CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN A

$763.14 +2.72%

$763.25 (+0.01%)🌙

as of 06/30 06:19 PM

(6/29 18:20) ◀

Tuesday, June 30, 2026 (6:19pm)

▶ (7/1 18:19)

◀ 6/30 18:19 ▶

Option Volume

Detail

ℹ

Current (06/30) 30,680

Calls: 14,142 (46%)

Puts: 16,538 (54%)

Prior (06/29) 54,139

Calls: 30,874 (57%)

Puts: 23,265 (43%)

Current vs Prior -43.33%

Calls: -54.19% (Calls)

Puts: -28.91% (Puts)

Prior 7-Day Total 258,992

Calls: 130,250 (50%)

Puts: 128,742 (50%)

Prior 7-Day Average 36,998

Calls: 18,607 (50%)

Puts: 18,391 (50%)

Current vs Prior 7-Day Avg -17.08%

Calls: -24.00%

Puts: -10.08%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30) $86.25M

Calls: $67.83M (79%)

Puts: $18.42M (21%)

Prior (06/29) $141.94M

Calls: $114.64M (81%)

Puts: $27.30M (19%)

Current vs Prior -39.23%

Calls: -40.83%

Puts: -32.54%

Prior 7-Day Total $455.61M

Calls: $345.01M (76%)

Puts: $110.60M (24%)

Prior 7-Day Average $65.09M

Calls: $49.29M (76%)

Puts: $15.80M (24%)

Current vs Prior 7-Day Avg +32.51%

Calls: +37.63%

Puts: +16.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 1.17

Prior (06/29) 0.75

Current vs Prior +55.19%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg -2.74%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30) 146,484

Calls: 81,548 (56%)

Puts: 64,936 (44%)

Prior (06/29) 155,576

Calls: 81,014 (52%)

Puts: 74,562 (48%)

Current vs Prior -5.84%

Prior 7-Day Total 977,273

Calls: 490,072 (50%)

Puts: 487,201 (50%)

Prior 7-Day Average 139,610

Calls: 70,010 (50%)

Puts: 69,600 (50%)

Current vs Prior 7-Day Avg +4.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 7.73% | 10.08%7.73% | 10.08%10.08% | 17.64%

Prior 4.76% | 7.89%-- | ---- | --

Current vs Prior -11.69% | -1.99%-- | ---- | --

Prior 7-Day Avg 4.72% | 7.45%-- | ---- | --

Current vs 7-Day Avg -10.99% | +3.75%-- | ---- | --

Prior 7-Day Eod 4.76% | 7.89%-- | ---- | --

Current vs 7-Day Eod -11.69% | -1.99%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.75% | 10.95%

Calls: 1.55% | 9.38%

Puts: 5.95% | 12.52%

Prior 3.75% | 10.95%

Calls: 1.55% | 9.38%

Puts: 5.95% | 12.52%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 11.48% | 18.58%

Calls: 11.12% | 17.43%

Puts: 11.85% | 19.73%

Current vs 7-Day Avg -67.34% | -41.05%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($67.83M) vs puts ($18.42M). Below-average activity with volume down 43% vs prior. Slightly bearish P/C ratio of 1.17. P/C ratio rising 55% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 90 of results (avg 7.0%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Jul 17	117.55	122.50	$120.03	4.1%	6	0.90	--
$615.00	Jul 24	151.00	157.75	$154.38	4.4%	4	0.93	--
$620.00	Jul 24	146.40	153.15	$149.78	4.5%	5	0.92	11
$625.00	Jul 24	142.00	148.60	$145.30	4.5%	2	0.91	6
$630.00	Jul 31	139.95	146.60	$143.27	4.6%	2	0.89	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$880.00	Jul 31	125.45	131.05	$128.25	4.4%	6	0.78	2
$910.00	Jul 2	143.85	150.30	$147.07	4.4%	2	1.00	--
$860.00	Jul 31	109.20	115.35	$112.28	5.5%	2	0.73	--
$750.00	Jul 2	8.85	9.40	$9.13	6.0%	2.6K	0.35	456
$750.00	Jul 17	28.70	30.70	$29.70	6.7%	28	0.42	204

