CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$183.28 -0.08%

$183.27 (-0.01%)🌙

as of 07/25 02:04 AM

(7/23 18:23) ◀

Friday, July 24, 2026 (2:04am)

▶ (7/27 18:23)

◀ 7/24 02:04 ▶

Option Volume

Detail

ℹ

Current (07/25) 67,624

Calls: 40,006 (59%)

Puts: 27,618 (41%)

Prior (07/23) 70,506

Calls: 37,368 (53%)

Puts: 33,138 (47%)

Current vs Prior -4.09%

Calls: +7.06% (Calls)

Puts: -16.66% (Puts)

Prior 7-Day Total 479,373

Calls: 266,311 (56%)

Puts: 213,062 (44%)

Prior 7-Day Average 68,481

Calls: 38,044 (56%)

Puts: 30,437 (44%)

Current vs Prior 7-Day Avg -1.25%

Calls: +5.16%

Puts: -9.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/25) $48.86M

Calls: $31.34M (64%)

Puts: $17.52M (36%)

Prior (07/23) $67.40M

Calls: $36.75M (55%)

Puts: $30.65M (45%)

Current vs Prior -27.51%

Calls: -14.71%

Puts: -42.84%

Prior 7-Day Total $427.77M

Calls: $291.15M (68%)

Puts: $136.63M (32%)

Prior 7-Day Average $61.11M

Calls: $41.59M (68%)

Puts: $19.52M (32%)

Current vs Prior 7-Day Avg -20.04%

Calls: -24.65%

Puts: -10.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/25) 0.69

Prior (07/23) 0.89

Current vs Prior -22.15%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -16.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/25) 451,916

Calls: 236,097 (52%)

Puts: 215,819 (48%)

Prior (07/23) 504,956

Calls: 253,915 (50%)

Puts: 251,041 (50%)

Current vs Prior -10.50%

Prior 7-Day Total 3,761,192

Calls: 1,891,602 (50%)

Puts: 1,869,590 (50%)

Prior 7-Day Average 537,313

Calls: 270,228 (50%)

Puts: 267,084 (50%)

Current vs Prior 7-Day Avg -15.89%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.00% | 9.83%13.79% | 21.10%

Prior 3.25% | 7.76%14.16% | 21.48%

Current vs Prior +115.43% | +26.73%-2.62% | -1.75%

Prior 7-Day Avg 5.14% | 8.96%10.06% | 19.59%

Current vs 7-Day Avg +36.25% | +9.76%+37.09% | +7.74%

Prior 7-Day Eod 3.25% | 7.76%14.16% | 21.48%

Current vs 7-Day Eod +115.43% | +26.73%-2.62% | -1.75%

Sentiment BEARISHBULLISH

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 10.61% | 8.21%

Calls: 9.35% | 10.35%

Puts: 11.86% | 6.06%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($31.34M). Bullish P/C ratio of 0.69. P/C ratio dropping 22% - sentiment shifting bullish.

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 BULLISH

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 64 of results (avg 7.5%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 31	3.35	3.50	$3.43	4.4%	708	0.35	568
$182.50	Jul 31	6.35	6.70	$6.53	5.4%	202	0.54	494
$185.00	Jul 31	5.15	5.45	$5.30	5.7%	481	0.47	755
$180.00	Jul 31	7.70	8.15	$7.93	5.7%	81	0.60	274
$177.50	Jul 31	9.20	9.75	$9.48	5.8%	52	0.66	174

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	4.50	4.75	$4.63	5.4%	338	0.40	531
$190.00	Jul 31	9.75	10.30	$10.03	5.5%	92	0.65	737
$187.50	Aug 7	10.55	11.15	$10.85	5.5%	2	0.55	--
$195.00	Aug 7	15.35	16.25	$15.80	5.7%	9	0.68	135
$185.00	Jul 31	6.75	7.15	$6.95	5.8%	207	0.53	454

