CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN A

$216.90 -0.14%

$217.90 (+0.46%)🌙

as of 11/06 06:18 PM

(11/5 18:21) ◀

Friday, November 6, 2026 (6:18pm)

▶

◀ 11/6 18:18

Option Volume

Detail

ℹ

Current (11/06) 83,238

Calls: 36,942 (44%)

Puts: 46,296 (56%)

Prior (11/05) 124,933

Calls: 57,584 (46%)

Puts: 67,349 (54%)

Current vs Prior -33.37%

Calls: -35.85% (Calls)

Puts: -31.26% (Puts)

Prior 7-Day Total 552,503

Calls: 296,811 (54%)

Puts: 255,692 (46%)

Prior 7-Day Average 78,929

Calls: 42,401 (54%)

Puts: 36,527 (46%)

Current vs Prior 7-Day Avg +5.46%

Calls: -12.88%

Puts: +26.74%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06) $78.26M

Calls: $31.35M (40%)

Puts: $46.91M (60%)

Prior (11/05) $195.19M

Calls: $96.19M (49%)

Puts: $99.00M (51%)

Current vs Prior -59.90%

Calls: -67.40%

Puts: -52.62%

Prior 7-Day Total $679.95M

Calls: $409.99M (60%)

Puts: $269.96M (40%)

Prior 7-Day Average $97.14M

Calls: $58.57M (60%)

Puts: $38.57M (40%)

Current vs Prior 7-Day Avg -19.43%

Calls: -46.47%

Puts: +21.63%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06) 1.25

Prior (11/05) 1.17

Current vs Prior +7.15%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +30.89%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06) 601,203

Calls: 296,714 (49%)

Puts: 304,489 (51%)

Prior (11/05) 775,000

Calls: 367,170 (47%)

Puts: 407,830 (53%)

Current vs Prior -22.43%

Prior 7-Day Total 4,040,937

Calls: 1,868,878 (46%)

Puts: 2,172,059 (54%)

Prior 7-Day Average 577,276

Calls: 266,982 (46%)

Puts: 310,294 (54%)

Current vs Prior 7-Day Avg +4.14%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 1.31% | 9.06%11.86% | 20.41%

Prior 5.71% | 10.96%13.47% | 20.90%

Current vs Prior +58.56% | +8.21%-11.94% | -2.33%

Prior 7-Day Avg 6.05% | 9.62%12.53% | 20.15%

Current vs 7-Day Avg +49.76% | +23.26%-5.32% | +1.33%

Prior 7-Day Eod 5.71% | 10.96%13.47% | 20.90%

Current vs 7-Day Eod +58.56% | +8.21%-11.94% | -2.33%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.22% | 5.41%

Calls: 4.96% | 4.74%

Puts: 19.49% | 6.08%

Prior 12.22% | 5.41%

Calls: 4.96% | 4.74%

Puts: 19.49% | 6.08%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 10.05% | 5.56%

Calls: 5.52% | 4.55%

Puts: 14.58% | 6.57%

Current vs 7-Day Avg +21.59% | -2.67%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 60% vs prior. Bearish P/C ratio of 1.25 indicates protective positioning. Declining open interest (down 22%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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

🎯

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 96 of results (avg 6.7%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 20	12.05	12.45	$12.25	3.3%	77	0.53	671
$210.00	Nov 13	13.05	13.50	$13.28	3.4%	92	0.64	40
$215.00	Nov 20	13.40	13.90	$13.65	3.7%	83	0.56	367
$220.00	Nov 20	10.80	11.25	$11.03	4.1%	98	0.49	439
$220.00	Nov 27	12.75	13.30	$13.03	4.2%	54	0.49	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	19.25	19.75	$19.50	2.6%	233	0.64	1.9K
$215.00	Dec 18	19.35	19.95	$19.65	3.1%	89	0.44	540
$225.00	Dec 4	21.50	22.20	$21.85	3.2%	13	0.53	134
$222.50	Nov 20	14.75	15.25	$15.00	3.3%	55	0.54	431
$225.00	Nov 20	16.10	16.65	$16.38	3.4%	49	0.57	4.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.73, cheapest $0.50)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Nov 13	0.45	0.54	$0.50	18.0%	130	0.06	99
$250.00	Nov 13	0.58	0.68	$0.63	15.9%	1.0K	0.07	711
$247.50	Nov 13	0.75	0.89	$0.82	17.1%	184	0.09	107

