CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$194.62 -2.39%

$194.44 (-0.09%)🌙

as of 07/07 06:20 PM

(7/6 18:19) ◀

Tuesday, July 7, 2026 (6:21pm)

▶ (7/8 18:21)

◀ 7/7 18:21 ▶

Option Volume

Detail

ℹ

Current (07/07) 51,273

Calls: 29,320 (57%)

Puts: 21,953 (43%)

Prior (07/06) 115,787

Calls: 67,931 (59%)

Puts: 47,856 (41%)

Current vs Prior -55.72%

Calls: -56.84% (Calls)

Puts: -54.13% (Puts)

Prior 7-Day Total 444,923

Calls: 233,620 (53%)

Puts: 211,303 (47%)

Prior 7-Day Average 63,560

Calls: 33,374 (53%)

Puts: 30,186 (47%)

Current vs Prior 7-Day Avg -19.33%

Calls: -12.15%

Puts: -27.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $50.89M

Calls: $38.00M (75%)

Puts: $12.89M (25%)

Prior (07/06) $136.90M

Calls: $102.02M (75%)

Puts: $34.88M (25%)

Current vs Prior -62.83%

Calls: -62.76%

Puts: -63.04%

Prior 7-Day Total $648.46M

Calls: $491.56M (76%)

Puts: $156.89M (24%)

Prior 7-Day Average $92.64M

Calls: $70.22M (76%)

Puts: $22.41M (24%)

Current vs Prior 7-Day Avg -45.07%

Calls: -45.89%

Puts: -42.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.75

Prior (07/06) 0.70

Current vs Prior +6.28%

Prior 7-Day Average 0.95

Current vs Prior 7-Day Avg -21.50%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07) 607,155

Calls: 337,210 (56%)

Puts: 269,945 (44%)

Prior (07/06) 701,655

Calls: 389,345 (55%)

Puts: 312,310 (45%)

Current vs Prior -13.47%

Prior 7-Day Total 1,407,686

Calls: 754,491 (54%)

Puts: 653,195 (46%)

Prior 7-Day Average 201,098

Calls: 107,784 (54%)

Puts: 93,313 (46%)

Current vs Prior 7-Day Avg +201.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 5.70% | 9.44%9.44% | 18.31%

Prior 6.08% | 9.14%9.14% | 18.06%

Current vs Prior -6.25% | +3.29%+3.29% | +1.39%

Prior 7-Day Avg 4.72% | 8.00%9.14% | 18.06%

Current vs 7-Day Avg +20.74% | +18.11%+3.29% | +1.39%

Prior 7-Day Eod 6.08% | 9.14%-- | --

Current vs 7-Day Eod -6.25% | +3.29%-- | --

Sentiment BULLISHBEARISH

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 6.65% | 13.29%

Calls: 4.92% | 11.58%

Puts: 8.39% | 14.99%

Current vs 7-Day Avg -43.63% | -17.58%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($38.00M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 56% vs prior.

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 95 of results (avg 7.6%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	15.00	15.45	$15.23	3.0%	734	0.50	3.6K
$207.50	Aug 21	11.95	12.55	$12.25	4.9%	1.9K	0.43	552
$215.00	Aug 21	9.45	10.00	$9.73	5.7%	63	0.37	409
$185.63	Jul 10	10.60	11.25	$10.93	5.9%	4	0.76	101
$186.88	Jul 10	9.65	10.30	$9.98	6.5%	19	0.73	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Aug 21	20.80	21.40	$21.10	2.8%	1	0.53	172
$195.00	Aug 21	16.60	17.15	$16.88	3.3%	9	0.46	163
$192.50	Aug 21	15.30	15.85	$15.58	3.5%	22	0.44	267
$200.00	Aug 21	19.35	20.10	$19.73	3.8%	30	0.50	3.7K
$190.00	Aug 21	14.15	14.80	$14.48	4.5%	39	0.41	618

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.97, cheapest $0.97)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 10	0.91	1.03	$0.97	12.4%	453	0.13	569