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.70, cheapest $0.37)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 31	0.34	0.40	$0.37	16.2%	341	0.06	1.3K
$207.50	Jul 31	0.42	0.50	$0.46	17.4%	32	0.07	768
$205.00	Jul 31	0.61	0.69	$0.65	12.3%	315	0.10	787
$182.50	Jul 24	0.89	1.06	$0.98	17.3%	344	0.76	651

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$163.75	Jul 31	0.73	0.81	$0.77	10.4%	245	0.10	135
$155.00	Aug 7	0.86	1.05	$0.96	19.8%	6	0.09	134

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 24	26.90	34.65	$30.78	25.2%	2	1.00	--
$160.00	Jul 24	21.30	26.60	$23.95	22.1%	1	1.00	--
$163.75	Jul 24	16.75	22.65	$19.70	29.9%	4	1.00	--
$165.00	Jul 24	15.80	21.45	$18.63	30.3%	1	1.00	--
$167.50	Jul 24	14.60	19.05	$16.83	26.4%	4	1.00	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 24	23.65	27.70	$25.67	15.8%	2	1.00	--
$210.00	Jul 24	25.05	29.70	$27.38	17.0%	12	1.00	--
$198.75	Jul 24	15.15	17.75	$16.45	15.8%	1	1.00	--
$200.00	Jul 24	16.10	21.15	$18.63	27.1%	32	1.00	578
$202.50	Jul 24	17.35	20.60	$18.98	17.1%	2	1.00	17

Most actively traded options today. High liquidity = easy entry/exit. 346 active (total vol 50.0K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 24	0.00	0.02	$0.01	200.0%	5.7K	0.03	1.1K
$205.00	Aug 21	4.35	4.80	$4.57	9.8%	1.9K	0.27	3.5K
$185.00	Aug 21	10.60	12.25	$11.43	14.4%	1.9K	0.51	827
$203.75	Aug 7	2.04	2.36	$2.20	14.5%	1.8K	0.20	199
$185.00	Aug 28	13.30	15.85	$14.58	17.5%	1.8K	0.53	186

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 31	3.50	3.80	$3.65	8.2%	2.3K	0.34	272
$175.00	Jul 31	2.73	2.99	$2.86	9.1%	1.1K	0.28	314
$182.50	Jul 24	0.12	0.21	$0.16	56.2%	1.1K	0.25	629
$180.00	Jul 24	0.01	0.03	$0.02	100.0%	988	0.03	2.4K
$177.50	Jul 24	0.00	0.01	$0.01	100.0%	759	0.01	5.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 687.0%, max 3233.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 24	Aug 7	1553.9%	68.5%	2167.9%	17	7
$152.50	Jul 24	Aug 21	1250.5%	63.1%	1881.6%	34	--
$201.25	Jul 24	Aug 7	1154.1%	61.8%	1766.6%	8	--
$217.50	Jul 24	Aug 21	976.6%	56.0%	1645.0%	44	1.2K
$212.50	Jul 24	Aug 21	670.9%	57.6%	1064.9%	31	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$147.50	Jul 24	Aug 21	2116.6%	63.5%	3233.4%	5	1.8K
$157.50	Jul 24	Aug 21	2008.1%	60.6%	3214.2%	2	--
$148.75	Jul 24	Aug 7	2200.4%	66.5%	3208.5%	76	397
$150.00	Jul 24	Sep 4	1553.9%	72.2%	2051.4%	8	413
$151.25	Jul 24	Aug 7	1408.7%	66.1%	2030.3%	79	461