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Nov 13	0.71	0.84	$0.77	16.9%	4	0.06	--
$180.00	Nov 13	0.86	0.97	$0.92	12.0%	62	0.07	232

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 6	24.60	27.85	$26.23	12.4%	4	1.00	--
$200.00	Nov 6	14.65	19.85	$17.25	30.1%	4	1.00	84
$210.00	Nov 6	5.20	10.40	$7.80	66.7%	60	1.00	21
$212.50	Nov 6	1.15	6.55	$3.85	140.3%	17	1.00	21
$215.00	Nov 6	1.40	2.43	$1.92	53.6%	96	1.00	194

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 6	0.72	1.12	$0.92	43.5%	2.9K	1.00	501
$250.00	Nov 6	32.00	34.75	$33.38	8.2%	56	0.99	145
$255.00	Nov 6	34.30	41.35	$37.83	18.6%	7	0.99	30
$260.00	Nov 6	39.30	44.80	$42.05	13.1%	3	0.99	--
$235.00	Nov 6	17.50	19.40	$18.45	10.3%	363	0.99	1.9K

Most actively traded options today. High liquidity = easy entry/exit. 329 active (total vol 59.0K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 6	0.00	0.01	$0.01	100.0%	1.7K	0.01	372
$257.50	Nov 13	0.21	0.47	$0.34	76.5%	1.3K	0.04	106
$225.00	Nov 6	0.00	0.03	$0.02	150.0%	1.1K	0.01	713
$222.50	Nov 6	0.00	0.01	$0.01	100.0%	1.1K	0.01	81
$250.00	Nov 13	0.58	0.68	$0.63	15.9%	1.0K	0.07	711

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 6	0.04	0.08	$0.06	66.7%	4.2K	0.09	1.5K
$217.50	Nov 6	0.72	1.12	$0.92	43.5%	2.9K	1.00	501
$220.00	Nov 6	2.62	3.70	$3.16	34.2%	2.7K	0.99	1.0K
$210.00	Nov 6	0.00	0.46	$0.23	200.0%	1.8K	0.09	1.4K
$200.00	Nov 13	3.30	3.55	$3.43	7.3%	1.8K	0.22	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 625.0%, max 1963.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 13	Dec 18	81.9%	72.9%	12.3%	7	2.3K
$202.50	Nov 13	Dec 18	83.1%	75.1%	10.6%	76	249
$207.50	Nov 13	Nov 20	80.6%	76.4%	5.6%	18	95

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Nov 6	Dec 18	1492.8%	72.3%	1963.7%	383	1.3K
$197.50	Nov 6	Dec 18	1374.1%	74.4%	1747.0%	16	54
$202.50	Nov 13	Dec 18	83.1%	75.1%	10.6%	243	276