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 159 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Jul 2	110.05	117.00	$113.53	6.1%	4	0.99	122
$655.00	Jul 2	105.30	111.85	$108.57	6.0%	37	0.99	--
$660.00	Jul 2	100.35	106.85	$103.60	6.3%	3	0.99	--
$675.00	Jul 2	85.50	92.00	$88.75	7.3%	4	0.99	37
$645.00	Jul 2	115.25	121.75	$118.50	5.5%	1	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$840.00	Jul 2	73.80	80.75	$77.28	9.0%	18	1.00	1
$910.00	Jul 2	143.85	150.30	$147.07	4.4%	2	1.00	--
$800.00	Jul 2	38.00	40.90	$39.45	7.4%	166	0.83	7
$795.00	Jul 2	34.00	38.75	$36.38	13.1%	6	0.80	3
$880.00	Jul 31	125.45	131.05	$128.25	4.4%	6	0.78	2

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 19.5K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Jul 2	3.10	3.30	$3.20	6.2%	892	0.17	1.1K
$750.00	Jul 2	21.10	24.05	$22.58	13.1%	779	0.65	1.6K
$810.00	Jul 2	1.90	2.22	$2.06	15.5%	640	0.12	228
$780.00	Jul 2	7.60	8.65	$8.13	12.9%	414	0.34	304
$900.00	Jul 2	0.00	0.35	$0.18	194.4%	391	0.01	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Jul 2	8.85	9.40	$9.13	6.0%	2.6K	0.35	456
$760.00	Jul 2	12.40	14.05	$13.23	12.5%	534	0.45	33
$715.00	Jul 2	1.92	2.17	$2.05	12.2%	376	0.10	324
$735.00	Jul 2	4.55	5.65	$5.10	21.6%	358	0.22	10
$710.00	Jul 2	1.45	1.72	$1.59	17.0%	301	0.08	109

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 107 strikes (avg 38.5%, max 117.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$870.00	Jul 2	Aug 7	107.1%	57.3%	86.9%	2	--
$645.00	Jul 2	Jul 24	112.7%	61.5%	83.2%	12	--
$655.00	Jul 2	Jul 31	97.3%	57.5%	69.1%	41	2
$900.00	Jul 2	Aug 7	95.8%	58.0%	65.1%	396	185
$670.00	Jul 2	Jul 31	88.2%	56.7%	55.6%	5	39

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$615.00	Jul 2	Jul 31	132.2%	60.8%	117.5%	16	134
$625.00	Jul 2	Jul 31	124.7%	60.3%	106.8%	12	87
$630.00	Jul 2	Jul 31	118.9%	57.9%	105.4%	36	205
$620.00	Jul 2	Aug 7	119.6%	60.9%	96.4%	15	130
$635.00	Jul 2	Aug 7	114.9%	60.0%	91.5%	19	87