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 21.73, avg 3.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$212.50	$215.00	Jul 31	$0.11	$2.39	$0.11	21.73	$212.61
$190.00	$195.00	Aug 28	$0.25	$4.75	$0.25	19.00	$190.25
$212.50	$215.00	Aug 7	$0.18	$2.32	$0.18	12.89	$212.68
$215.00	$217.50	Aug 7	$0.18	$2.32	$0.18	12.89	$215.18
$205.00	$207.50	Jul 31	$0.19	$2.31	$0.19	12.16	$205.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$152.50	$150.00	Jul 31	$0.15	$2.35	$0.15	15.67	$152.35
$156.25	$155.00	Aug 7	$0.10	$1.15	$0.10	11.50	$156.15
$156.25	$155.00	Jul 31	$0.11	$1.14	$0.11	10.36	$156.14
$155.00	$153.75	Aug 7	$0.11	$1.14	$0.11	10.36	$154.89
$155.00	$150.00	Aug 14	$0.49	$4.51	$0.49	9.20	$154.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 241 found (best R:R 55.25, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$161.25	Aug 7	$11.05	$11.05	$0.20	55.25	$161.05
$152.50	$165.00	Jul 31	$12.03	$12.03	$0.47	25.60	$164.53
$152.50	$160.00	Jul 24	$6.83	$6.83	$0.67	10.19	$159.33
$166.25	$170.00	Aug 7	$3.32	$3.32	$0.43	7.72	$169.57
$163.75	$165.00	Jul 24	$1.07	$1.07	$0.18	5.94	$164.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$207.50	Jul 31	$2.28	$2.28	$0.22	10.36	$207.72
$207.50	$205.00	Jul 31	$2.27	$2.27	$0.23	9.87	$205.23
$185.00	$180.00	Sep 4	$4.52	$4.52	$0.48	9.42	$180.48
$215.00	$210.00	Aug 21	$4.45	$4.45	$0.55	8.09	$210.55
$188.75	$187.50	Jul 24	$1.07	$1.07	$0.18	5.94	$187.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $2.12, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Aug 14	Aug 21	$0.13	61.8%	62.0%
$217.50	Jul 24	Jul 31	$0.16	976.6%	65.8%
$215.00	Jul 24	Jul 31	$0.25	718.6%	64.9%
$210.00	Jul 24	Jul 31	$0.36	622.3%	61.2%
$212.50	Jul 24	Jul 31	$0.36	670.9%	65.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 24	Jul 31	$0.15	1250.5%	77.4%
$155.00	Jul 24	Jul 31	$0.22	977.8%	70.0%
$151.25	Jul 24	Aug 7	$0.41	1408.7%	66.1%
$153.75	Jul 31	Aug 7	$0.41	80.0%	65.5%
$160.00	Jul 24	Jul 31	$0.48	627.5%	66.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 0.50% of stock, avg 11.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$183.75	Jul 24	$0.21	$0.71	$0.92	$182.83	$184.67	0.50%
$182.50	Jul 24	$0.98	$0.16	$1.14	$181.36	$183.64	0.62%
$181.25	Jul 24	$2.71	$0.03	$2.74	$178.51	$183.99	1.49%
$185.00	Jul 24	$0.01	$2.97	$2.98	$182.02	$187.98	1.63%
$180.00	Jul 24	$3.13	$0.02	$3.15	$176.85	$183.15	1.72%
$178.75	Jul 24	$4.70	$0.07	$4.77	$173.98	$183.52	2.60%
$187.50	Jul 24	$0.01	$4.83	$4.84	$182.66	$192.34	2.64%
$186.25	Jul 24	$0.10	$5.07	$5.17	$181.08	$191.42	2.82%
$188.75	Jul 24	$0.01	$5.90	$5.91	$182.84	$194.66	3.22%
$177.50	Jul 24	$6.58	$0.01	$6.59	$170.91	$184.09	3.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.14% of stock, avg 7.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$186.25	$182.50	Jul 24	$0.10	$0.16	$0.26	$182.24	$186.51
$183.75	$182.50	Jul 24	$0.21	$0.16	$0.37	$182.13	$184.12
$186.25	$173.75	Jul 24	$0.10	$0.27	$0.37	$173.38	$186.62
$183.75	$173.75	Jul 24	$0.21	$0.27	$0.48	$173.27	$184.23
$186.25	$176.25	Jul 24	$0.10	$0.66	$0.76	$175.49	$187.01
