CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$235.38 +13.85%

$235.06 (-0.14%)🌙

as of 09/14 06:22 PM

(9/14 10:35) ◀

Monday, September 14, 2026 (6:22pm)

▶ (9/15 18:24)

◀ 9/14 18:22 ▶

Option Volume

Detail

ℹ

Current (09/14) 323,248

Calls: 213,832 (66%)

Puts: 109,416 (34%)

Prior (09/11) 70,255

Calls: 46,236 (66%)

Puts: 24,019 (34%)

Current vs Prior +360.11%

Calls: +362.48% (Calls)

Puts: +355.54% (Puts)

Prior 7-Day Total 544,298

Calls: 331,439 (61%)

Puts: 212,859 (39%)

Prior 7-Day Average 77,756

Calls: 47,348 (61%)

Puts: 30,408 (39%)

Current vs Prior 7-Day Avg +315.72%

Calls: +351.61%

Puts: +259.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/14) $342.71M

Calls: $267.19M (78%)

Puts: $75.52M (22%)

Prior (09/11) $46.39M

Calls: $26.43M (57%)

Puts: $19.96M (43%)

Current vs Prior +638.72%

Calls: +910.86%

Puts: +278.36%

Prior 7-Day Total $399.66M

Calls: $249.51M (62%)

Puts: $150.15M (38%)

Prior 7-Day Average $57.09M

Calls: $35.64M (62%)

Puts: $21.45M (38%)

Current vs Prior 7-Day Avg +500.26%

Calls: +649.61%

Puts: +252.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/14) 0.51

Prior (09/11) 0.52

Current vs Prior -1.50%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -23.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/14) 669,279

Calls: 369,975 (55%)

Puts: 299,304 (45%)

Prior (09/11) 528,666

Calls: 285,090 (54%)

Puts: 243,576 (46%)

Current vs Prior +26.60%

Prior 7-Day Total 3,689,164

Calls: 1,880,605 (51%)

Puts: 1,808,559 (49%)

Prior 7-Day Average 527,023

Calls: 268,657 (51%)

Puts: 258,365 (49%)

Current vs Prior 7-Day Avg +26.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 6.14% | 8.58%6.14% | 13.91%

Prior 5.93% | 8.17%5.93% | 12.62%

Current vs Prior +3.61% | +4.98%+3.61% | +10.21%

Prior 7-Day Avg 4.60% | 7.36%7.63% | 13.81%

Current vs 7-Day Avg +33.50% | +16.59%-19.54% | +0.77%

Prior 7-Day Eod 5.93% | 8.17%5.93% | 12.62%

Current vs 7-Day Eod +3.61% | +4.98%+3.61% | +10.21%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.04% | 3.89%

Calls: 1.89% | 4.19%

Puts: 4.20% | 3.58%

Prior 6.10% | 5.13%

Calls: 4.69% | 4.77%

Puts: 7.50% | 5.50%

Current vs Prior -50.16% | -24.17%

Prior 7-Day Avg 6.10% | 5.13%

Calls: 4.69% | 4.77%

Puts: 7.50% | 5.50%

Current vs 7-Day Avg -50.16% | -24.17%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($267.19M) vs puts ($75.52M). Massive premium surge with dollar volume up 639% vs prior. Dollar volume significantly above 7-day average (500% higher). Unusually high activity with volume up 360% vs prior - elevated interest.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 154 of results (avg 6.1%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	45.20	46.35	$45.78	2.5%	54	0.99	653
$225.00	Oct 2	17.70	18.20	$17.95	2.8%	112	0.67	245
$240.00	Oct 16	13.80	14.20	$14.00	2.9%	1.5K	0.49	1.1K
$220.00	Sep 18	16.65	17.15	$16.90	3.0%	7.1K	0.84	5.2K
$235.00	Sep 25	9.70	10.00	$9.85	3.0%	669	0.53	195

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 18	12.40	12.65	$12.53	2.0%	444	0.70	66
$235.00	Oct 16	14.80	15.20	$15.00	2.7%	341	0.46	122
$230.00	Oct 2	9.00	9.25	$9.13	2.7%	486	0.40	57
$230.00	Sep 25	6.75	6.95	$6.85	2.9%	1.2K	0.39	20
$240.00	Oct 16	17.35	17.95	$17.65	3.4%	335	0.51	43

