CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$180.11 -1.73%

$180.81 (+0.39%)🌙

as of 07/27 06:23 PM

(7/24 02:04) ◀

Monday, July 27, 2026 (6:23pm)

▶ (7/28 18:27)

◀ 7/27 18:23 ▶

Option Volume

Detail

ℹ

Current (07/27) 41,394

Calls: 22,453 (54%)

Puts: 18,941 (46%)

Prior (07/24) 67,624

Calls: 40,006 (59%)

Puts: 27,618 (41%)

Current vs Prior -38.79%

Calls: -43.88% (Calls)

Puts: -31.42% (Puts)

Prior 7-Day Total 473,051

Calls: 266,451 (56%)

Puts: 206,600 (44%)

Prior 7-Day Average 67,578

Calls: 38,064 (56%)

Puts: 29,514 (44%)

Current vs Prior 7-Day Avg -38.75%

Calls: -41.01%

Puts: -35.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27) $33.73M

Calls: $21.00M (62%)

Puts: $12.73M (38%)

Prior (07/24) $48.86M

Calls: $31.34M (64%)

Puts: $17.52M (36%)

Current vs Prior -30.97%

Calls: -32.99%

Puts: -27.35%

Prior 7-Day Total $400.36M

Calls: $269.56M (67%)

Puts: $130.79M (33%)

Prior 7-Day Average $57.19M

Calls: $38.51M (67%)

Puts: $18.68M (33%)

Current vs Prior 7-Day Avg -41.03%

Calls: -45.47%

Puts: -31.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27) 0.84

Prior (07/24) 0.69

Current vs Prior +22.20%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +5.57%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/27) 539,405

Calls: 238,720 (44%)

Puts: 300,685 (56%)

Prior (07/24) 451,916

Calls: 236,097 (52%)

Puts: 215,819 (48%)

Current vs Prior +19.36%

Prior 7-Day Total 3,620,578

Calls: 1,817,684 (50%)

Puts: 1,802,894 (50%)

Prior 7-Day Average 517,225

Calls: 259,669 (50%)

Puts: 257,556 (50%)

Current vs Prior 7-Day Avg +4.29%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.24% | 9.11%13.63% | 20.43%

Prior 7.00% | 9.83%13.79% | 21.10%

Current vs Prior -10.93% | -7.39%-1.18% | -3.19%

Prior 7-Day Avg 5.47% | 9.17%11.36% | 20.26%

Current vs 7-Day Avg +14.04% | -0.69%+19.97% | +0.83%

Prior 7-Day Eod 7.00% | 9.83%13.79% | 21.10%

Current vs 7-Day Eod -10.93% | -7.39%-1.18% | -3.19%

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 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 62% call dollar volume ($21.00M).

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 94 of results (avg 6.9%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.25	Aug 7	7.30	7.60	$7.45	4.0%	102	0.50	9
$175.00	Aug 21	14.20	14.80	$14.50	4.1%	27	0.60	1.7K
$170.00	Jul 31	11.70	12.20	$11.95	4.2%	54	0.78	134
$186.25	Aug 7	5.25	5.50	$5.38	4.6%	12	0.40	66
$180.00	Aug 21	11.50	12.05	$11.78	4.7%	69	0.53	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	5.15	5.35	$5.25	3.8%	529	0.48	717
$190.00	Jul 31	11.45	11.90	$11.68	3.9%	107	0.76	785
$185.00	Aug 21	13.65	14.20	$13.93	3.9%	108	0.53	1.6K
$191.25	Jul 31	12.40	12.90	$12.65	4.0%	15	0.78	92
$186.25	Aug 7	11.10	11.55	$11.33	4.0%	4	0.60	137

