Tour v527
CRWD
CROWDSTRIKE HLDGS IN Class A
$232.27 +12.35%
9/14 10:30

Option Volume

Detail
Current (09/14 10:30am) 118,349
Calls: 90,059 (76%)
Puts: 28,290 (24%)
Prior (08/27) 158,073
Calls: 102,272 (65%)
Puts: 55,801 (35%)
Current vs Prior -25.13%
Calls: -11.94% (Calls)
Puts: -49.30% (Puts)
Prior 7-Day Total 429,948
Calls: 241,428 (56%)
Puts: 188,520 (44%)
Prior 7-Day Average 61,421
Calls: 34,489 (56%)
Puts: 26,931 (44%)
Current vs Prior 7-Day Avg +92.68%
Calls: +161.12%
Puts: +5.04%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/14 10:30am) $108.79M
Calls: $90.27M (83%)
Puts: $18.51M (17%)
Prior (08/27) $157.83M
Calls: $140.52M (89%)
Puts: $17.31M (11%)
Current vs Prior -31.07%
Calls: -35.76%
Puts: +6.96%
Prior 7-Day Total $518.16M
Calls: $382.66M (74%)
Puts: $135.50M (26%)
Prior 7-Day Average $74.02M
Calls: $54.67M (74%)
Puts: $19.36M (26%)
Current vs Prior 7-Day Avg +46.96%
Calls: +65.13%
Puts: -4.36%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/14 10:30am) 0.31
Prior (08/27) 0.55
Current vs Prior -42.43%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg -69.27%
Sentiment BULLISH

Open Interest

Detail
Current (09/14 10:30am) 1,271,573
Calls: 644,064 (51%)
Puts: 627,509 (49%)
Prior (08/27) 1,287,560
Calls: 655,256 (51%)
Puts: 632,304 (49%)
Current vs Prior -1.24%
Prior 7-Day Total 7,312,326
Calls: 3,700,659 (51%)
Puts: 3,611,667 (49%)
Prior 7-Day Average 1,044,618
Calls: 528,665 (51%)
Puts: 515,952 (49%)
Current vs Prior 7-Day Avg +21.73%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 6.57% | 9.02%6.57% | 13.68%
Prior 4.20% | 7.92%10.98% | 15.86%
Current vs Prior +56.49% | +13.90%-40.21% | -13.73%
Prior 7-Day Avg 7.16% | 10.49%9.38% | 16.55%
Current vs 7-Day Avg -8.30% | -13.98%-30.02% | -17.33%
Prior 7-Day Eod 4.20% | 7.92%5.93% | 12.62%
Current vs 7-Day Eod +56.49% | +13.90%+10.81% | +8.38%
Sentiment BEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.25% | 3.38%
Calls: 3.66% | 2.69%
Puts: 2.84% | 4.08%
Prior 6.10% | 5.13%
Calls: 4.69% | 4.77%
Puts: 7.50% | 5.50%
Current vs Prior -46.72% | -34.11%
Prior 7-Day Avg 6.17% | 7.02%
Calls: 5.55% | 6.65%
Puts: 6.78% | 7.39%
Current vs 7-Day Avg -47.29% | -51.85%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($90.27M) vs puts ($18.51M). Volume explosion - 93% above 7-day average (118,349 vs avg 61,421). Extreme bullish P/C ratio of 0.31 - heavy call buying (90,059 calls vs 28,290 puts). P/C ratio dropping 42% - sentiment shifting bullish.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 162 of results (avg 6.0%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 256.756.90$6.832.2%6010.40358
$190.00Oct 1644.7545.80$45.282.3%50.89702
$240.00Sep 184.104.20$4.152.4%15.1K0.351.6K
$220.00Oct 1622.2522.80$22.532.4%6590.661.9K
$250.00Sep 253.904.00$3.952.5%1.1K0.27445
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1811.6011.85$11.732.1%260.6574
$247.50Sep 1817.1517.60$17.382.6%--0.7753
$245.00Sep 1815.2015.60$15.402.6%330.7366
$235.00Sep 2511.0011.30$11.152.7%780.5222
$250.00Sep 1819.2019.75$19.482.8%50.81--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.54, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.50Sep 180.270.31$0.2913.8%2570.04106
$277.50Sep 180.200.21$0.214.8%2180.0368
$267.50Sep 180.400.48$0.4418.2%230.05123
$265.00Sep 180.510.59$0.5514.5%1530.07213
$262.50Sep 180.640.71$0.6810.3%990.08445
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 180.130.15$0.1414.3%3210.021.7K
$187.50Sep 180.060.07$0.0714.3%1450.016.1K
$200.00Sep 180.220.26$0.2416.7%7470.032.1K
$205.00Sep 180.400.45$0.4311.6%5270.051.6K
$207.50Sep 180.510.61$0.5617.9%2670.07936

