Tour v492
CRWD
CROWDSTRIKE HLDGS IN Class A
$207.39 -1.18%
$210.95 (+1.72%)🌙
as of 08/06 06:31 PM
(8/5 18:36) ◀
|
Thursday, August 6, 2026 (6:31pm)
January 2026
|
▶
◀ 8/6 18:31

Option Volume

Detail
ℹ
Current (08/06) 48,040
Calls: 21,430 (45%)
Puts: 26,610 (55%)
Prior (08/05) 53,539
Calls: 28,500 (53%)
Puts: 25,039 (47%)
Current vs Prior -10.27%
Calls: -24.81% (Calls)
Puts: +6.27% (Puts)
Prior 7-Day Total 475,777
Calls: 279,036 (59%)
Puts: 196,741 (41%)
Prior 7-Day Average 67,968
Calls: 39,862 (59%)
Puts: 28,105 (41%)
Current vs Prior 7-Day Avg -29.32%
Calls: -46.24%
Puts: -5.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $53.49M
Calls: $32.73M (61%)
Puts: $20.76M (39%)
Prior (08/05) $53.24M
Calls: $41.35M (78%)
Puts: $11.90M (22%)
Current vs Prior +0.46%
Calls: -20.84%
Puts: +74.48%
Prior 7-Day Total $419.05M
Calls: $304.66M (73%)
Puts: $114.40M (27%)
Prior 7-Day Average $59.86M
Calls: $43.52M (73%)
Puts: $16.34M (27%)
Current vs Prior 7-Day Avg -10.65%
Calls: -24.80%
Puts: +27.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.24
Prior (08/05) 0.88
Current vs Prior +41.34%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +67.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 541,697
Calls: 282,873 (52%)
Puts: 258,824 (48%)
Prior (08/05) 572,114
Calls: 297,510 (52%)
Puts: 274,604 (48%)
Current vs Prior -5.32%
Prior 7-Day Total 3,992,139
Calls: 1,991,157 (50%)
Puts: 2,000,982 (50%)
Prior 7-Day Average 570,305
Calls: 284,451 (50%)
Puts: 285,854 (50%)
Current vs Prior 7-Day Avg -5.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.52% | 7.43%9.73% | 17.76%
Prior 4.51% | 7.84%9.96% | 18.02%
Current vs Prior -21.81% | -5.33%-2.29% | -1.43%
Prior 7-Day Avg 5.29% | 8.52%11.70% | 19.38%
Current vs 7-Day Avg -33.32% | -12.80%-16.84% | -8.38%
Prior 7-Day Eod 4.51% | 7.84%9.96% | 18.02%
Current vs 7-Day Eod -21.81% | -5.33%-2.29% | -1.43%
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 61% call dollar volume ($32.73M). Bearish P/C ratio of 1.24 indicates protective positioning. P/C ratio rising 41% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 78 of results (avg 6.9%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2113.6014.00$13.802.9%1540.653.7K
$210.00Aug 218.408.70$8.553.5%1820.482.3K
$197.50Aug 2115.2015.80$15.503.9%780.68637
$205.00Sep 1819.3020.20$19.754.6%770.571.9K
$180.00Aug 2128.7530.10$29.434.6%240.891.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Sep 1821.2522.10$21.683.9%60.52147
$215.00Aug 1411.1511.70$11.434.8%160.6538
$212.50Aug 149.5510.05$9.805.1%170.5973
$212.50Sep 1819.7020.75$20.235.2%10.50195
$210.00Aug 148.108.55$8.325.4%610.54461

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.77, cheapest $0.62)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 70.590.66$0.6311.1%8640.161.4K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 70.560.68$0.6219.4%2.4K0.151.2K
$201.25Aug 70.760.91$0.8417.9%3030.20160
$185.00Aug 140.780.92$0.8516.5%970.09813
$175.00Aug 210.830.98$0.9116.5%1560.072.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 723.6529.75$26.7022.8%800.99337
$167.50Aug 735.9042.30$39.1016.4%10.993
$187.50Aug 715.6522.55$19.1036.1%40.99222
$185.00Aug 718.9524.80$21.8826.7%370.98616
$190.00Aug 715.2020.00$17.6027.3%390.98724
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Aug 712.8019.20$16.0040.0%51.0038
$230.00Aug 721.4026.65$24.0321.8%41.001
$237.50Aug 728.5534.15$31.3517.9%151.00--
$220.00Aug 710.3016.80$13.5548.0%30.9428
$232.50Aug 722.8529.15$26.0024.2%150.94--