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.68, cheapest $0.40)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	0.46	0.54	$0.50	16.0%	624	0.08	1.3K
$197.50	Jul 31	0.64	0.71	$0.68	10.3%	739	0.11	361
$196.25	Jul 31	0.76	0.89	$0.83	15.7%	89	0.13	863
$195.00	Jul 31	0.89	0.99	$0.94	10.6%	1.0K	0.14	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$158.75	Jul 31	0.37	0.42	$0.40	12.5%	70	0.06	207
$160.00	Jul 31	0.44	0.48	$0.46	8.7%	655	0.07	779
$162.50	Jul 31	0.61	0.69	$0.65	12.3%	51	0.09	194
$163.75	Jul 31	0.72	0.85	$0.78	16.7%	121	0.11	177
$165.00	Jul 31	0.86	0.96	$0.91	11.0%	445	0.12	621

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 31	32.20	39.30	$35.75	19.9%	24	1.00	37
$155.00	Jul 31	21.80	29.50	$25.65	30.0%	5	0.94	12
$148.75	Aug 7	29.20	36.15	$32.67	21.3%	8	0.94	--
$150.00	Aug 7	27.75	35.00	$31.38	23.1%	6	0.94	10
$148.75	Jul 31	27.70	35.60	$31.65	25.0%	8	0.94	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 31	29.10	31.10	$30.10	6.6%	1	0.97	--
$207.50	Jul 31	23.45	31.10	$27.28	28.0%	10	0.97	157
$205.00	Jul 31	21.00	28.70	$24.85	31.0%	12	0.95	410
$202.50	Jul 31	18.60	25.85	$22.23	32.6%	1	0.94	--
$200.00	Jul 31	17.80	23.25	$20.53	26.5%	18	0.92	248

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 24.4K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 31	0.20	0.32	$0.26	46.2%	1.2K	0.05	841
$195.00	Jul 31	0.89	0.99	$0.94	10.6%	1.0K	0.14	1.0K
$210.00	Jul 31	0.09	0.17	$0.13	61.5%	993	0.03	1.5K
$190.00	Jul 31	1.76	1.88	$1.82	6.6%	951	0.24	813
$197.50	Jul 31	0.64	0.71	$0.68	10.3%	739	0.11	361

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 31	3.00	3.25	$3.13	8.0%	838	0.34	676
$170.00	Jul 31	1.70	1.83	$1.77	7.3%	824	0.22	1.2K
$160.00	Jul 31	0.44	0.48	$0.46	8.7%	655	0.07	779
$180.00	Jul 31	5.15	5.35	$5.25	3.8%	529	0.48	717
$165.00	Jul 31	0.86	0.96	$0.91	11.0%	445	0.12	621

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 19.6%, max 73.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 21	114.8%	66.2%	73.4%	26	490
$148.75	Jul 31	Aug 7	103.0%	74.7%	37.9%	16	12
$157.50	Jul 31	Aug 21	84.1%	62.9%	33.7%	24	1.1K
$162.50	Jul 31	Aug 21	77.3%	60.8%	27.2%	62	571
$160.00	Jul 31	Aug 21	78.9%	63.0%	25.3%	27	571

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 21	114.8%	66.2%	73.4%	47	2.4K
$147.50	Jul 31	Aug 21	108.6%	65.9%	64.9%	15	26
$152.50	Jul 31	Aug 21	97.2%	64.8%	50.0%	58	717
$146.25	Jul 31	Aug 7	106.5%	75.8%	40.4%	5	27
$153.75	Jul 31	Aug 7	96.5%	69.3%	39.2%	88	377

