 28	$10.90	0.47	3.5%	5.78%	9.28%	31	25
$188.75	Aug 7	$10.10	0.53	0.2%	5.36%	5.54%	59	53
$197.50	Aug 21	$9.85	0.44	4.8%	5.23%	10.05%	36	461
$190.00	Aug 7	$9.50	0.51	0.8%	5.04%	5.88%	46	209
$195.00	Aug 14	$9.45	0.45	3.5%	5.02%	8.51%	221	115

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 27,188

Total Puts 21,681

Put/Call Ratio 0.80

Net Difference 5,507

Prior's Put/Call Breakdown

Total Calls 33,463

Total Puts 29,962

Put/Call Ratio 0.90

Net Difference 3,501

Prior 7-Day Put/Call Summary

Total Calls 323,068

Total Puts 244,729

Average Put/Call Ratio 0.80

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card