CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$203.08 -0.33%

$202.60 (-0.24%)🌙

as of 07/17 07:34 PM

(7/16 18:20) ◀

Friday, July 17, 2026 (7:34pm)

▶

◀ 7/17 19:34

Option Volume

Detail

ℹ

Current (07/17) 109,034

Calls: 67,179 (62%)

Puts: 41,855 (38%)

Prior (07/16) 62,403

Calls: 32,349 (52%)

Puts: 30,054 (48%)

Current vs Prior +74.73%

Calls: +107.67% (Calls)

Puts: +39.27% (Puts)

Prior 7-Day Total 540,360

Calls: 297,870 (55%)

Puts: 242,490 (45%)

Prior 7-Day Average 77,194

Calls: 42,552 (55%)

Puts: 34,641 (45%)

Current vs Prior 7-Day Avg +41.25%

Calls: +57.87%

Puts: +20.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $68.40M

Calls: $54.07M (79%)

Puts: $14.33M (21%)

Prior (07/16) $71.06M

Calls: $50.65M (71%)

Puts: $20.41M (29%)

Current vs Prior -3.75%

Calls: +6.75%

Puts: -29.81%

Prior 7-Day Total $558.86M

Calls: $412.93M (74%)

Puts: $145.93M (26%)

Prior 7-Day Average $79.84M

Calls: $58.99M (74%)

Puts: $20.85M (26%)

Current vs Prior 7-Day Avg -14.33%

Calls: -8.34%

Puts: -31.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.62

Prior (07/16) 0.93

Current vs Prior -32.94%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -26.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 588,364

Calls: 300,840 (51%)

Puts: 287,524 (49%)

Prior (07/16) 567,593

Calls: 279,837 (49%)

Puts: 287,756 (51%)

Current vs Prior +3.66%

Prior 7-Day Total 4,068,447

Calls: 2,149,580 (53%)

Puts: 1,918,867 (47%)

Prior 7-Day Average 581,206

Calls: 307,082 (53%)

Puts: 274,123 (47%)

Current vs Prior 7-Day Avg +1.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.14% | 7.32%1.14% | 16.61%

Prior 3.58% | 7.66%3.58% | 16.34%

Current vs Prior +104.24% | +38.26%-68.11% | +1.66%

Prior 7-Day Avg 4.74% | 8.28%5.90% | 16.57%

Current vs 7-Day Avg +54.44% | +27.87%-80.65% | +0.26%

Prior 7-Day Eod 3.58% | 7.66%3.58% | 16.34%

Current vs 7-Day Eod +104.24% | +38.26%-68.11% | +1.66%

Sentiment BEARISHBULLISH

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 5.71% | 10.17%

Calls: 3.78% | 9.66%

Puts: 7.64% | 10.67%

Current vs 7-Day Avg +85.81% | -19.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($54.07M) vs puts ($14.33M). Above-average activity with volume up 75% vs prior. Bullish P/C ratio of 0.62. P/C ratio dropping 33% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 79 of results (avg 7.7%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	9.55	10.00	$9.78	4.6%	1.5K	0.38	1.4K
$205.00	Aug 21	15.35	16.10	$15.73	4.8%	134	0.53	3.4K
$205.00	Jul 24	6.10	6.40	$6.25	4.8%	380	0.48	735
$210.00	Aug 21	13.20	13.85	$13.52	4.8%	607	0.48	1.2K
$170.00	Jul 17	32.40	34.15	$33.28	5.3%	52	1.00	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Aug 21	15.05	15.60	$15.33	3.6%	102	0.45	529
$200.00	Aug 21	13.80	14.35	$14.08	3.9%	34	0.43	3.8K
$202.50	Jul 31	9.60	10.00	$9.80	4.1%	12	0.46	11
$210.00	Jul 31	13.70	14.35	$14.02	4.6%	15	0.57	48
$203.75	Jul 24	7.10	7.45	$7.28	4.8%	145	0.49	31

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.79, cheapest $0.76)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 24	0.70	0.83	$0.76	17.1%	655	0.09	665