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 134 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 10	34.00	41.20	$37.60	19.1%	4	1.00	144
$168.75	Jul 10	24.65	30.15	$27.40	20.1%	12	0.94	--
$167.50	Jul 10	24.40	31.35	$27.88	24.9%	24	0.94	--
$170.00	Jul 10	21.70	28.95	$25.33	28.6%	13	0.94	147
$171.25	Jul 10	21.50	26.75	$24.13	21.8%	30	0.93	363

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 10	16.85	24.80	$20.83	38.2%	11	0.92	19
$212.50	Jul 10	15.00	22.15	$18.58	38.5%	1	0.90	--
$222.50	Jul 17	25.05	32.90	$28.98	27.1%	15	0.87	10
$210.00	Jul 10	12.50	20.00	$16.25	46.2%	37	0.86	130
$220.00	Jul 17	22.80	30.40	$26.60	28.6%	17	0.85	70

Most actively traded options today. High liquidity = easy entry/exit. 396 active (total vol 38.4K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	3.00	3.40	$3.20	12.5%	2.4K	0.26	1.7K
$207.50	Aug 21	11.95	12.55	$12.25	4.9%	1.9K	0.43	552
$210.00	Jul 10	0.78	1.00	$0.89	24.7%	1.9K	0.14	831
$220.00	Jul 17	1.48	1.75	$1.62	16.7%	1.4K	0.15	1.1K
$200.00	Jul 10	2.93	3.15	$3.04	7.2%	996	0.35	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 10	3.00	3.30	$3.15	9.5%	2.6K	0.35	3.4K
$187.50	Jul 17	4.95	5.80	$5.38	15.8%	1.5K	0.35	1.1K
$191.25	Jul 10	3.40	3.95	$3.68	14.9%	1.4K	0.39	468
$192.50	Jul 10	4.00	4.30	$4.15	7.2%	1.4K	0.42	445
$185.00	Jul 10	1.70	1.83	$1.77	7.3%	526	0.22	624