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 330 found (best R:R 44.45, avg 5.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$840.00	$850.00	Jul 2	$0.22	$9.78	$0.22	44.45	$840.22
$850.00	$855.00	Jul 10	$0.11	$4.89	$0.11	44.45	$850.11
$900.00	$910.00	Jul 24	$0.22	$9.78	$0.22	44.45	$900.22
$890.00	$900.00	Jul 10	$0.24	$9.76	$0.24	40.67	$890.24
$900.00	$910.00	Jul 17	$0.25	$9.75	$0.25	39.00	$900.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$625.00	$620.00	Jul 2	$0.13	$4.87	$0.13	37.46	$624.87
$645.00	$640.00	Jul 2	$0.17	$4.83	$0.17	28.41	$644.83
$620.00	$615.00	Jul 31	$0.18	$4.82	$0.18	26.78	$619.82
$640.00	$635.00	Jul 17	$0.22	$4.78	$0.22	21.73	$639.78
$700.00	$697.50	Jul 2	$0.12	$2.38	$0.12	19.83	$699.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 398 found (best R:R 332.33, avg 2.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$620.00	$630.00	Jul 17	$9.65	$9.65	$0.35	27.57	$629.65
$620.00	$650.00	Jul 10	$28.92	$28.92	$1.08	26.78	$648.92
$705.00	$707.50	Jul 2	$2.40	$2.40	$0.10	24.00	$707.40
$650.00	$655.00	Jul 31	$4.80	$4.80	$0.20	24.00	$654.80
$727.50	$730.00	Jul 2	$2.39	$2.39	$0.11	21.73	$729.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$910.00	$840.00	Jul 2	$69.79	$69.79	$0.21	332.33	$840.21
$840.00	$800.00	Jul 2	$37.83	$37.83	$2.17	17.43	$802.17
$880.00	$860.00	Jul 31	$15.97	$15.97	$4.03	3.96	$864.03
$790.00	$785.00	Jul 2	$3.93	$3.93	$1.07	3.67	$786.07
$775.00	$770.00	Jul 2	$3.70	$3.70	$1.30	2.85	$771.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 110 found (avg debit $7.40, cheapest $0.71)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$900.00	Jul 2	Jul 10	$1.32	95.8%	58.9%
$870.00	Jul 2	Jul 10	$1.95	107.1%	58.4%
$620.00	Jul 10	Jul 17	$2.08	72.1%	64.9%
$615.00	Jul 17	Jul 24	$2.35	66.1%	63.3%
$630.00	Jul 17	Jul 24	$2.67	62.9%	61.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$625.00	Jul 2	Jul 10	$0.71	124.7%	66.5%
$615.00	Jul 2	Jul 10	$0.82	132.2%	72.0%
$630.00	Jul 2	Jul 10	$0.91	118.9%	66.2%
$612.50	Jul 2	Jul 10	$1.11	133.7%	76.2%
$620.00	Jul 2	Jul 10	$1.15	119.6%	72.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 3.90% of stock, avg 10.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$765.00	Jul 2	$14.33	$15.40	$29.73	$735.27	$794.73	3.90%
$770.00	Jul 2	$12.10	$17.63	$29.73	$740.27	$799.73	3.90%
$760.00	Jul 2	$16.65	$13.23	$29.88	$730.12	$789.88	3.92%
$755.00	Jul 2	$19.48	$11.25	$30.73	$724.27	$785.73	4.03%
$775.00	Jul 2	$9.95	$21.33	$31.28	$743.72	$806.28	4.10%
$750.00	Jul 2	$22.58	$9.13	$31.71	$718.29	$781.71	4.16%
$747.50	Jul 2	$24.78	$8.50	$33.28	$714.22	$780.78	4.36%
$745.00	Jul 2	$26.13	$7.68	$33.81	$711.19	$778.81	4.43%
$785.00	Jul 2	$6.40	$27.55	$33.95	$751.05	$818.95	4.45%
$742.50	Jul 2	$27.50	$7.00	$34.50	$708.00	$777.00	4.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.85% of stock, avg 7.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$785.00	$745.00	Jul 2	$6.40	$7.68	$14.08	$730.92	$799.08
$785.00	$747.50	Jul 2	$6.40	$8.50	$14.90	$732.60	$799.90
$785.00	$750.00	Jul 2	$6.40	$9.13	$15.53	$734.47	$800.53
$780.00	$745.00	Jul 2	$8.13	$7.68	$15.81	$729.19	$795.81
$780.00	$747.50	Jul 2	$8.13	$8.50	$16.63	$730.87	$796.63
