CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$268.02 +2.36%

$268.41 (+0.15%)🌙

as of 10/27 06:20 PM

(10/26 18:20) ◀

Tuesday, October 27, 2026 (6:20pm)

▶ (10/28 18:22)

◀ 10/27 18:20 ▶

Option Volume

Detail

ℹ

Current (10/27) 72,934

Calls: 40,435 (55%)

Puts: 32,499 (45%)

Prior (10/26) 70,583

Calls: 37,635 (53%)

Puts: 32,948 (47%)

Current vs Prior +3.33%

Calls: +7.44% (Calls)

Puts: -1.36% (Puts)

Prior 7-Day Total 681,567

Calls: 397,683 (58%)

Puts: 283,884 (42%)

Prior 7-Day Average 97,366

Calls: 56,811 (58%)

Puts: 40,554 (42%)

Current vs Prior 7-Day Avg -25.09%

Calls: -28.83%

Puts: -19.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $103.14M

Calls: $85.06M (82%)

Puts: $18.08M (18%)

Prior (10/26) $81.73M

Calls: $47.17M (58%)

Puts: $34.57M (42%)

Current vs Prior +26.19%

Calls: +80.34%

Puts: -47.70%

Prior 7-Day Total $757.96M

Calls: $498.80M (66%)

Puts: $259.16M (34%)

Prior 7-Day Average $108.28M

Calls: $71.26M (66%)

Puts: $37.02M (34%)

Current vs Prior 7-Day Avg -4.75%

Calls: +19.37%

Puts: -51.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.80

Prior (10/26) 0.88

Current vs Prior -8.19%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg +4.64%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/27) 532,635

Calls: 246,321 (46%)

Puts: 286,314 (54%)

Prior (10/26) 541,256

Calls: 248,154 (46%)

Puts: 293,102 (54%)

Current vs Prior -1.59%

Prior 7-Day Total 4,115,769

Calls: 1,908,168 (46%)

Puts: 2,207,601 (54%)

Prior 7-Day Average 587,967

Calls: 272,595 (46%)

Puts: 315,371 (54%)

Current vs Prior 7-Day Avg -9.41%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 5.62% | 8.51%12.86% | 19.23%

Prior 6.37% | 9.31%13.12% | 19.91%

Current vs Prior -11.86% | -8.52%-1.97% | -3.43%

Prior 7-Day Avg 5.60% | 8.79%11.68% | 19.12%

Current vs 7-Day Avg +0.34% | -3.13%+10.13% | +0.55%

Prior 7-Day Eod 6.37% | 9.31%13.12% | 19.91%

Current vs 7-Day Eod -11.86% | -8.52%-1.97% | -3.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.69% | 4.67%

Calls: 3.24% | 3.03%

Puts: 6.13% | 6.31%

Prior 4.69% | 4.67%

Calls: 3.24% | 3.03%

Puts: 6.13% | 6.31%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 7.33% | 5.78%

Calls: 6.81% | 5.77%

Puts: 7.84% | 5.80%

Current vs 7-Day Avg -36.02% | -19.26%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($85.06M) vs puts ($18.08M).

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 102 of results (avg 6.6%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Nov 6	12.60	12.85	$12.73	2.0%	140	0.57	558
$252.50	Nov 20	25.05	25.80	$25.43	2.9%	8	0.69	451
$272.50	Nov 20	14.20	14.70	$14.45	3.5%	16	0.49	660
$245.00	Nov 20	29.80	30.85	$30.33	3.5%	14	0.75	670
$267.50	Nov 6	11.35	11.75	$11.55	3.5%	199	0.54	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 30	14.25	14.70	$14.48	3.1%	45	0.74	58
$272.50	Nov 6	13.05	13.50	$13.28	3.4%	24	0.53	1
$270.00	Oct 30	7.70	8.00	$7.85	3.8%	76	0.53	287
$267.50	Oct 30	6.40	6.65	$6.53	3.8%	127	0.47	26
$275.00	Nov 6	14.40	15.00	$14.70	4.1%	12	0.57	77

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.66, cheapest $0.35)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 30	0.32	0.38	$0.35	17.1%	568	0.05	1.9K
$295.00	Oct 30	0.54	0.64	$0.59	16.9%	1.1K	0.08	748
$292.50	Oct 30	0.68	0.81	$0.75	17.3%	134	0.09	586
$290.00	Oct 30	0.92	1.02	$0.97	10.3%	410	0.12	679