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 92 strikes (avg 28.1%, max 103.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Jul 10	Aug 21	100.9%	63.9%	57.9%	27	237
$167.50	Jul 10	Aug 21	98.9%	63.3%	56.3%	36	828
$227.50	Jul 10	Aug 21	93.8%	63.8%	47.2%	43	514
$170.00	Jul 10	Aug 21	92.9%	63.5%	46.3%	50	1.5K
$230.00	Jul 10	Aug 21	88.6%	64.3%	37.6%	260	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$163.75	Jul 10	Aug 7	126.4%	62.1%	103.4%	54	226
$156.25	Jul 10	Jul 31	135.3%	68.0%	98.8%	92	356
$160.00	Jul 10	Aug 21	124.8%	64.6%	93.3%	207	1.5K
$162.50	Jul 10	Aug 21	102.4%	63.4%	61.6%	54	3.2K
$167.50	Jul 10	Aug 21	98.9%	63.3%	56.3%	130	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 261 found (best R:R 24.00, avg 3.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$222.50	$225.00	Jul 17	$0.10	$2.40	$0.10	24.00	$222.60
$227.50	$230.00	Jul 10	$0.11	$2.39	$0.11	21.73	$227.61
$215.00	$217.50	Jul 10	$0.13	$2.37	$0.13	18.23	$215.13
$220.00	$222.50	Jul 10	$0.15	$2.35	$0.15	15.67	$220.15
$217.50	$220.00	Jul 17	$0.15	$2.35	$0.15	15.67	$217.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$167.50	$165.00	Jul 31	$0.15	$2.35	$0.15	15.67	$167.35
$175.00	$170.00	Aug 7	$0.35	$4.65	$0.35	13.29	$174.65
$165.00	$162.50	Jul 24	$0.21	$2.29	$0.21	10.90	$164.79
$158.75	$157.50	Jul 17	$0.11	$1.14	$0.11	10.36	$158.64
$172.50	$170.00	Jul 31	$0.22	$2.28	$0.22	10.36	$172.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 310 found (best R:R 34.71, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$157.50	$167.50	Jul 10	$9.72	$9.72	$0.28	34.71	$167.22
$158.75	$165.00	Jul 31	$5.83	$5.83	$0.42	13.88	$164.58
$170.00	$173.75	Aug 7	$3.45	$3.45	$0.30	11.50	$173.45
$160.00	$170.00	Jul 24	$8.90	$8.90	$1.10	8.09	$168.90
$168.75	$170.00	Jul 17	$1.08	$1.08	$0.17	6.35	$169.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$222.50	$220.00	Jul 17	$2.38	$2.38	$0.12	19.83	$220.12
$212.50	$210.00	Jul 10	$2.33	$2.33	$0.17	13.71	$210.17
$215.00	$212.50	Jul 10	$2.25	$2.25	$0.25	9.00	$212.75
$215.00	$212.50	Jul 17	$2.20	$2.20	$0.30	7.33	$212.80
$217.50	$215.00	Jul 17	$2.20	$2.20	$0.30	7.33	$215.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $2.62, cheapest $0.24)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 10	Jul 17	$0.42	85.9%	69.4%
$167.50	Jul 10	Jul 17	$0.45	98.9%	71.1%
$230.00	Jul 10	Jul 17	$0.74	88.6%	71.0%
$180.00	Jul 10	Jul 17	$0.75	80.9%	68.8%
$227.50	Jul 10	Jul 17	$0.78	93.8%	70.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 10	Jul 17	$0.24	124.8%	76.0%
$163.75	Jul 10	Jul 17	$0.28	126.4%	75.5%
$158.75	Jul 17	Jul 24	$0.46	77.8%	68.3%
$162.50	Jul 10	Jul 17	$0.54	102.4%	74.5%
$166.88	Jul 10	Jul 17	$0.59	110.3%	73.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 5.37% of stock, avg 12.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Jul 10	$5.05	$5.40	$10.45	$184.55	$205.45	5.37%
$193.75	Jul 10	$5.70	$4.78	$10.48	$183.27	$204.23	5.38%
$192.50	Jul 10	$6.38	$4.15	$10.53	$181.97	$203.03	5.41%
$196.25	Jul 10	$4.55	$6.08	$10.63	$185.62	$206.88	5.46%
$191.25	Jul 10	$7.05	$3.68	$10.73	$180.52	$201.98	5.51%
$197.50	Jul 10	$4.00	$6.80	$10.80	$186.70	$208.30	5.55%
$190.00	Jul 10	$7.83	$3.15	$10.98	$179.02	$200.98	5.64%
$198.75	Jul 10	$3.48	$7.60	$11.08	$187.67	$209.83	5.69%
$200.00	Jul 10	$3.04	$8.35	$11.39	$188.61	$211.39	5.85%
$188.75	Jul 10	$8.65	$2.76	$11.41	$177.34	$200.16	5.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.98% of stock, avg 9.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$201.25	$190.00	Jul 10	$2.65	$3.15	$5.80	$184.20	$207.05