$780.00	$750.00	Jul 2	$8.13	$9.13	$17.26	$732.74	$797.26
$775.00	$745.00	Jul 2	$9.95	$7.68	$17.63	$727.37	$792.63
$785.00	$755.00	Jul 2	$6.40	$11.25	$17.65	$737.35	$802.65
$775.00	$747.50	Jul 2	$9.95	$8.50	$18.45	$729.05	$793.45
$775.00	$750.00	Jul 2	$9.95	$9.13	$19.08	$730.92	$794.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 309 found (best R:R 45.88, avg credit $7.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
615/618	620/650	Jul 10	$29.36	$0.64	45.88	$588.14	$649.36
620/622	695/700	Jul 10	$4.89	$0.11	44.45	$617.61	$699.89
658/660	700/705	Jul 10	$4.88	$0.12	40.67	$655.12	$704.88
650/655	750/755	Aug 7	$4.88	$0.12	40.67	$650.12	$754.88
685/695	710/720	Jul 24	$9.74	$0.26	37.46	$685.26	$719.74
615/618	695/700	Jul 10	$4.84	$0.16	30.25	$612.66	$699.84
620/625	650/660	Jul 17	$9.68	$0.32	30.25	$615.32	$659.68
650/655	765/770	Aug 7	$4.83	$0.17	28.41	$650.17	$769.83
650/655	660/670	Jul 17	$9.65	$0.35	27.57	$645.35	$669.65
630/632	655/675	Jul 10	$19.27	$0.73	26.40	$613.23	$674.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$840.00	$845.00	$850.00	Jul 10	$0.05	$4.95	99.00
$810.00	$815.00	$820.00	Jul 24	$0.06	$4.94	82.33
$870.00	$880.00	$890.00	Jul 24	$0.12	$9.88	82.33
$805.00	$810.00	$815.00	Jul 2	$0.07	$4.93	70.43
$755.00	$760.00	$765.00	Jul 31	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$760.00	$765.00	$770.00	Jul 2	$0.06	$4.94	82.33
$712.50	$715.00	$717.50	Jul 2	$0.07	$2.43	34.71
$727.50	$730.00	$732.50	Jul 10	$0.07	$2.43	34.71
$635.00	$640.00	$645.00	Aug 7	$0.14	$4.86	34.71
$780.00	$790.00	$800.00	Jul 17	$0.30	$9.70	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 116 found (best net $-7.49, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$840.00	$850.00	1:2	Jul 2	-$0.01	$9.99
$850.00	$860.00	1:2	Jul 2	-$0.17	$9.83
$870.00	$880.00	1:2	Jul 10	-$1.12	$8.88
$890.00	$900.00	1:2	Jul 10	-$1.26	$8.74
$880.00	$890.00	1:2	Jul 10	-$1.33	$8.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$910.00	$840.00	1:2	Jul 2	-$7.49	$62.51
$840.00	$800.00	1:2	Jul 2	-$1.62	$38.38
$630.00	$615.00	1:2	Jul 24	-$3.57	$11.43
$635.00	$620.00	1:2	Aug 7	-$7.71	$7.29
$760.00	$735.00	1:2	Jul 24	-$18.45	$6.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 7.00%, avg 2.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$765.00	Aug 7	$53.40	0.53	0.2%	7.00%	7.24%	1	--
$770.00	Aug 7	$50.20	0.52	0.9%	6.58%	7.48%	2	--
$765.00	Jul 31	$47.45	0.53	0.2%	6.22%	6.46%	15	7
$780.00	Aug 7	$46.00	0.49	2.2%	6.03%	8.24%	1	--
$770.00	Jul 31	$45.10	0.51	0.9%	5.91%	6.81%	3	19
$785.00	Aug 7	$44.05	0.48	2.9%	5.77%	8.64%	4	--
$765.00	Jul 24	$43.05	0.53	0.2%	5.64%	5.88%	8	15
$775.00	Jul 31	$42.70	0.50	1.6%	5.60%	7.15%	2	--
$780.00	Jul 31	$40.70	0.48	2.2%	5.33%	7.54%	9	--
$770.00	Jul 24	$40.55	0.51	0.9%	5.31%	6.21%	3	49

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 14,142

Total Puts 16,538

Put/Call Ratio 1.17

Net Difference -2,396

Prior's Put/Call Breakdown

Total Calls 30,874

Total Puts 23,265

Put/Call Ratio 0.75

Net Difference 7,609

Prior 7-Day Put/Call Summary

Total Calls 130,250

Total Puts 128,742

Average Put/Call Ratio 1.20

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