$183.75	$176.25	Jul 24	$0.21	$0.66	$0.87	$175.38	$184.62
$201.25	$182.50	Jul 24	$1.21	$0.16	$1.37	$181.13	$202.62
$186.25	$148.75	Jul 24	$0.10	$1.37	$1.47	$147.28	$187.72
$201.25	$173.75	Jul 24	$1.21	$0.27	$1.48	$172.27	$202.73
$183.75	$148.75	Jul 24	$0.21	$1.37	$1.58	$147.17	$185.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 306 found (best R:R 30.25, avg credit $2.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	175/180	Sep 4	$4.84	$0.16	30.25	$160.16	$179.84
155/160	195/200	Aug 28	$4.83	$0.17	28.41	$155.17	$199.83
158/160	172/175	Aug 21	$2.40	$0.10	24.00	$157.60	$174.90
164/165	166/170	Aug 7	$3.59	$0.16	22.44	$161.41	$169.84
155/158	174/175	Jul 24	$2.39	$0.11	21.73	$155.11	$176.14
170/175	200/205	Aug 28	$4.78	$0.22	21.73	$170.22	$204.78
165/170	175/180	Sep 4	$4.77	$0.23	20.74	$165.23	$179.77
148/149	152/160	Jul 24	$7.14	$0.36	19.83	$141.61	$159.64
158/160	170/172	Aug 21	$2.34	$0.16	14.62	$157.66	$172.34
195/200	210/215	Aug 14	$4.67	$0.33	14.15	$195.33	$214.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 14	$0.08	$4.92	61.50
$195.00	$200.00	$205.00	Sep 4	$0.10	$4.90	49.00
$212.50	$215.00	$217.50	Jul 31	$0.06	$2.44	40.67
$210.00	$212.50	$215.00	Aug 7	$0.06	$2.44	40.67
$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
$155.00	$160.00	$165.00	Aug 14	$0.06	$4.94	82.33
$167.50	$168.75	$170.00	Jul 31	$0.05	$1.20	24.00
$182.50	$183.75	$185.00	Jul 31	$0.05	$1.20	24.00
$188.75	$190.00	$191.25	Jul 31	$0.05	$1.20	24.00
$150.00	$151.25	$152.50	Aug 7	$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. 118 found (best net $-4.57, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$175.00	1:2	Aug 14	-$4.57	$10.43
$190.00	$200.00	1:2	Aug 14	-$1.70	$8.30
$152.50	$165.00	1:2	Jul 31	-$7.12	$5.38
$210.00	$215.00	1:2	Aug 14	-$0.29	$4.71
$210.00	$215.00	1:2	Aug 28	-$0.63	$4.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$150.00	1:2	Sep 4	-$3.55	$6.45
$155.00	$150.00	1:2	Aug 14	-$0.67	$4.33
$160.00	$155.00	1:2	Aug 14	-$0.69	$4.31
$165.00	$160.00	1:2	Aug 14	-$1.59	$3.41
$160.00	$155.00	1:2	Aug 28	-$1.82	$3.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 7.26%, avg 2.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Aug 28	$13.30	0.53	0.9%	7.26%	8.20%	1.8K	186
$185.00	Sep 4	$11.95	0.51	0.9%	6.52%	7.46%	48	3
$185.00	Aug 21	$10.60	0.51	0.9%	5.78%	6.72%	1.9K	827
$190.00	Sep 4	$10.10	0.47	3.7%	5.51%	9.18%	23	1
$187.50	Aug 21	$9.70	0.48	2.3%	5.29%	7.59%	74	1.4K
$195.00	Aug 28	$9.50	0.43	6.4%	5.18%	11.58%	1	49
$190.00	Aug 28	$8.95	0.46	3.7%	4.88%	8.55%	6	--
$185.00	Aug 14	$8.80	0.50	0.9%	4.80%	5.74%	35	82
$190.00	Aug 21	$8.55	0.45	3.7%	4.66%	8.33%	99	1.9K
$183.75	Aug 7	$8.15	0.51	0.3%	4.45%	4.70%	46	12

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 40,006

Total Puts 27,618

Put/Call Ratio 0.69

Net Difference 12,388

Prior's Put/Call Breakdown

Total Calls 37,368

Total Puts 33,138

Put/Call Ratio 0.89

Net Difference 4,230

Prior 7-Day Put/Call Summary

Total Calls 266,311

Total Puts 213,062

Average Put/Call Ratio 0.82

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