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.52, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 18	0.14	0.17	$0.16	18.8%	743	0.02	465
$267.50	Sep 18	0.40	0.46	$0.43	14.0%	543	0.06	123
$265.00	Sep 18	0.50	0.56	$0.53	11.3%	1.2K	0.07	213
$262.50	Sep 18	0.58	0.69	$0.64	17.2%	1.6K	0.08	445
$260.00	Sep 18	0.82	0.87	$0.85	5.9%	6.8K	0.10	490

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	0.16	0.18	$0.17	11.8%	1.5K	0.02	2.1K
$205.00	Sep 18	0.26	0.27	$0.27	3.7%	2.6K	0.04	1.6K
$210.00	Sep 18	0.43	0.47	$0.45	8.9%	2.3K	0.06	1.9K
$212.50	Sep 18	0.55	0.62	$0.59	11.9%	725	0.07	535
$215.00	Sep 18	0.76	0.83	$0.80	8.7%	3.3K	0.10	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 143 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 25	42.40	48.55	$45.47	13.5%	5	1.00	149
$190.00	Sep 18	45.20	46.35	$45.78	2.5%	54	0.99	653
$192.50	Sep 18	40.15	45.35	$42.75	12.2%	27	0.99	1.1K
$195.00	Sep 18	40.25	42.95	$41.60	6.5%	86	0.98	1.2K
$197.50	Sep 18	37.75	41.45	$39.60	9.3%	69	0.98	234

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 18	40.70	48.30	$44.50	17.1%	1	1.00	--
$270.00	Sep 18	30.85	38.85	$34.85	23.0%	86	0.94	--
$280.00	Sep 25	42.80	48.00	$45.40	11.5%	1	0.94	--
$265.00	Sep 18	26.05	33.55	$29.80	25.2%	20	0.93	--
$275.00	Sep 25	39.55	43.45	$41.50	9.4%	2	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 316 active (total vol 241.7K, top 24.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 18	4.60	4.75	$4.68	3.2%	24.9K	0.41	1.6K
$250.00	Sep 18	1.96	2.10	$2.03	6.9%	15.6K	0.22	2.9K
$230.00	Sep 18	9.40	9.75	$9.57	3.7%	12.6K	0.65	6.1K
$235.00	Sep 18	6.65	6.95	$6.80	4.4%	8.9K	0.53	1.5K
$237.50	Sep 18	5.50	5.80	$5.65	5.3%	7.4K	0.47	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 18	4.00	4.15	$4.08	3.7%	6.7K	0.35	693
$222.50	Sep 18	1.70	1.93	$1.82	12.6%	4.7K	0.20	213
$237.50	Sep 18	7.50	7.80	$7.65	3.9%	4.4K	0.53	37
$220.00	Sep 18	1.38	1.45	$1.42	4.9%	4.0K	0.16	779
$235.00	Sep 18	6.00	6.30	$6.15	4.9%	3.8K	0.47	17

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 20.9%, max 26.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Sep 18	Oct 23	67.3%	53.3%	26.4%	12.7K	6.2K
$225.00	Sep 18	Oct 23	67.3%	53.8%	25.1%	5.7K	3.6K
$250.00	Sep 18	Oct 23	69.9%	56.0%	24.7%	15.6K	2.9K
$227.50	Sep 18	Oct 16	67.3%	54.8%	22.8%	3.0K	1.9K
$252.50	Sep 18	Oct 16	70.8%	57.8%	22.6%	1.0K	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Sep 18	Oct 23	67.3%	53.3%	26.4%	6.7K	706
$225.00	Sep 18	Oct 23	67.3%	53.8%	25.1%	3.2K	1.8K
$227.50	Sep 18	Oct 16	67.3%	54.8%	22.8%	1.3K	604
$220.00	Sep 18	Oct 23	68.0%	55.7%	22.1%	4.1K	789
$242.50	Sep 18	Oct 16	68.2%	56.4%	21.0%	237	44