Most actively traded options today. High liquidity = easy entry/exit. 298 active (total vol 30.2K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 71.751.89$1.827.7%1.6K0.371.1K
$212.50Aug 71.041.14$1.099.2%1.0K0.25846
$215.00Aug 70.590.66$0.6311.1%8640.161.4K
$205.00Aug 74.104.65$4.3812.6%6820.63763
$217.50Aug 70.290.38$0.3426.5%5890.101.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 70.560.68$0.6219.4%2.4K0.151.2K
$205.00Aug 71.752.16$1.9620.9%1.0K0.371.7K
$180.00Aug 211.301.44$1.3710.2%8750.112.1K
$190.00Aug 212.953.15$3.056.6%6310.211.6K
$207.50Aug 72.713.15$2.9315.0%5780.50386

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 63.0%, max 375.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$242.50Aug 7Aug 21281.4%59.2%375.3%3360
$247.50Aug 7Sep 18275.4%65.4%321.3%8815
$167.50Aug 7Aug 21184.1%65.7%180.0%4991
$245.00Aug 7Sep 18179.8%65.2%175.6%12947
$232.50Aug 7Sep 18134.1%63.7%110.5%49831
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Aug 7Sep 18184.1%63.5%190.0%2405.1K
$177.50Aug 7Sep 18153.0%62.8%143.8%32564
$232.50Aug 7Aug 21134.1%56.4%137.8%18--
$182.50Aug 7Sep 18142.8%62.1%129.8%122913
$170.00Aug 7Sep 18132.8%63.4%109.6%1591.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 24.00, avg 3.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$237.50$240.00Aug 7$0.13$2.37$0.1318.23$237.63
$240.00$242.50Aug 14$0.14$2.36$0.1416.86$240.14
$227.50$230.00Aug 14$0.17$2.33$0.1713.71$227.67
$217.50$220.00Aug 7$0.18$2.32$0.1812.89$217.68
$240.00$242.50Aug 21$0.18$2.32$0.1812.89$240.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$177.50Aug 21$0.10$2.40$0.1024.00$179.90
$175.00$172.50Aug 21$0.11$2.39$0.1121.73$174.89
$180.00$177.50Aug 14$0.16$2.34$0.1614.63$179.84
$172.50$170.00Aug 21$0.20$2.30$0.2011.50$172.30
$185.00$182.50Aug 21$0.22$2.28$0.2210.36$184.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 222 found (best R:R 12.51, avg 1.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$172.50Aug 21$4.63$4.63$0.3712.51$172.13
$182.50$185.00Aug 21$2.28$2.28$0.2210.36$184.78
$190.00$192.50Aug 21$2.25$2.25$0.259.00$192.25
$175.00$180.00Sep 18$4.50$4.50$0.509.00$179.50
$203.75$205.00Aug 7$1.10$1.10$0.157.33$204.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$232.50$230.00Aug 7$1.97$1.97$0.533.72$230.53
$220.00$215.00Aug 14$3.80$3.80$1.203.17$216.20
$230.00$220.00Aug 21$7.42$7.42$2.582.88$222.58
$212.50$210.00Aug 21$1.80$1.80$0.702.57$210.70
$212.50$210.00Aug 7$1.77$1.77$0.732.42$210.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $2.44, cheapest $0.14)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 7Aug 14$0.4198.4%60.3%
$235.00Aug 7Aug 14$0.50135.8%60.1%
$237.50Aug 7Aug 14$0.52136.0%63.0%
$232.50Aug 7Aug 14$0.72134.1%61.9%
$230.00Aug 7Aug 14$1.0583.2%58.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Aug 7Aug 14$0.14153.0%59.5%
$170.00Aug 7Aug 14$0.22132.8%71.8%
$172.50Aug 7Aug 14$0.26123.8%69.0%
$175.00Aug 7Aug 14$0.36114.9%68.5%
$180.00Aug 7Aug 14$0.40112.0%60.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 2.82% of stock, avg 12.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Aug 7$2.91$2.93$5.84$201.66$213.342.82%
$210.00Aug 7$1.82$4.38$6.20$203.80$216.202.99%
$205.00Aug 7$4.38$1.96$6.34$198.66$211.343.06%
$202.50Aug 7$5.80$1.09$6.89$195.61$209.393.32%
$203.75Aug 7$5.48$1.44$6.92$196.83$210.673.34%
$212.50Aug 7$1.09$6.15$7.24$205.26$219.743.49%