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 30.25, avg 3.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Aug 28	$0.16	$4.84	$0.16	30.25	$200.16
$205.00	$207.50	Jul 31	$0.10	$2.40	$0.10	24.00	$205.10
$212.50	$215.00	Aug 7	$0.11	$2.39	$0.11	21.73	$212.61
$210.00	$212.50	Aug 7	$0.20	$2.30	$0.20	11.50	$210.20
$205.00	$207.50	Aug 21	$0.20	$2.30	$0.20	11.50	$205.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$163.75	$162.50	Aug 7	$0.10	$1.15	$0.10	11.50	$163.65
$153.75	$152.50	Aug 7	$0.11	$1.14	$0.11	10.36	$153.64
$150.00	$147.50	Aug 21	$0.22	$2.28	$0.22	10.36	$149.78
$157.50	$155.00	Aug 21	$0.22	$2.28	$0.22	10.36	$157.28
$157.50	$156.25	Jul 31	$0.12	$1.13	$0.12	9.42	$157.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 232 found (best R:R 18.23, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$152.50	Aug 21	$2.37	$2.37	$0.13	18.23	$152.37
$145.00	$150.00	Aug 21	$4.72	$4.72	$0.28	16.86	$149.72
$155.00	$157.50	Jul 31	$2.35	$2.35	$0.15	15.67	$157.35
$148.75	$153.75	Jul 31	$4.37	$4.37	$0.63	6.94	$153.12
$157.50	$160.00	Aug 21	$2.15	$2.15	$0.35	6.14	$159.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$192.50	Jul 31	$2.32	$2.32	$0.18	12.89	$192.68
$187.50	$186.25	Aug 7	$1.10	$1.10	$0.15	7.33	$186.40
$180.00	$175.00	Sep 4	$4.32	$4.32	$0.68	6.35	$175.68
$197.50	$196.25	Jul 31	$1.07	$1.07	$0.18	5.94	$196.43
$207.50	$195.00	Aug 14	$10.17	$10.17	$2.33	4.36	$197.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $1.72, cheapest $0.24)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Aug 7	Aug 14	$0.35	71.4%	65.1%
$215.00	Jul 31	Aug 7	$0.47	77.5%	64.8%
$212.50	Jul 31	Aug 7	$0.56	75.6%	64.0%
$207.50	Jul 31	Aug 7	$0.64	72.1%	59.7%
$210.00	Jul 31	Aug 7	$0.73	74.5%	64.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$147.50	Jul 31	Aug 7	$0.24	108.6%	73.9%
$145.00	Jul 31	Aug 7	$0.26	114.8%	78.9%
$146.25	Jul 31	Aug 7	$0.29	106.5%	75.8%
$207.50	Jul 31	Aug 7	$0.32	72.1%	59.7%
$148.75	Jul 31	Aug 7	$0.38	103.0%	74.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 5.90% of stock, avg 12.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Jul 31	$5.38	$5.25	$10.63	$169.37	$190.63	5.90%
$178.75	Jul 31	$6.03	$4.65	$10.68	$168.07	$189.43	5.93%
$181.25	Jul 31	$4.83	$5.85	$10.68	$170.57	$191.93	5.93%
$182.50	Jul 31	$4.28	$6.58	$10.86	$171.64	$193.36	6.03%
$183.75	Jul 31	$3.75	$7.33	$11.08	$172.67	$194.83	6.15%
$185.00	Jul 31	$3.25	$8.07	$11.32	$173.68	$196.32	6.29%
$175.00	Jul 31	$8.25	$3.13	$11.38	$163.62	$186.38	6.32%
$186.25	Jul 31	$2.80	$9.00	$11.80	$174.45	$198.05	6.55%
$173.75	Jul 31	$9.20	$2.76	$11.96	$161.79	$185.71	6.64%
$187.50	Jul 31	$2.47	$9.82	$12.29	$175.21	$199.79	6.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.29% of stock, avg 8.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$186.25	$175.00	Jul 31	$2.80	$3.13	$5.93	$169.07	$192.18
$185.00	$175.00	Jul 31	$3.25	$3.13	$6.38	$168.62	$191.38
$186.25	$176.25	Jul 31	$2.80	$3.60	$6.40	$169.85	$192.65
$185.00	$176.25	Jul 31	$3.25	$3.60	$6.85	$169.40	$191.85
$183.75	$175.00	Jul 31	$3.75	$3.13	$6.88	$168.12	$190.63