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Sep 1841.8546.65$44.2510.8%1031.002.9K
$190.00Sep 1840.6544.20$42.438.4%221.00653
$192.50Sep 1837.8041.70$39.759.8%31.001.1K
$195.00Sep 1835.8539.20$37.538.9%511.001.2K
$197.50Sep 1834.1536.70$35.427.2%71.00234
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Sep 1831.8537.40$34.6316.0%20.93--
$270.00Sep 2538.1040.55$39.336.2%340.90--
$265.00Oct 234.5539.65$37.1013.7%--0.8222
$275.00Oct 1644.6049.45$47.0310.3%--0.8152
$250.00Sep 1819.2019.75$19.482.8%50.81--

Most actively traded options today. High liquidity = easy entry/exit. 273 active (total vol 97.6K, top 15.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 184.104.20$4.152.4%15.1K0.351.6K
$230.00Sep 188.058.35$8.203.7%9.4K0.576.1K
$250.00Sep 181.871.95$1.914.2%5.8K0.192.9K
$220.00Sep 1814.5514.95$14.752.7%5.5K0.785.2K
$225.00Sep 1811.0511.40$11.233.1%4.9K0.683.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Sep 182.843.05$2.957.1%2.4K0.27213
$190.00Oct 161.902.01$1.955.6%1.3K0.103.4K
$200.00Oct 163.403.65$3.537.1%1.2K0.162.7K
$220.00Sep 182.222.32$2.274.4%1.2K0.22779
$210.00Sep 180.700.79$0.7512.0%8890.091.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 25.7%, max 31.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$252.50Sep 18Oct 1675.2%57.3%31.3%2881.4K
$245.00Sep 18Oct 2373.4%56.4%30.2%2.1K1.5K
$250.00Sep 18Oct 2374.7%57.4%30.0%5.8K2.9K
$247.50Sep 18Oct 1674.1%57.1%29.7%807936
$232.50Sep 18Oct 1670.1%54.1%29.4%1.7K1.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Sep 18Oct 1674.7%57.2%30.7%553
$245.00Sep 18Oct 2373.4%56.4%30.2%3383
$232.50Sep 18Oct 1670.1%54.1%29.4%540239
$230.00Sep 18Oct 2369.5%54.3%28.0%668706
$227.50Sep 18Oct 1669.6%54.4%27.7%281604

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 1.30, avg 3.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$200.00Oct 9$2.17$2.83$2.1790%1.30$197.17
$190.00$195.00Oct 2$3.23$1.77$3.2393%0.55$193.23
$205.00$210.00Oct 2$2.80$2.20$2.8085%0.79$207.80
$200.00$205.00Oct 23$2.87$2.13$2.8781%0.74$202.87
$210.00$215.00Oct 23$2.52$2.48$2.5274%0.98$212.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$235.00Oct 23$2.19$2.81$2.1953%1.28$237.81
$230.00$225.00Oct 23$1.80$3.20$1.8044%1.78$228.20
$220.00$215.00Oct 23$1.38$3.62$1.3835%2.62$218.62
$190.00$187.50Oct 16$0.20$2.30$0.2010%11.50$189.80
$212.50$210.00Sep 25$0.39$2.11$0.3918%5.41$212.11