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 24	0.79	0.87	$0.83	9.6%	299	0.09	475

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 135 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	36.85	40.75	$38.80	10.1%	32	1.00	492
$168.75	Jul 17	32.50	38.20	$35.35	16.1%	4	1.00	--
$172.50	Jul 17	29.55	34.45	$32.00	15.3%	170	1.00	667
$176.25	Jul 17	23.40	29.50	$26.45	23.1%	2	1.00	--
$170.00	Jul 17	32.40	34.15	$33.28	5.3%	52	1.00	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 17	2.82	8.55	$5.69	100.7%	759	1.00	325
$210.00	Jul 17	5.55	7.55	$6.55	30.5%	1.1K	1.00	370
$212.50	Jul 17	7.25	12.80	$10.03	55.3%	87	1.00	729
$215.00	Jul 17	10.00	15.30	$12.65	41.9%	12	1.00	127
$217.50	Jul 17	12.50	17.95	$15.23	35.8%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 371 active (total vol 89.6K, top 9.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	0.00	0.01	$0.01	100.0%	9.4K	0.01	3.1K
$207.50	Jul 17	0.00	0.01	$0.01	100.0%	5.2K	0.01	2.1K
$197.50	Jul 17	4.45	7.80	$6.13	54.6%	3.5K	0.94	2.8K
$212.50	Jul 17	0.00	0.01	$0.01	100.0%	3.3K	0.01	5.5K
$205.00	Jul 17	0.01	0.05	$0.03	133.3%	3.3K	0.06	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	0.01	0.50	$0.26	188.5%	6.4K	0.15	1.8K
$205.00	Jul 17	0.32	2.36	$1.34	152.2%	6.0K	0.99	737
$202.50	Jul 17	0.15	0.49	$0.32	106.2%	2.7K	0.33	325
$197.50	Jul 17	0.00	0.20	$0.10	200.0%	2.1K	0.06	759
$200.00	Jul 24	5.35	5.65	$5.50	5.5%	1.6K	0.41	529

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 72 strikes (avg 931.3%, max 3496.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Jul 17	Aug 21	2409.7%	67.0%	3496.5%	32	1.6K
$232.50	Jul 17	Aug 21	1711.8%	64.9%	2538.6%	53	337
$167.50	Jul 17	Aug 21	1652.2%	66.4%	2389.0%	34	1.8K
$183.75	Jul 17	Jul 31	1473.7%	64.7%	2176.5%	114	289
$165.00	Jul 17	Jul 31	920.6%	67.3%	1267.2%	36	512

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Jul 17	Aug 21	2409.7%	67.0%	3496.5%	13	2.3K
$166.25	Jul 17	Aug 7	2365.3%	67.3%	3412.7%	7	167
$171.25	Jul 17	Jul 31	2109.9%	65.8%	3104.5%	3	--
$163.75	Jul 17	Aug 7	2025.8%	68.1%	2876.4%	43	382
$173.75	Jul 17	Jul 24	1982.8%	77.2%	2467.3%	58	321