$201.25Aug 7$7.05$0.84$7.89$193.36$209.143.80%
$198.75Aug 7$8.30$0.48$8.78$189.97$207.534.23%
$200.00Aug 7$8.75$0.62$9.37$190.63$209.374.52%
$215.00Aug 7$0.63$9.07$9.70$205.30$224.704.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.71% of stock, avg 8.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$201.25Aug 7$0.63$0.84$1.47$199.78$216.47
$215.00$202.50Aug 7$0.63$1.09$1.72$200.78$216.72
$212.50$201.25Aug 7$1.09$0.84$1.93$199.32$214.43
$215.00$203.75Aug 7$0.63$1.44$2.07$201.68$217.07
$212.50$202.50Aug 7$1.09$1.09$2.18$200.32$214.68
$247.50$201.25Aug 7$1.50$0.84$2.34$198.91$249.84
$212.50$203.75Aug 7$1.09$1.44$2.53$201.22$215.03
$215.00$205.00Aug 7$0.63$1.96$2.59$202.41$217.59
$247.50$202.50Aug 7$1.50$1.09$2.59$199.91$250.09
$210.00$201.25Aug 7$1.82$0.84$2.66$198.59$212.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 276 found (best R:R 24.00, avg credit $3.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/172180/182Aug 21$2.40$0.1024.00$170.10$182.40
172/175190/192Sep 18$2.40$0.1024.00$172.60$192.40
172/175182/185Aug 21$2.39$0.1121.73$172.61$184.89
178/180182/185Aug 21$2.38$0.1219.83$177.62$184.88
168/170180/182Sep 18$2.38$0.1219.83$167.62$182.38
205/210215/220Aug 28$4.73$0.2717.52$205.27$219.73
215/220230/235Sep 4$4.73$0.2717.52$215.27$234.73
172/175190/192Aug 21$2.36$0.1416.86$172.64$192.36
180/182188/190Sep 18$2.36$0.1416.86$180.14$189.86
210/215225/230Aug 28$4.71$0.2916.24$210.29$229.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Aug 28$0.07$4.9370.43
$195.00$200.00$205.00Sep 4$0.09$4.9154.56
$215.00$220.00$225.00Sep 4$0.11$4.8944.45
$230.00$235.00$240.00Sep 4$0.12$4.8840.67
$205.00$210.00$215.00Sep 11$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$205.00$210.00Sep 11$0.10$4.9049.00
$187.50$190.00$192.50Sep 18$0.05$2.4549.00
$170.00$175.00$180.00Sep 4$0.11$4.8944.45
$170.00$172.50$175.00Aug 14$0.06$2.4440.67
$195.00$197.50$200.00Aug 14$0.06$2.4440.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-2.30, 98 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$187.501:2Aug 14-$9.73$2.77
$240.00$245.001:2Aug 28-$2.46$2.54
$227.50$230.001:2Aug 7-$0.02$2.48
$215.00$217.501:2Aug 7-$0.05$2.45
$222.50$225.001:2Aug 7-$0.05$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Sep 11-$2.30$7.70
$230.00$215.001:2Aug 28-$7.96$7.04
$200.00$190.001:2Sep 4-$3.57$6.43
$200.00$190.001:2Sep 11-$4.37$5.63
$175.00$170.001:2Aug 28-$1.69$3.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 8.44%, avg 2.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$207.50Sep 18$17.500.550.1%8.44%8.49%291.1K
$210.00Sep 18$16.750.531.3%8.08%9.34%1282.1K
$212.50Sep 18$15.050.512.5%7.26%9.72%4--
$210.00Sep 11$14.350.521.3%6.92%8.18%2146
$215.00Sep 18$14.050.483.7%6.77%10.44%422.6K
$210.00Sep 4$13.200.511.3%6.36%7.62%17109
$217.50Sep 18$13.100.464.9%6.32%11.19%12218
$220.00Sep 18$12.600.456.1%6.08%12.16%1041.3K
$215.00Sep 11$12.150.473.7%5.86%9.53%1139
$210.00Aug 28$11.750.501.3%5.67%6.92%59948

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 21,430
Total Puts 26,610
Put/Call Ratio 1.24
Net Difference -5,180

Prior's Put/Call Breakdown

Total Calls 28,500
Total Puts 25,039
Put/Call Ratio 0.88
Net Difference 3,461

Prior 7-Day Put/Call Summary

Total Calls 279,036
Total Puts 196,741
Average Put/Call Ratio 0.74
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All