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 1.17, avg 4.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$195.00	Sep 18	$1.15	$1.35	$1.15	99%	1.17	$193.65
$200.00	$202.50	Sep 18	$1.35	$1.15	$1.35	98%	0.85	$201.35
$210.00	$212.50	Sep 25	$1.10	$1.40	$1.10	87%	1.27	$211.10
$240.00	$245.00	Oct 23	$1.37	$3.63	$1.37	49%	2.65	$241.37
$215.00	$217.50	Sep 25	$1.10	$1.40	$1.10	82%	1.27	$216.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$277.50	Oct 16	$0.85	$1.65	$0.85	80%	1.94	$279.15
$257.50	$255.00	Sep 18	$1.43	$1.07	$1.43	88%	0.75	$256.07
$225.00	$222.50	Sep 25	$0.30	$2.20	$0.30	31%	7.33	$224.70
$255.00	$252.50	Sep 25	$1.55	$0.95	$1.55	76%	0.61	$253.45
$225.00	$222.50	Oct 2	$0.47	$2.03	$0.47	34%	4.32	$224.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 1.73, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$265.00	$270.00	Oct 23	$1.77	$1.77	$3.23	70%	0.55	$266.77
$245.00	$250.00	Oct 23	$2.55	$2.55	$2.45	55%	1.04	$247.55
$240.00	$242.50	Oct 16	$1.40	$1.40	$1.10	51%	1.27	$241.40
$260.00	$262.50	Sep 25	$0.56	$0.56	$1.94	81%	0.29	$260.56
$260.00	$265.00	Oct 2	$1.15	$1.15	$3.85	76%	0.30	$261.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$230.00	Oct 23	$3.17	$3.17	$1.83	54%	1.73	$231.83
$210.00	$205.00	Oct 23	$1.73	$1.73	$3.27	76%	0.53	$208.27
$220.00	$215.00	Oct 9	$1.87	$1.87	$3.13	70%	0.60	$218.13
$227.50	$225.00	Sep 25	$1.38	$1.38	$1.12	65%	1.23	$226.12
$230.00	$227.50	Oct 16	$1.55	$1.55	$0.95	59%	1.63	$228.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.90, cheapest $2.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$232.50	Sep 18	Sep 25	$3.25	67.1%	57.5%
$230.00	Sep 18	Sep 25	$3.03	67.3%	57.9%
$245.00	Sep 18	Sep 25	$2.77	68.3%	60.0%
$242.50	Sep 18	Sep 25	$2.90	68.2%	60.0%
$235.00	Sep 18	Sep 25	$3.05	66.0%	58.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$232.50	Sep 18	Sep 25	$2.85	67.1%	57.5%
$230.00	Sep 18	Sep 25	$2.77	67.3%	57.9%
$245.00	Sep 18	Sep 25	$2.70	68.3%	60.0%
$242.50	Sep 18	Sep 25	$2.68	68.2%	60.0%
$235.00	Sep 18	Sep 25	$3.08	66.0%	58.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 5.50% of stock, avg 11.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$235.00	Sep 18	$6.80	$6.15	$12.95	$222.05	$247.95	5.50%
$232.50	Sep 18	$8.10	$5.08	$13.18	$219.32	$245.68	5.60%
$237.50	Sep 18	$5.65	$7.65	$13.30	$224.20	$250.80	5.65%
$230.00	Sep 18	$9.57	$4.08	$13.65	$216.35	$243.65	5.80%
$240.00	Sep 18	$4.68	$9.15	$13.83	$226.17	$253.83	5.88%
$227.50	Sep 18	$11.18	$3.20	$14.38	$213.12	$241.88	6.11%
$242.50	Sep 18	$3.83	$10.75	$14.58	$227.92	$257.08	6.19%
$225.00	Sep 18	$13.00	$2.46	$15.46	$209.54	$240.46	6.57%
$245.00	Sep 18	$3.08	$12.53	$15.61	$229.39	$260.61	6.63%
$222.50	Sep 18	$14.95	$1.82	$16.77	$205.73	$239.27	7.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.12% of stock, avg 7.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$225.00	Sep 18	$2.53	$2.46	$4.99	$220.01	$252.49
$245.00	$225.00	Sep 18	$3.08	$2.46	$5.54	$219.46	$250.54
$247.50	$227.50	Sep 18	$2.53	$3.20	$5.73	$221.77	$253.23
$245.00	$227.50	Sep 18	$3.08	$3.20	$6.28	$221.22	$251.28
$242.50	$225.00	Sep 18	$3.83	$2.46	$6.29	$218.71	$248.79