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 24.00, avg 3.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$235.00	$237.50	Jul 24	$0.10	$2.40	$0.10	24.00	$235.10
$240.00	$242.50	Jul 31	$0.10	$2.40	$0.10	24.00	$240.10
$230.00	$232.50	Jul 24	$0.12	$2.38	$0.12	19.83	$230.12
$227.50	$230.00	Jul 24	$0.16	$2.34	$0.16	14.62	$227.66
$237.50	$240.00	Jul 31	$0.18	$2.32	$0.18	12.89	$237.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$197.50	Jul 17	$0.16	$2.34	$0.16	14.62	$199.84
$180.00	$177.50	Jul 31	$0.19	$2.31	$0.19	12.16	$179.81
$180.00	$178.75	Jul 24	$0.11	$1.14	$0.11	10.36	$179.89
$172.50	$170.00	Aug 7	$0.26	$2.24	$0.26	8.62	$172.24
$170.00	$168.75	Jul 31	$0.15	$1.10	$0.15	7.33	$169.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 257 found (best R:R 11.50, avg 1.16)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$187.50	$188.75	Jul 17	$1.15	$1.15	$0.10	11.50	$188.65
$170.00	$172.50	Aug 21	$2.30	$2.30	$0.20	11.50	$172.30
$180.00	$182.50	Jul 31	$2.25	$2.25	$0.25	9.00	$182.25
$175.00	$180.00	Jul 31	$4.33	$4.33	$0.67	6.46	$179.33
$200.00	$202.50	Jul 17	$2.15	$2.15	$0.35	6.14	$202.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$235.00	$225.00	Jul 24	$8.63	$8.63	$1.37	6.30	$226.37
$215.00	$212.50	Jul 24	$1.98	$1.98	$0.52	3.81	$213.02
$217.50	$215.00	Jul 24	$1.95	$1.95	$0.55	3.55	$215.55
$212.50	$210.00	Aug 21	$1.95	$1.95	$0.55	3.55	$210.55
$220.00	$217.50	Jul 24	$1.93	$1.93	$0.57	3.39	$218.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $2.47, cheapest $0.24)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 17	Jul 24	$0.24	739.8%	65.2%
$237.50	Jul 17	Jul 24	$0.45	697.5%	69.5%
$235.00	Jul 17	Jul 24	$0.55	654.6%	68.8%
$175.00	Jul 17	Jul 24	$0.68	755.4%	71.0%
$170.00	Jul 17	Jul 24	$0.75	852.3%	71.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$168.75	Jul 17	Jul 24	$0.24	828.5%	74.0%
$170.00	Jul 17	Jul 24	$0.24	852.3%	71.5%
$178.75	Jul 17	Jul 24	$0.26	1118.2%	68.7%
$165.00	Jul 17	Jul 24	$0.37	920.6%	87.7%
$175.00	Jul 17	Jul 24	$0.48	755.4%	71.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 0.64% of stock, avg 12.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Jul 17	$0.98	$0.32	$1.30	$201.20	$203.80	0.64%
$205.00	Jul 17	$0.03	$1.34	$1.37	$203.63	$206.37	0.67%
$200.00	Jul 17	$3.13	$0.26	$3.39	$196.61	$203.39	1.67%
$207.50	Jul 17	$0.01	$5.69	$5.70	$201.80	$213.20	2.81%
$197.50	Jul 17	$6.13	$0.10	$6.23	$191.27	$203.73	3.07%
$210.00	Jul 17	$0.01	$6.55	$6.56	$203.44	$216.56	3.23%
$195.00	Jul 17	$8.20	$0.01	$8.21	$186.79	$203.21	4.04%
$212.50	Jul 17	$0.01	$10.03	$10.04	$202.46	$222.54	4.94%
$191.25	Jul 17	$10.98	$0.01	$10.99	$180.26	$202.24	5.41%
$192.50	Jul 17	$11.15	$0.01	$11.16	$181.34	$203.66	5.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.14% of stock, avg 8.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$200.00	Jul 17	$0.03	$0.26	$0.29	$199.71	$205.29
$205.00	$202.50	Jul 17	$0.03	$0.32	$0.35	$202.15	$205.35
$205.00	$183.75	Jul 17	$0.03	$2.15	$2.18	$181.57	$207.18
$205.00	$174.38	Jul 17	$0.03	$2.15	$2.18	$172.20	$207.18
$205.00	$173.75	Jul 17	$0.03	$2.15	$2.18	$171.57	$207.18