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 1.15, avg 3.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Dec 4	$1.15	$3.85	$1.15	56%	3.35	$216.15
$220.00	$225.00	Nov 27	$0.88	$4.12	$0.88	49%	4.68	$220.88
$187.50	$190.00	Nov 13	$0.87	$1.63	$0.87	90%	1.87	$188.37
$227.50	$230.00	Dec 18	$0.10	$2.40	$0.10	46%	24.00	$227.60
$230.00	$232.50	Dec 18	$0.15	$2.35	$0.15	45%	15.67	$230.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$245.00	Nov 27	$2.33	$2.67	$2.33	80%	1.15	$247.67
$230.00	$225.00	Nov 27	$1.45	$3.55	$1.45	62%	2.45	$228.55
$252.50	$250.00	Nov 13	$1.08	$1.42	$1.08	94%	1.31	$251.42
$230.00	$225.00	Dec 11	$1.42	$3.58	$1.42	56%	2.52	$228.58
$240.00	$235.00	Nov 27	$2.23	$2.77	$2.23	69%	1.24	$237.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 3.42, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Nov 27	$3.87	$3.87	$1.13	55%	3.42	$228.87
$220.00	$225.00	Dec 4	$3.81	$3.81	$1.19	48%	3.20	$223.81
$240.00	$245.00	Nov 27	$2.46	$2.46	$2.54	70%	0.97	$242.46
$230.00	$235.00	Nov 27	$2.75	$2.75	$2.25	62%	1.22	$232.75
$232.50	$235.00	Dec 18	$2.08	$2.08	$0.42	56%	4.95	$234.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Nov 27	$3.65	$3.65	$1.35	55%	2.70	$211.35
$192.50	$190.00	Nov 6	$1.49	$1.49	$1.01	88%	1.48	$191.01
$202.50	$200.00	Dec 18	$1.88	$1.88	$0.62	66%	3.03	$200.62
$200.00	$195.00	Dec 11	$2.40	$2.40	$2.60	68%	0.92	$197.60
$180.00	$175.00	Dec 11	$1.65	$1.65	$3.35	81%	0.49	$178.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.25, cheapest $4.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Nov 13	Nov 20	$4.25	80.6%	76.4%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 0.56% of stock, avg 12.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Nov 6	$0.29	$0.92	$1.21	$216.29	$218.71	0.56%
$215.00	Nov 6	$1.92	$0.06	$1.98	$213.02	$216.98	0.91%
$220.00	Nov 6	$0.01	$3.16	$3.17	$216.83	$223.17	1.46%
$212.50	Nov 6	$3.85	$0.02	$3.87	$208.63	$216.37	1.78%
$222.50	Nov 6	$0.01	$5.43	$5.44	$217.06	$227.94	2.51%
$210.00	Nov 6	$7.80	$0.23	$8.03	$201.97	$218.03	3.70%
$225.00	Nov 6	$0.02	$8.57	$8.59	$216.41	$233.59	3.96%
$227.50	Nov 6	$0.31	$10.95	$11.26	$216.24	$238.76	5.19%
$230.00	Nov 6	$0.06	$13.45	$13.51	$216.49	$243.51	6.23%
$232.50	Nov 6	$0.03	$15.83	$15.86	$216.64	$248.36	7.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.25% of stock, avg 10.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$210.00	Nov 6	$0.31	$0.23	$0.54	$209.46	$228.04
$227.50	$207.50	Nov 6	$0.31	$0.33	$0.64	$206.86	$228.14
$227.50	$192.50	Nov 6	$0.31	$1.50	$1.81	$190.69	$229.31
$227.50	$195.00	Nov 6	$0.31	$2.15	$2.46	$192.54	$229.96
$227.50	$197.50	Nov 6	$0.31	$2.15	$2.46	$195.04	$229.96
$230.00	$207.50	Nov 13	$3.85	$5.33	$9.18	$198.32	$239.18
$227.50	$207.50	Nov 13	$4.65	$5.33	$9.98	$197.52	$237.48
$230.00	$210.00	Nov 13	$3.85	$6.18	$10.03	$199.97	$240.03
$227.50	$210.00	Nov 13	$4.65	$6.18	$10.83	$199.17	$238.33