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 30	0.34	0.41	$0.38	18.4%	571	0.05	1.7K
$242.50	Oct 30	0.50	0.56	$0.53	11.3%	274	0.07	491
$245.00	Oct 30	0.68	0.75	$0.72	9.7%	234	0.08	758
$247.50	Oct 30	0.90	1.01	$0.96	11.5%	74	0.11	603

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	49.00	57.30	$53.15	15.6%	38	1.00	94
$220.00	Oct 30	44.00	51.85	$47.93	16.4%	10	1.00	83
$225.00	Oct 30	40.40	44.60	$42.50	9.9%	24	1.00	130
$227.50	Oct 30	36.70	42.65	$39.67	15.0%	24	1.00	94
$230.00	Oct 30	35.55	42.30	$38.92	17.3%	42	1.00	246

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Oct 30	24.10	31.35	$27.73	26.1%	2	0.92	--
$300.00	Nov 6	29.70	38.05	$33.88	24.6%	1	0.85	--
$285.00	Oct 30	14.70	22.30	$18.50	41.1%	1	0.82	3
$295.00	Nov 6	25.60	33.25	$29.43	26.0%	6	0.80	3
$280.00	Oct 30	14.25	14.70	$14.48	3.1%	45	0.74	58

Most actively traded options today. High liquidity = easy entry/exit. 298 active (total vol 47.3K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 30	5.75	6.10	$5.93	5.9%	1.8K	0.47	3.0K
$285.00	Oct 30	1.55	1.66	$1.61	6.8%	1.5K	0.18	2.2K
$280.00	Oct 30	2.50	2.66	$2.58	6.2%	1.4K	0.26	1.2K
$275.00	Oct 30	3.90	4.10	$4.00	5.0%	1.1K	0.36	2.6K
$295.00	Oct 30	0.54	0.64	$0.59	16.9%	1.1K	0.08	748

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 30	1.22	1.33	$1.27	8.7%	6.6K	0.14	1.9K
$230.00	Oct 30	0.10	0.22	$0.16	75.0%	1.0K	0.02	2.3K
$235.00	Oct 30	0.20	0.30	$0.25	40.0%	874	0.03	1.3K
$255.00	Oct 30	2.09	2.25	$2.17	7.4%	861	0.21	2.6K
$280.00	Nov 20	20.45	24.15	$22.30	16.6%	840	0.58	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 21.2%, max 40.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$252.50	Oct 30	Nov 20	73.8%	59.2%	24.6%	132	1.1K
$257.50	Oct 30	Nov 20	72.8%	59.2%	22.9%	85	792
$267.50	Oct 30	Nov 20	71.5%	58.4%	22.5%	1.5K	1.0K
$262.50	Oct 30	Nov 20	72.0%	59.0%	22.2%	777	2.1K
$282.50	Oct 30	Nov 20	71.7%	58.6%	22.2%	238	821

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$265.00	Oct 30	Nov 27	72.0%	51.2%	40.6%	483	229
$260.00	Oct 30	Nov 27	72.2%	54.7%	32.1%	543	406
$252.50	Oct 30	Nov 20	73.8%	59.2%	24.6%	578	370
$257.50	Oct 30	Nov 20	72.8%	59.2%	22.9%	154	973
$267.50	Oct 30	Nov 20	71.5%	58.4%	22.5%	852	259

