Tour v292
CRWD
CROWDSTRIKE HLDGS IN Class A
$199.38 +2.78%
$199.29 (-0.05%)🌙
as of 07/06 06:19 PM
(7/2 18:20) ◀
|
Monday, July 6, 2026 (6:19pm)
January 2026
|
▶ (7/7 18:21)
◀ 7/6 18:19 ▶

Option Volume

Detail
ℹ
Current (07/06) 115,787
Calls: 67,931 (59%)
Puts: 47,856 (41%)
Prior (07/02) 131,704
Calls: 60,011 (46%)
Puts: 71,693 (54%)
Current vs Prior -12.09%
Calls: +13.20% (Calls)
Puts: -33.25% (Puts)
Prior 7-Day Total 329,136
Calls: 165,689 (50%)
Puts: 163,447 (50%)
Prior 7-Day Average 54,856
Calls: 23,669 (50%)
Puts: 23,349 (50%)
Current vs Prior 7-Day Avg +111.07%
Calls: +186.99%
Puts: +104.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $136.90M
Calls: $102.02M (75%)
Puts: $34.88M (25%)
Prior (07/02) $105.10M
Calls: $67.03M (64%)
Puts: $38.07M (36%)
Current vs Prior +30.26%
Calls: +52.20%
Puts: -8.37%
Prior 7-Day Total $511.56M
Calls: $389.55M (76%)
Puts: $122.01M (24%)
Prior 7-Day Average $85.26M
Calls: $55.65M (76%)
Puts: $17.43M (24%)
Current vs Prior 7-Day Avg +60.57%
Calls: +83.32%
Puts: +100.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.70
Prior (07/02) 1.19
Current vs Prior -41.03%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg -29.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06) 701,655
Calls: 389,345 (55%)
Puts: 312,310 (45%)
Prior (07/02) 21,227
Calls: 2,933 (14%)
Puts: 18,294 (86%)
Current vs Prior +3205.48%
Prior 7-Day Total 706,031
Calls: 365,146 (52%)
Puts: 340,885 (48%)
Prior 7-Day Average 117,671
Calls: 60,857 (52%)
Puts: 56,814 (48%)
Current vs Prior 7-Day Avg +496.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 6.08% | 9.14%9.14% | 18.06%
Prior 6.89% | 9.75%-- | --
Current vs Prior -11.67% | -6.26%-- | --
Prior 7-Day Avg 4.50% | 7.80%-- | --
Current vs 7-Day Avg +35.28% | +17.16%-- | --
Prior 7-Day Eod 6.89% | 9.75%-- | --
Current vs 7-Day Eod -11.67% | -6.26%-- | --
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 7.14% | 13.67%
Calls: 5.48% | 11.95%
Puts: 8.79% | 15.40%
Current vs 7-Day Avg -47.45% | -19.93%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($102.02M). Dollar volume significantly above 7-day average (61% higher). Volume explosion - 111% above 7-day average (115,787 vs avg 54,856). P/C ratio dropping 41% - 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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 39 of results (avg 8.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 3118.0018.60$18.303.3%300.6552
$225.00Jul 243.153.30$3.224.7%7480.2230
$200.00Jul 178.208.65$8.435.3%6270.525.0K
$188.75Jul 1012.2513.10$12.686.7%300.78652
$197.50Jul 179.309.95$9.636.7%1.4K0.565.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 172.202.23$2.221.4%4770.17638
$205.00Jul 1711.0011.80$11.407.0%1480.5824
$202.50Jul 179.6010.35$9.987.5%460.5391
$210.00Jul 1011.8512.85$12.358.1%1670.7573
$200.00Jul 178.258.95$8.608.1%4740.49276

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.71, cheapest $0.70)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 100.680.75$0.729.7%2.2K0.10225
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.640.75$0.7015.7%3310.09401

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1037.4041.50$39.4510.4%141.00--
$162.50Jul 1034.9041.10$38.0016.3%41.00--
$160.00Jul 1738.4543.05$40.7511.3%450.96472
$165.00Jul 1733.1539.85$36.5018.4%600.94556
$162.50Jul 1735.5542.20$38.8817.1%520.941.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1034.1537.50$35.839.3%200.98--
$230.00Jul 1028.7034.50$31.6018.4%200.96--
$225.00Jul 1023.9028.25$26.0816.7%200.943
$222.50Jul 1022.0525.85$23.9515.9%190.92--
$235.00Jul 1732.4040.00$36.2021.0%200.912