$225.00	$207.50	Nov 13	$5.55	$5.33	$10.88	$196.62	$235.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 10.36, avg credit $1.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/200	240/245	Nov 27	$4.56	$0.44	40%	10.36	$195.44	$244.56
190/192	228/230	Nov 6	$1.74	$0.76	79%	2.29	$190.76	$229.24
180/185	240/245	Nov 27	$3.51	$1.49	52%	2.36	$181.49	$243.51
195/200	250/255	Dec 11	$4.08	$0.92	39%	4.43	$195.92	$254.08
175/180	250/255	Dec 11	$3.33	$1.67	52%	1.99	$176.67	$253.33
200/205	240/245	Nov 27	$4.16	$0.84	35%	4.95	$200.84	$244.16
185/190	240/245	Nov 27	$3.49	$1.51	49%	2.31	$186.51	$243.49
195/200	255/260	Nov 27	$2.96	$2.04	54%	1.45	$197.04	$257.96
185/190	245/250	Dec 4	$3.45	$1.55	44%	2.23	$186.55	$248.45
190/195	250/255	Dec 11	$3.33	$1.67	43%	1.99	$191.67	$253.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 7.93, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$217.50	$220.00	$222.50	Nov 6	$0.28	$2.22	99%	7.93
$215.00	$217.50	$220.00	Nov 6	$1.35	$1.15	99%	0.85
$195.00	$200.00	$205.00	Nov 27	$0.20	$4.80	11%	24.00
$217.50	$220.00	$222.50	Nov 13	$0.08	$2.42	9%	30.25
$225.00	$230.00	$235.00	Dec 11	$0.18	$4.82	8%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$212.50	$215.00	$217.50	Nov 6	$0.82	$1.68	98%	2.05
$215.00	$217.50	$220.00	Nov 6	$1.38	$1.12	90%	0.81
$207.50	$210.00	$212.50	Nov 13	$0.07	$2.43	8%	34.71
$202.50	$205.00	$207.50	Nov 13	$0.08	$2.42	7%	30.25
$220.00	$222.50	$225.00	Nov 20	$0.08	$2.42	6%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 86 found (best net $-0.89, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$232.50	1:2	Nov 6	$0.00	$2.50
$220.00	$222.50	1:2	Nov 6	-$0.01	$2.49
$257.50	$260.00	1:2	Nov 6	$0.00	$2.50
$222.50	$225.00	1:2	Nov 6	-$0.03	$2.47
$235.00	$237.50	1:2	Nov 6	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$222.50	$220.00	1:2	Nov 6	-$0.89	$1.61
$225.00	$222.50	1:2	Nov 6	-$2.29	$0.21
$205.00	$200.00	1:2	Nov 6	-$0.01	$4.99
$185.00	$180.00	1:2	Nov 6	-$0.01	$4.99
$190.00	$185.00	1:2	Nov 6	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 8.07%, avg 3.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Dec 18	$17.50	0.49	3.7%	8.07%	11.80%	23	528
$222.50	Dec 18	$18.50	0.51	2.6%	8.53%	11.11%	64	559
$230.00	Dec 18	$15.25	0.45	6.0%	7.03%	13.07%	80	485
$220.00	Dec 18	$19.25	0.53	1.4%	8.88%	10.30%	188	369
$217.50	Dec 18	$19.95	0.54	0.3%	9.20%	9.47%	2	160
$235.00	Dec 18	$12.85	0.41	8.3%	5.92%	14.27%	3	372
$245.00	Dec 18	$10.25	0.35	13.0%	4.73%	17.68%	25	501
$232.50	Dec 18	$13.15	0.44	7.2%	6.06%	13.25%	7	480
$237.50	Dec 18	$11.75	0.39	9.5%	5.42%	14.91%	4	307
$240.00	Dec 18	$10.90	0.38	10.7%	5.03%	15.68%	51	4.8K

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 36,942

Total Puts 46,296

Put/Call Ratio 1.25

Net Difference -9,354

Prior's Put/Call Breakdown

Total Calls 57,584

Total Puts 67,349

Put/Call Ratio 1.17

Net Difference -9,765

Prior 7-Day Put/Call Summary

Total Calls 296,811

Total Puts 255,692

Average Put/Call Ratio 0.96

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