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 2.33, avg 4.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$230.00	Oct 30	$0.75	$1.75	$0.75	100%	2.33	$228.25
$240.00	$245.00	Nov 13	$2.45	$2.55	$2.45	82%	1.04	$242.45
$227.50	$230.00	Nov 20	$0.63	$1.87	$0.63	86%	2.97	$228.13
$235.00	$237.50	Nov 6	$0.77	$1.73	$0.77	89%	2.25	$235.77
$230.00	$235.00	Nov 13	$3.10	$1.90	$3.10	89%	0.61	$233.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$245.00	Nov 27	$0.75	$4.25	$0.75	32%	5.67	$249.25
$265.00	$260.00	Nov 27	$1.40	$3.60	$1.40	45%	2.57	$263.60
$277.50	$275.00	Nov 6	$0.80	$1.70	$0.80	60%	2.12	$276.70
$280.00	$277.50	Oct 30	$1.23	$1.27	$1.23	74%	1.03	$278.77
$267.50	$265.00	Nov 6	$0.60	$1.90	$0.60	46%	3.17	$266.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 2.70, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$290.00	Nov 27	$3.65	$3.65	$1.35	60%	2.70	$288.65
$290.00	$295.00	Nov 27	$2.37	$2.37	$2.63	66%	0.90	$292.37
$300.00	$305.00	Nov 27	$1.77	$1.77	$3.23	72%	0.55	$301.77
$272.50	$275.00	Nov 6	$1.60	$1.60	$0.90	53%	1.78	$274.10
$285.00	$290.00	Dec 4	$2.45	$2.45	$2.55	58%	0.96	$287.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$240.00	Nov 27	$2.62	$2.62	$2.38	72%	1.10	$242.38
$235.00	$230.00	Dec 4	$2.10	$2.10	$2.90	78%	0.72	$232.90
$250.00	$245.00	Dec 4	$2.20	$2.20	$2.80	67%	0.79	$247.80
$255.00	$252.50	Nov 20	$1.38	$1.38	$1.12	66%	1.23	$253.62
$250.00	$247.50	Nov 13	$1.07	$1.07	$1.43	73%	0.75	$248.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $3.90, cheapest $3.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$267.50	Oct 30	Nov 6	$4.35	71.5%	60.2%
$275.00	Oct 30	Nov 6	$3.95	71.4%	60.3%
$270.00	Oct 30	Nov 6	$4.30	71.2%	61.2%
$260.00	Oct 30	Nov 6	$3.88	72.2%	62.9%
$262.50	Oct 30	Nov 6	$4.15	72.0%	62.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$267.50	Oct 30	Nov 6	$3.50	71.5%	60.2%
$275.00	Oct 30	Nov 6	$4.18	71.4%	60.3%
$270.00	Oct 30	Nov 6	$3.42	71.2%	61.2%
$260.00	Oct 30	Nov 6	$3.63	72.2%	62.9%
$262.50	Oct 30	Nov 6	$3.77	72.0%	62.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 5.12% of stock, avg 10.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$267.50	Oct 30	$7.20	$6.53	$13.73	$253.77	$281.23	5.12%
$270.00	Oct 30	$5.93	$7.85	$13.78	$256.22	$283.78	5.14%
$265.00	Oct 30	$8.52	$5.40	$13.92	$251.08	$278.92	5.19%
$272.50	Oct 30	$4.90	$9.30	$14.20	$258.30	$286.70	5.30%
$262.50	Oct 30	$10.05	$4.38	$14.43	$248.07	$276.93	5.38%
$275.00	Oct 30	$4.00	$10.52	$14.52	$260.48	$289.52	5.42%
$260.00	Oct 30	$11.70	$3.50	$15.20	$244.80	$275.20	5.67%
$277.50	Oct 30	$3.23	$13.25	$16.48	$261.02	$293.98	6.15%
$257.50	Oct 30	$13.88	$2.79	$16.67	$240.83	$274.17	6.22%
$280.00	Oct 30	$2.58	$14.48	$17.06	$262.94	$297.06	6.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.00% of stock, avg 7.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$280.00	$257.50	Oct 30	$2.58	$2.79	$5.37	$252.13	$285.37
$277.50	$257.50	Oct 30	$3.23	$2.79	$6.02	$251.48	$283.52
$280.00	$260.00	Oct 30	$2.58	$3.50	$6.08	$253.92	$286.08
$277.50	$260.00	Oct 30	$3.23	$3.50	$6.73	$253.27	$284.23
$275.00	$257.50	Oct 30	$4.00	$2.79	$6.79	$250.71	$281.79
$280.00	$262.50	Oct 30	$2.58	$4.38	$6.96	$255.54	$286.96