$186.25	$177.50	Jul 31	$2.80	$4.10	$6.90	$170.60	$193.15
$183.75	$176.25	Jul 31	$3.75	$3.60	$7.35	$168.90	$191.10
$185.00	$177.50	Jul 31	$3.25	$4.10	$7.35	$170.15	$192.35
$182.50	$175.00	Jul 31	$4.28	$3.13	$7.41	$167.59	$189.91
$186.25	$178.75	Jul 31	$2.80	$4.65	$7.45	$171.30	$193.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 26.78, avg credit $2.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	175/180	Sep 4	$4.82	$0.18	26.78	$160.18	$179.82
145/148	152/155	Aug 21	$2.38	$0.12	19.83	$145.12	$154.88
180/185	190/195	Aug 28	$4.76	$0.24	19.83	$180.24	$194.76
165/170	190/195	Sep 4	$4.75	$0.25	19.00	$165.25	$194.75
148/150	158/160	Aug 21	$2.37	$0.13	18.23	$147.63	$159.87
150/152	160/162	Aug 21	$2.37	$0.13	18.23	$150.13	$162.37
170/175	205/210	Aug 28	$4.74	$0.26	18.23	$170.26	$209.74
180/182	185/188	Aug 14	$2.35	$0.15	15.67	$180.15	$187.35
148/150	155/158	Aug 21	$2.34	$0.16	14.63	$147.66	$157.34
175/180	185/190	Aug 28	$4.68	$0.32	14.62	$175.32	$189.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$207.50	$210.00	Jul 31	$0.07	$2.43	34.71
$162.50	$165.00	$167.50	Aug 14	$0.07	$2.43	34.71
$185.00	$190.00	$195.00	Aug 28	$0.15	$4.85	32.33
$160.00	$162.50	$165.00	Aug 21	$0.08	$2.42	30.25
$165.00	$167.50	$170.00	Aug 21	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$162.50	$165.00	Aug 14	$0.07	$2.43	34.71
$150.00	$155.00	$160.00	Aug 14	$0.18	$4.82	26.78
$172.50	$175.00	$177.50	Aug 21	$0.09	$2.41	26.78
$176.25	$177.50	$178.75	Jul 31	$0.05	$1.20	24.00
$180.00	$181.25	$182.50	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. 78 found (best net $-3.67, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$172.50	1:2	Aug 7	-$3.67	$6.33
$150.00	$165.00	1:2	Aug 28	-$12.05	$2.95
$205.00	$207.50	1:2	Jul 31	-$0.06	$2.44
$212.50	$215.00	1:2	Jul 31	-$0.06	$2.44
$205.00	$210.00	1:2	Aug 28	-$2.56	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$150.00	1:2	Aug 14	-$0.41	$4.59
$160.00	$155.00	1:2	Aug 14	-$0.95	$4.05
$207.50	$195.00	1:2	Aug 14	-$8.83	$3.67
$170.00	$165.00	1:2	Aug 14	-$2.37	$2.63
$155.00	$150.00	1:2	Aug 28	-$2.44	$2.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 6.27%, avg 1.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Sep 4	$11.30	0.49	2.7%	6.27%	8.99%	49	24
$185.00	Aug 28	$9.90	0.49	2.7%	5.50%	8.21%	16	1.4K
$182.50	Aug 21	$9.80	0.50	1.3%	5.44%	6.77%	30	473
$185.00	Aug 21	$9.30	0.47	2.7%	5.16%	7.88%	74	1.6K
$190.00	Sep 4	$8.85	0.45	5.5%	4.91%	10.40%	381	14
$182.50	Aug 14	$8.60	0.49	1.3%	4.77%	6.10%	2	--
$187.50	Aug 21	$7.70	0.43	4.1%	4.28%	8.38%	19	1.5K
$185.00	Aug 14	$7.55	0.46	2.7%	4.19%	6.91%	57	105
$190.00	Aug 28	$7.55	0.43	5.5%	4.19%	9.68%	61	147
$181.25	Aug 7	$7.30	0.50	0.6%	4.05%	4.69%	102	9

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 22,453

Total Puts 18,941

Put/Call Ratio 0.84

Net Difference 3,512

Prior's Put/Call Breakdown

Total Calls 40,006

Total Puts 27,618

Put/Call Ratio 0.69

Net Difference 12,388

Prior 7-Day Put/Call Summary

Total Calls 266,451

Total Puts 206,600

Average Put/Call Ratio 0.80

Ratio Trend Rising

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