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 0.82, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$245.00Oct 9$2.17$2.17$2.8357%0.77$242.17
$255.00$260.00Oct 23$1.70$1.70$3.3066%0.52$256.70
$240.00$245.00Oct 23$2.30$2.30$2.7053%0.85$242.30
$265.00$270.00Oct 9$0.91$0.91$4.0979%0.22$265.91
$245.00$247.50Sep 25$0.78$0.78$1.7267%0.45$245.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$215.00$210.00Oct 23$2.25$2.25$2.7569%0.82$212.75
$225.00$220.00Oct 23$2.60$2.60$2.4060%1.08$222.40
$230.00$225.00Oct 9$2.80$2.80$2.2054%1.27$227.20
$210.00$205.00Oct 9$1.62$1.62$3.3876%0.48$208.38
$205.00$200.00Oct 23$1.35$1.35$3.6578%0.37$203.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.96, cheapest $7.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Sep 18Sep 25$2.9569.5%58.9%
$227.50Sep 18Sep 25$2.8569.6%59.0%
$240.00Sep 18Sep 25$2.6872.3%61.9%
$225.00Sep 18Sep 25$2.5269.7%59.5%
$242.50Sep 18Sep 25$2.6273.2%63.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$242.50Sep 18Oct 16$7.2273.2%57.5%
$230.00Sep 18Sep 25$2.7069.5%58.9%
$227.50Sep 18Sep 25$2.6269.6%59.0%
$225.00Sep 18Sep 25$2.5769.7%59.5%
$240.00Sep 18Sep 25$2.3572.3%62.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 6.02% of stock, avg 11.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Sep 18$8.20$5.78$13.98$216.02$243.986.02%
$232.50Sep 18$7.00$7.05$14.05$218.45$246.556.05%
$227.50Sep 18$9.60$4.70$14.30$213.20$241.806.16%
$235.00Sep 18$5.90$8.45$14.35$220.65$249.356.18%
$237.50Sep 18$4.97$10.00$14.97$222.53$252.476.45%
$225.00Sep 18$11.23$3.78$15.01$209.99$240.016.46%
$240.00Sep 18$4.15$11.73$15.88$224.12$255.886.84%
$222.50Sep 18$12.95$2.95$15.90$206.60$238.406.85%
$242.50Sep 18$3.45$13.43$16.88$225.62$259.387.27%
$220.00Sep 18$14.75$2.27$17.02$202.98$237.027.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.49% of stock, avg 7.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$245.00$222.50Sep 18$2.83$2.95$5.78$216.72$250.78
$242.50$222.50Sep 18$3.45$2.95$6.40$216.10$248.90
$245.00$225.00Sep 18$2.83$3.78$6.61$218.39$251.61
$242.50$225.00Sep 18$3.45$3.78$7.23$217.77$249.73
$240.00$222.50Sep 18$4.15$2.95$7.10$215.40$247.10
$240.00$225.00Sep 18$4.15$3.78$7.93$217.07$247.93
$245.00$227.50Sep 18$2.83$4.70$7.53$219.97$252.53
$242.50$227.50Sep 18$3.45$4.70$8.15$219.35$250.65
$240.00$227.50Sep 18$4.15$4.70$8.85$218.65$248.85
$237.50$222.50Sep 18$4.97$2.95$7.92$214.58$245.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 3.76, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
210/215255/260Oct 23$3.95$1.0535%3.76$211.05$258.95
210/215265/270Oct 23$3.30$1.7043%1.94$211.70$268.30
205/210265/270Oct 9$2.53$2.4756%1.02$207.47$267.53
210/215270/275Oct 23$2.98$2.0246%1.48$212.02$272.98
205/210250/255Oct 9$3.12$1.8843%1.66$206.88$253.12
200/205255/260Oct 23$3.05$1.9544%1.56$201.95$258.05
205/210260/265Oct 9$2.62$2.3852%1.10$207.38$262.62
205/210270/275Oct 9$2.19$2.8159%0.78$207.81$272.19
212/215245/248Sep 25$1.45$1.0545%1.38$213.55$246.45
190/195255/260Oct 23$2.52$2.4851%1.02$192.48$257.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Oct 9$0.09$4.9112%54.56
$210.00$215.00$220.00Oct 9$0.08$4.9210%61.50
$250.00$255.00$260.00Oct 23$0.05$4.959%99.00
$245.00$250.00$255.00Oct 2$0.15$4.8511%32.33
$260.00$265.00$270.00Oct 9$0.09$4.918%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$195.00$200.00$205.00Oct 9$0.11$4.898%44.45
$222.50$225.00$227.50Sep 18$0.09$2.4111%26.78
$232.50$235.00$237.50Sep 25$0.05$2.458%49.00
$190.00$195.00$200.00Oct 23$0.13$4.876%37.46
$230.00$232.50$235.00Sep 18$0.13$2.3711%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. 84 found (best net $-4.33, 84 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.50$275.001:2Sep 18-$0.15$2.35
$270.00$272.501:2Sep 18-$0.22$2.28
$275.00$277.501:2Sep 18-$0.20$2.30
$267.50$270.001:2Sep 18-$0.28$2.22
$270.00$275.001:2Sep 25-$0.57$4.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$250.001:2Sep 18-$4.33$10.67
$270.00$252.501:2Sep 25-$8.57$8.93
$255.00$240.001:2Oct 9-$8.10$6.90
$190.00$187.501:2Sep 18-$0.05$2.45
$192.50$190.001:2Sep 18-$0.07$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 5.77%, avg 2.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Oct 23$13.400.473.3%5.77%9.10%1388
$235.00Oct 23$15.300.511.2%6.59%7.76%423
$245.00Oct 23$11.100.425.5%4.78%10.26%10947
$250.00Oct 23$9.550.387.6%4.11%11.74%1815
$255.00Oct 23$8.000.349.8%3.44%13.23%216
$240.00Oct 16$12.100.463.3%5.21%8.54%8351.1K
$237.50Oct 16$13.050.482.2%5.62%7.87%11391
$235.00Oct 16$14.150.511.2%6.09%7.27%176650
$242.50Oct 16$11.100.434.4%4.78%9.18%15121
$232.50Oct 16$15.300.530.1%6.59%6.69%1001.1K

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 90,059
Total Puts 28,290
Put/Call Ratio 0.31
Net Difference 61,769

Prior's Put/Call Breakdown

Total Calls 102,272
Total Puts 55,801
Put/Call Ratio 0.55
Net Difference 46,471

Prior 7-Day Put/Call Summary

Total Calls 241,428
Total Puts 188,520
Average Put/Call Ratio 1.02
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...

Chart Title

Price — Past 7 Days

Add Card

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