$200.00	$190.00	Jul 10	$3.04	$3.15	$6.19	$183.81	$206.19
$201.25	$191.25	Jul 10	$2.65	$3.68	$6.33	$184.92	$207.58
$198.75	$190.00	Jul 10	$3.48	$3.15	$6.63	$183.37	$205.38
$200.00	$191.25	Jul 10	$3.04	$3.68	$6.72	$184.53	$206.72
$201.25	$192.50	Jul 10	$2.65	$4.15	$6.80	$185.70	$208.05
$197.50	$190.00	Jul 10	$4.00	$3.15	$7.15	$182.85	$204.65
$198.75	$191.25	Jul 10	$3.48	$3.68	$7.16	$184.09	$205.91
$200.00	$192.50	Jul 10	$3.04	$4.15	$7.19	$185.31	$207.19
$201.25	$193.75	Jul 10	$2.65	$4.78	$7.43	$186.32	$208.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 285 found (best R:R 24.00, avg credit $2.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
178/180	185/188	Aug 21	$2.40	$0.10	24.00	$177.60	$187.40
166/168	170/174	Aug 7	$3.59	$0.16	22.44	$163.91	$173.59
168/169	186/189	Aug 7	$2.38	$0.12	19.83	$166.37	$188.63
168/169	189/191	Aug 7	$2.38	$0.12	19.83	$166.37	$191.13
162/165	175/178	Aug 21	$2.38	$0.12	19.83	$162.62	$177.38
165/168	175/178	Aug 21	$2.38	$0.12	19.83	$165.12	$177.38
164/165	195/198	Aug 7	$2.37	$0.13	18.23	$162.63	$197.37
158/160	165/168	Aug 21	$2.37	$0.13	18.23	$157.63	$167.37
162/165	178/180	Aug 21	$2.37	$0.13	18.23	$162.63	$179.87
165/168	178/180	Aug 21	$2.37	$0.13	18.23	$165.13	$179.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$227.50	$230.00	Jul 17	$0.06	$2.44	40.67
$182.50	$185.00	$187.50	Aug 21	$0.07	$2.43	34.71
$215.00	$217.50	$220.00	Jul 10	$0.08	$2.42	30.25
$222.50	$225.00	$227.50	Jul 10	$0.08	$2.42	30.25
$192.50	$195.00	$197.50	Jul 17	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$207.50	$210.00	Jul 17	$0.10	$2.40	24.00
$193.75	$195.00	$196.25	Jul 10	$0.06	$1.19	19.83
$175.00	$176.25	$177.50	Jul 17	$0.06	$1.19	19.83
$195.00	$197.50	$200.00	Jul 17	$0.12	$2.38	19.83
$197.50	$200.00	$202.50	Jul 17	$0.13	$2.37	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. 68 found (best net $-1.57, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$222.50	$230.00	1:2	Aug 7	-$1.57	$5.93
$227.50	$230.00	1:2	Jul 10	$0.00	$2.50
$222.50	$225.00	1:2	Jul 10	-$0.14	$2.36
$215.00	$217.50	1:2	Jul 10	-$0.21	$2.29
$217.50	$220.00	1:2	Jul 10	-$0.24	$2.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$202.50	1:2	Jul 24	-$7.07	$5.43
$160.00	$156.25	1:2	Jul 10	-$0.26	$3.49
$160.00	$156.25	1:2	Jul 31	-$0.77	$2.98
$180.00	$175.00	1:2	Aug 7	-$3.15	$1.85
$162.50	$160.63	1:2	Jul 10	-$0.31	$1.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 8.53%, avg 2.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Aug 21	$16.60	0.54	0.2%	8.53%	8.72%	97	2.6K
$197.50	Aug 21	$15.60	0.52	1.5%	8.02%	9.50%	47	537
$200.00	Aug 21	$15.00	0.50	2.8%	7.71%	10.47%	734	3.6K
$202.50	Aug 21	$13.40	0.47	4.0%	6.89%	10.93%	17	320
$205.00	Aug 21	$12.65	0.45	5.3%	6.50%	11.83%	60	3.2K
$195.00	Jul 31	$12.60	0.53	0.2%	6.47%	6.67%	48	33
$207.50	Aug 21	$11.95	0.43	6.6%	6.14%	12.76%	1.9K	552
$196.25	Jul 31	$11.50	0.52	0.8%	5.91%	6.75%	11	64
$200.00	Aug 7	$11.45	0.49	2.8%	5.88%	8.65%	4	61
$195.00	Aug 7	$11.30	0.54	0.2%	5.81%	6.00%	1	--

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 29,320

Total Puts 21,953

Put/Call Ratio 0.75

Net Difference 7,367

Prior's Put/Call Breakdown

Total Calls 67,931

Total Puts 47,856

Put/Call Ratio 0.70

Net Difference 20,075

Prior 7-Day Put/Call Summary

Total Calls 233,620

Total Puts 211,303

Average Put/Call Ratio 0.95

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