$232.50	$200.00	Jul 17	$2.15	$0.26	$2.41	$197.59	$234.91
$232.50	$202.50	Jul 17	$2.15	$0.32	$2.47	$200.03	$234.97
$232.50	$183.75	Jul 17	$2.15	$2.15	$4.30	$179.45	$236.80
$232.50	$174.38	Jul 17	$2.15	$2.15	$4.30	$170.08	$236.80
$232.50	$173.75	Jul 17	$2.15	$2.15	$4.30	$169.45	$236.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 30.25, avg credit $2.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	185/190	Aug 28	$4.84	$0.16	30.25	$170.16	$189.84
169/170	180/182	Jul 31	$2.40	$0.10	24.00	$167.60	$182.40
178/182	185/190	Aug 7	$4.73	$0.27	17.52	$177.77	$189.73
182/185	190/192	Aug 21	$2.35	$0.15	15.67	$182.65	$192.35
165/170	185/190	Aug 28	$4.70	$0.30	15.67	$165.30	$189.70
180/185	190/195	Aug 28	$4.69	$0.31	15.13	$180.31	$194.69
185/188	208/210	Aug 7	$2.33	$0.17	13.71	$185.17	$209.83
180/182	185/188	Aug 21	$2.33	$0.17	13.71	$180.17	$187.33
188/190	200/202	Aug 7	$2.31	$0.19	12.16	$187.69	$202.31
166/168	186/188	Jul 31	$1.15	$0.10	11.50	$166.35	$187.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$227.50	$230.00	$232.50	Jul 31	$0.07	$2.43	34.71
$220.00	$225.00	$230.00	Aug 14	$0.15	$4.85	32.33
$200.00	$205.00	$210.00	Aug 28	$0.15	$4.85	32.33
$237.50	$240.00	$242.50	Jul 31	$0.08	$2.42	30.25
$185.00	$187.50	$190.00	Aug 21	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$207.50	$210.00	Jul 31	$0.06	$2.44	40.67
$172.50	$175.00	$177.50	Aug 7	$0.06	$2.44	40.67
$195.00	$197.50	$200.00	Jul 17	$0.07	$2.43	34.71
$175.00	$177.50	$180.00	Aug 21	$0.07	$2.43	34.71
$165.00	$170.00	$175.00	Aug 28	$0.14	$4.86	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-2.51, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$210.00	1:2	Jul 17	-$0.01	$2.49
$210.00	$212.50	1:2	Jul 17	-$0.01	$2.49
$212.50	$215.00	1:2	Jul 17	-$0.01	$2.49
$215.00	$217.50	1:2	Jul 17	-$0.01	$2.49
$217.50	$220.00	1:2	Jul 17	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$185.00	1:2	Aug 28	-$2.51	$12.49
$175.00	$165.00	1:2	Aug 14	-$0.28	$9.72
$225.00	$210.00	1:2	Aug 14	-$9.09	$5.91
$205.00	$195.00	1:2	Aug 14	-$5.15	$4.85
$237.50	$220.00	1:2	Aug 21	-$12.65	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 7.56%, avg 2.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Aug 21	$15.35	0.53	0.9%	7.56%	8.50%	134	3.4K
$205.00	Aug 28	$15.10	0.53	0.9%	7.44%	8.38%	14	119
$205.00	Aug 14	$13.60	0.52	0.9%	6.70%	7.64%	16	52
$207.50	Aug 21	$13.50	0.50	2.2%	6.65%	8.82%	94	1.9K
$210.00	Aug 21	$13.20	0.48	3.4%	6.50%	9.91%	607	1.2K
$210.00	Aug 28	$12.90	0.49	3.4%	6.35%	9.76%	4	55
$210.00	Aug 14	$11.50	0.47	3.4%	5.66%	9.07%	26	84
$212.50	Aug 21	$11.50	0.45	4.6%	5.66%	10.30%	48	899
$215.00	Aug 21	$11.25	0.43	5.9%	5.54%	11.41%	838	1.4K
$205.00	Aug 7	$10.95	0.51	0.9%	5.39%	6.34%	14	76

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 67,179

Total Puts 41,855

Put/Call Ratio 0.62

Net Difference 25,324

Prior's Put/Call Breakdown

Total Calls 32,349

Total Puts 30,054

Put/Call Ratio 0.93

Net Difference 2,295

Prior 7-Day Put/Call Summary

Total Calls 297,870

Total Puts 242,490

Average Put/Call Ratio 0.85

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