$275.00	$260.00	Oct 30	$4.00	$3.50	$7.50	$252.50	$282.50
$277.50	$262.50	Oct 30	$3.23	$4.38	$7.61	$254.89	$285.11
$275.00	$262.50	Oct 30	$4.00	$4.38	$8.38	$254.12	$283.38
$272.50	$257.50	Oct 30	$4.90	$2.79	$7.69	$249.81	$280.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 244 found (best R:R 7.20, avg credit $1.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
240/245	300/305	Nov 27	$4.39	$0.61	44%	7.20	$240.61	$304.39
240/245	310/315	Nov 27	$3.75	$1.25	50%	3.00	$241.25	$313.75
230/235	315/320	Dec 4	$3.36	$1.64	54%	2.05	$231.64	$318.36
230/235	305/310	Dec 4	$3.45	$1.55	48%	2.23	$231.55	$308.45
220/225	290/295	Nov 27	$3.28	$1.72	51%	1.91	$221.72	$293.28
230/235	290/295	Nov 27	$3.45	$1.55	46%	2.23	$231.55	$293.45
245/250	315/320	Dec 4	$3.46	$1.54	43%	2.25	$246.54	$318.46
230/235	310/315	Dec 4	$3.05	$1.95	51%	1.56	$231.95	$313.05
215/220	290/295	Nov 27	$2.90	$2.10	54%	1.38	$217.10	$292.90
220/225	300/305	Nov 27	$2.68	$2.32	58%	1.16	$222.32	$302.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$310.00	$320.00	Nov 20	$0.20	$9.80	11%	49.00
$230.00	$235.00	$240.00	Nov 27	$0.08	$4.92	7%	61.50
$255.00	$260.00	$265.00	Dec 4	$0.13	$4.87	8%	37.46
$282.50	$285.00	$287.50	Oct 30	$0.06	$2.44	7%	40.67
$295.00	$300.00	$305.00	Oct 30	$0.09	$4.91	5%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$262.50	$265.00	$267.50	Oct 30	$0.11	$2.39	11%	21.73
$250.00	$252.50	$255.00	Oct 30	$0.06	$2.44	7%	40.67
$255.00	$257.50	$260.00	Oct 30	$0.09	$2.41	9%	26.78
$215.00	$220.00	$225.00	Nov 13	$0.07	$4.93	4%	70.43
$267.50	$270.00	$272.50	Oct 30	$0.13	$2.37	12%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-3.85, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$250.00	1:2	Dec 4	-$14.15	$10.85
$295.00	$300.00	1:2	Oct 30	-$0.11	$4.89
$300.00	$305.00	1:2	Oct 30	-$0.05	$4.95
$310.00	$320.00	1:2	Nov 20	-$1.40	$8.60
$310.00	$315.00	1:2	Oct 30	-$0.05	$4.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$270.00	1:2	Nov 27	-$3.85	$21.15
$295.00	$280.00	1:2	Nov 6	-$7.61	$7.39
$237.50	$235.00	1:2	Oct 30	-$0.06	$2.44
$217.50	$215.00	1:2	Oct 30	-$0.03	$2.47
$235.00	$232.50	1:2	Oct 30	-$0.07	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 5.28%, avg 2.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$280.00	Dec 4	$14.15	0.45	4.5%	5.28%	9.75%	3	34
$275.00	Dec 4	$15.50	0.49	2.6%	5.78%	8.39%	4	21
$285.00	Dec 4	$11.65	0.42	6.3%	4.35%	10.68%	8	80
$270.00	Dec 4	$17.60	0.52	0.7%	6.57%	7.31%	26	38
$300.00	Dec 4	$8.30	0.32	11.9%	3.10%	15.03%	134	41
$305.00	Dec 4	$7.45	0.30	13.8%	2.78%	16.58%	110	3
$290.00	Dec 4	$10.00	0.38	8.2%	3.73%	11.93%	6	76
$295.00	Dec 4	$8.45	0.35	10.1%	3.15%	13.22%	4	2
$285.00	Nov 27	$11.00	0.40	6.3%	4.10%	10.44%	12	184
$310.00	Dec 4	$6.05	0.27	15.7%	2.26%	17.92%	117	13

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 40,435

Total Puts 32,499

Put/Call Ratio 0.80

Net Difference 7,936

Prior's Put/Call Breakdown

Total Calls 37,635

Total Puts 32,948

Put/Call Ratio 0.88

Net Difference 4,687

Prior 7-Day Put/Call Summary

Total Calls 397,683

Total Puts 283,884

Average Put/Call Ratio 0.77

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