$247.50	$230.00	Sep 18	$2.53	$4.08	$6.61	$223.39	$254.11
$242.50	$227.50	Sep 18	$3.83	$3.20	$7.03	$220.47	$249.53
$245.00	$230.00	Sep 18	$3.08	$4.08	$7.16	$222.84	$252.16
$242.50	$230.00	Sep 18	$3.83	$4.08	$7.91	$222.09	$250.41
$240.00	$225.00	Sep 18	$4.68	$2.46	$7.14	$217.86	$247.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 2.33, avg credit $1.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/210	265/270	Oct 23	$3.50	$1.50	46%	2.33	$206.50	$268.50
195/200	265/270	Oct 23	$2.81	$2.19	54%	1.28	$197.19	$267.81
210/215	265/270	Oct 23	$3.27	$1.73	42%	1.89	$211.73	$268.27
190/195	265/270	Oct 23	$2.51	$2.49	57%	1.01	$192.49	$267.51
210/212	258/260	Oct 16	$1.80	$0.70	42%	2.57	$210.70	$259.30
215/220	265/270	Oct 23	$3.44	$1.56	38%	2.21	$216.56	$268.44
218/220	260/262	Sep 25	$1.39	$1.11	58%	1.25	$218.61	$261.39
215/220	260/265	Oct 9	$3.20	$1.80	42%	1.78	$216.80	$263.20
200/205	265/270	Oct 23	$2.72	$2.28	51%	1.19	$202.28	$267.72
208/210	260/262	Sep 25	$1.02	$1.48	69%	0.69	$208.98	$261.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Oct 2	$0.11	$4.89	11%	44.45
$205.00	$210.00	$215.00	Oct 23	$0.07	$4.93	8%	70.43
$235.00	$240.00	$245.00	Oct 9	$0.18	$4.82	11%	26.78
$235.00	$240.00	$245.00	Oct 2	$0.26	$4.74	13%	18.23
$240.00	$242.50	$245.00	Sep 18	$0.10	$2.40	11%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Oct 9	$0.05	$4.95	12%	99.00
$230.00	$232.50	$235.00	Sep 18	$0.07	$2.43	12%	34.71
$235.00	$240.00	$245.00	Oct 23	$0.14	$4.86	8%	34.71
$190.00	$195.00	$200.00	Oct 9	$0.07	$4.93	5%	70.43
$237.50	$240.00	$242.50	Sep 18	$0.10	$2.40	11%	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 $-11.32, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$272.50	$275.00	1:2	Sep 18	-$0.09	$2.41
$277.50	$280.00	1:2	Sep 18	-$0.12	$2.38
$275.00	$280.00	1:2	Sep 25	-$0.41	$4.59
$275.00	$277.50	1:2	Sep 18	-$0.18	$2.32
$267.50	$270.00	1:2	Sep 18	-$0.25	$2.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$255.00	1:2	Oct 2	-$11.32	$3.68
$197.50	$195.00	1:2	Sep 18	-$0.05	$2.45
$192.50	$190.00	1:2	Sep 18	-$0.06	$2.44
$195.00	$192.50	1:2	Sep 18	-$0.08	$2.42
$205.00	$202.50	1:2	Sep 18	-$0.13	$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 5.10%, avg 2.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Oct 23	$12.00	0.45	4.1%	5.10%	9.19%	147	47
$240.00	Oct 16	$13.80	0.49	2.0%	5.86%	7.83%	1.5K	1.1K
$240.00	Oct 23	$13.70	0.49	2.0%	5.82%	7.78%	78	88
$245.00	Oct 16	$11.70	0.44	4.1%	4.97%	9.06%	376	1.7K
$247.50	Oct 16	$10.85	0.42	5.2%	4.61%	9.76%	124	258
$237.50	Oct 16	$14.80	0.51	0.9%	6.29%	7.19%	128	391
$250.00	Oct 16	$10.05	0.40	6.2%	4.27%	10.48%	2.4K	2.5K
$250.00	Oct 23	$9.85	0.40	6.2%	4.18%	10.40%	51	15
$252.50	Oct 16	$9.20	0.37	7.3%	3.91%	11.18%	75	397
$255.00	Oct 23	$8.35	0.36	8.3%	3.55%	11.88%	33	6

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 213,832

Total Puts 109,416

Put/Call Ratio 0.51

Net Difference 104,416

Prior's Put/Call Breakdown

Total Calls 46,236

Total Puts 24,019

Put/Call Ratio 0.52

Net Difference 22,217

Prior 7-Day Put/Call Summary

Total Calls 331,439

Total Puts 212,859

Average Put/Call Ratio 0.67

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