Most actively traded options today. High liquidity = easy entry/exit. 400 active (total vol 54.8K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 100.680.75$0.729.7%2.2K0.10225
$210.00Jul 101.962.21$2.0912.0%2.0K0.25146
$215.00Jul 101.061.33$1.2022.5%2.0K0.16379
$200.00Jul 105.155.65$5.409.3%1.6K0.492.0K
$190.00Jul 1713.5014.95$14.2310.2%1.5K0.698.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$191.25Jul 102.402.77$2.5914.3%2.0K0.2891
$200.00Jul 105.706.30$6.0010.0%1.9K0.50783
$185.00Jul 101.171.40$1.2917.8%1.2K0.16769
$190.00Jul 102.102.45$2.2815.4%9950.253.3K
$205.00Jul 108.359.35$8.8511.3%8260.6416

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 95 strikes (avg 23.4%, max 63.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 10Aug 7108.8%66.4%63.7%22--
$170.00Jul 10Jul 3197.4%64.4%51.3%33217
$168.75Jul 10Jul 3194.1%66.1%42.3%2--
$220.00Jul 10Aug 773.1%54.6%33.8%2.3K237
$237.50Jul 10Aug 786.0%64.9%32.6%49421
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 10Aug 7108.8%66.4%63.7%66266
$167.50Jul 10Aug 797.5%64.2%52.0%138426
$166.25Jul 10Aug 792.4%61.7%49.9%41841
$163.75Jul 10Aug 7107.6%72.6%48.2%130352
$161.25Jul 10Jul 2499.6%69.0%44.4%126266

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 28.41, avg 3.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$225.00Aug 7$0.17$4.83$0.1728.41$220.17
$227.50$230.00Jul 10$0.11$2.39$0.1121.73$227.61
$222.50$225.00Jul 10$0.12$2.38$0.1219.83$222.62
$235.00$237.50Jul 31$0.12$2.38$0.1219.83$235.12
$230.00$232.50Jul 17$0.14$2.36$0.1416.86$230.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.50$170.00Jul 24$0.14$2.36$0.1416.86$172.36
$163.75$162.50Jul 31$0.10$1.15$0.1011.50$163.65
$167.50$166.25Jul 24$0.11$1.14$0.1110.36$167.39
$162.50$160.00Jul 31$0.23$2.27$0.239.87$162.27
$166.25$165.00Jul 17$0.12$1.13$0.129.42$166.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 49.00, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Jul 24$4.90$4.90$0.1049.00$179.90
$162.50$165.00Jul 17$2.38$2.38$0.1219.83$164.88
$166.25$170.00Jul 24$3.47$3.47$0.2812.39$169.72
$192.50$193.75Jul 10$1.12$1.12$0.138.62$193.62
$182.50$183.75Jul 17$1.12$1.12$0.138.62$183.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$237.50$225.00Jul 24$11.24$11.24$1.268.92$226.26
$225.00$222.50Jul 10$2.13$2.13$0.375.76$222.87
$235.00$230.00Jul 10$4.23$4.23$0.775.49$230.77
$220.00$217.50Jul 17$2.08$2.08$0.424.95$217.92
$188.75$187.50Aug 7$1.03$1.03$0.224.68$187.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $2.04, cheapest $0.31)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Jul 10Jul 17$0.4585.6%69.4%
$175.00Jul 10Jul 17$0.5381.5%68.7%
$170.63Jul 10Jul 17$0.6193.5%71.4%
$187.50Jul 10Jul 17$0.6572.6%64.5%
$237.50Jul 10Jul 17$0.6586.0%68.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$163.75Jul 10Jul 17$0.31107.6%74.5%
$160.00Jul 10Jul 17$0.32108.8%78.2%
$235.00Jul 10Jul 17$0.3777.2%66.8%
$166.88Jul 10Jul 17$0.3999.6%71.0%
$161.25Jul 10Jul 17$0.4099.6%76.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 5.72% of stock, avg 12.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 10$5.40$6.00$11.40$188.60$211.405.72%
$198.75Jul 10$6.13$5.35$11.48$187.27$210.235.76%
$197.50Jul 10$6.78$4.75$11.53$185.97$209.035.78%
$201.25Jul 10$5.00$6.70$11.70$189.55$212.955.87%
$202.50Jul 10$4.45$7.30$11.75$190.75$214.255.89%
$196.25Jul 10$7.63$4.22$11.85$184.40$208.105.94%
$203.75Jul 10$3.95$8.02$11.97$191.78$215.726.00%
$195.00Jul 10$8.43$3.80$12.23$182.77$207.236.13%
$193.75Jul 10$8.95$3.30$12.25$181.50$206.006.14%
$205.00Jul 10$3.53$8.85$12.38$192.62$217.386.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 3.43% of stock, avg 8.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$205.00$193.75Jul 10$3.53$3.30$6.83$186.92$211.83
$203.75$193.75Jul 10$3.95$3.30$7.25$186.50$211.00
$205.00$195.00Jul 10$3.53$3.80$7.33$187.67$212.33
$202.50$193.75Jul 10$4.45$3.30$7.75$186.00$210.25
$203.75$195.00Jul 10$3.95$3.80$7.75$187.25$211.50
$205.00$196.25Jul 10$3.53$4.22$7.75$188.50$212.75
$203.75$196.25Jul 10$3.95$4.22$8.17$188.08$211.92
$202.50$195.00Jul 10$4.45$3.80$8.25$186.75$210.75
$205.00$197.50Jul 10$3.53$4.75$8.28$189.22$213.28
$201.25$193.75Jul 10$5.00$3.30$8.30$185.45$209.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 181 found (best R:R 11.50, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/178194/195Aug 7$2.30$0.2011.50$175.20$196.05
168/170186/190Aug 7$3.44$0.3111.10$166.56$189.69
175/176186/188Jul 24$1.14$0.1110.36$175.11$187.39
175/178199/200Aug 7$2.28$0.2210.36$175.22$201.03
174/175190/191Aug 7$1.13$0.129.42$173.87$191.13
167/168176/178Jul 17$1.12$0.138.62$166.38$177.37
166/168186/188Jul 31$1.12$0.138.62$166.38$187.37
168/169176/178Jul 31$1.12$0.138.62$167.63$177.37
169/170186/188Jul 24$1.11$0.147.93$168.89$187.36
165/166176/178Jul 31$1.11$0.147.93$165.14$177.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$217.50$220.00$222.50Jul 31$0.05$2.4549.00
$232.50$235.00$237.50Jul 10$0.06$2.4440.67
$220.00$222.50$225.00Jul 17$0.06$2.4440.67
$230.00$232.50$235.00Jul 10$0.07$2.4334.71
$215.00$217.50$220.00Jul 31$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$205.00$207.50$210.00Aug 7$0.08$2.4230.25
$197.50$198.75$200.00Jul 10$0.05$1.2024.00
$198.75$200.00$201.25Jul 10$0.05$1.2024.00
$202.50$205.00$207.50Jul 24$0.10$2.4024.00
$205.00$207.50$210.00Jul 24$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-2.05, 71 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$232.501:2Jul 10-$0.06$2.44
$227.50$230.001:2Jul 10-$0.11$2.39
$232.50$235.001:2Jul 10-$0.12$2.38
$225.00$230.001:2Jul 31-$2.72$2.28
$225.00$227.501:2Jul 10-$0.23$2.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Aug 7-$2.05$2.95
$222.50$210.001:2Jul 31-$9.90$2.60
$165.00$162.501:2Jul 24-$0.80$1.70
$162.50$160.001:2Aug 7-$1.36$1.14
$162.50$160.001:2Jul 31-$1.43$1.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 6.52%, avg 2.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$202.50Aug 7$13.000.521.6%6.52%8.09%2132
$200.00Aug 7$12.200.540.3%6.12%6.43%1355
$200.00Jul 31$11.950.530.3%5.99%6.30%230695
$201.25Aug 7$11.950.540.9%5.99%6.93%12--
$201.25Jul 31$11.650.510.9%5.84%6.78%24
$202.50Jul 31$11.100.501.6%5.57%7.13%3061
$205.00Aug 7$11.050.492.8%5.54%8.36%2915
$203.75Jul 31$10.500.482.2%5.27%7.46%812
$205.00Jul 31$10.150.472.8%5.09%7.91%77230
$200.00Jul 24$10.100.520.3%5.07%5.38%75255

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 67,931
Total Puts 47,856
Put/Call Ratio 0.70
Net Difference 20,075

Prior's Put/Call Breakdown

Total Calls 60,011
Total Puts 71,693
Put/Call Ratio 1.19
Net Difference -11,682

Prior 7-Day Put/Call Summary

Total Calls 165,689
Total Puts 163,447
Average Put/Call Ratio 1.00
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