Tour v308
CRWD
CROWDSTRIKE HLDGS IN Class A
$198.40 +3.81%
$197.79 (-0.31%)🌙
as of 07/09 06:20 PM
(7/8 18:21) ◀
|
Thursday, July 9, 2026 (6:20pm)
January 2026
|
▶ (7/10 18:20)
◀ 7/9 18:20 ▶

Option Volume

Detail
ℹ
Current (07/09) 64,897
Calls: 35,276 (54%)
Puts: 29,621 (46%)
Prior (07/08) 48,003
Calls: 25,192 (52%)
Puts: 22,811 (48%)
Current vs Prior +35.19%
Calls: +40.03% (Calls)
Puts: +29.85% (Puts)
Prior 7-Day Total 470,571
Calls: 244,255 (52%)
Puts: 226,316 (48%)
Prior 7-Day Average 67,224
Calls: 34,893 (52%)
Puts: 32,330 (48%)
Current vs Prior 7-Day Avg -3.46%
Calls: +1.10%
Puts: -8.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $52.36M
Calls: $40.72M (78%)
Puts: $11.64M (22%)
Prior (07/08) $48.93M
Calls: $35.44M (72%)
Puts: $13.49M (28%)
Current vs Prior +7.02%
Calls: +14.90%
Puts: -13.70%
Prior 7-Day Total $661.18M
Calls: $497.03M (75%)
Puts: $164.14M (25%)
Prior 7-Day Average $94.45M
Calls: $71.00M (75%)
Puts: $23.45M (25%)
Current vs Prior 7-Day Avg -44.57%
Calls: -42.65%
Puts: -50.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.84
Prior (07/08) 0.91
Current vs Prior -7.27%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -13.55%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/09) 484,818
Calls: 283,797 (59%)
Puts: 201,021 (41%)
Prior (07/08) 568,924
Calls: 320,228 (56%)
Puts: 248,696 (44%)
Current vs Prior -14.78%
Prior 7-Day Total 2,345,922
Calls: 1,290,451 (55%)
Puts: 1,055,471 (45%)
Prior 7-Day Average 335,131
Calls: 184,350 (55%)
Puts: 150,781 (45%)
Current vs Prior 7-Day Avg +44.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.88% | 7.32%7.32% | 16.80%
Prior 4.25% | 7.98%7.98% | 17.22%
Current vs Prior -32.22% | -8.22%-8.22% | -2.44%
Prior 7-Day Avg 4.98% | 8.43%8.86% | 17.86%
Current vs 7-Day Avg -42.08% | -13.10%-17.30% | -5.94%
Prior 7-Day Eod 4.25% | 7.98%-- | --
Current vs 7-Day Eod -32.22% | -8.22%-- | --
Sentiment BULLISHBULLISH

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 3.75% | 10.95%
Calls: 1.55% | 9.38%
Puts: 5.95% | 12.52%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($40.72M) vs puts ($11.64M).

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 NEUTRAL
Prior NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 71 of results (avg 7.2%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1738.4039.35$38.882.4%451.00--
$200.00Aug 2115.4516.05$15.753.8%2.2K0.533.7K
$195.00Aug 2117.7518.45$18.103.9%1540.582.5K
$195.00Jul 3112.8013.35$13.084.2%370.5780
$197.50Jul 3111.5512.05$11.804.2%80.5427
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2113.4014.00$13.704.4%150.42168
$200.00Jul 3111.5512.10$11.834.6%60.4946
$177.50Aug 216.606.95$6.785.2%260.25200
$230.00Aug 2136.1538.15$37.155.4%80.739
$195.00Jul 319.059.65$9.356.4%240.4228

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.59, cheapest $0.38)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$203.75Jul 100.670.80$0.7417.6%1820.21680
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 100.350.40$0.3813.2%7550.113.1K
$192.50Jul 100.600.71$0.6616.7%1.6K0.18786

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 1034.1536.65$35.407.1%51.00--
$165.00Jul 1031.6534.25$32.957.9%101.0056
$168.75Jul 1028.3030.40$29.357.2%51.00301
$170.00Jul 1027.1029.00$28.056.8%21.00145
$171.88Jul 1023.9030.00$26.9522.6%81.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1033.1040.80$36.9520.8%301.00--
$220.00Jul 1018.2025.80$22.0034.5%50.99--
$217.50Jul 1017.1023.30$20.2030.7%70.99--
$215.00Jul 1013.7017.95$15.8326.8%320.99--
$222.50Jul 1022.1028.30$25.2024.6%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 52.5K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 101.761.90$1.837.7%3.1K0.412.0K
$205.00Jul 173.704.10$3.9010.3%2.5K0.365.0K
$200.00Aug 2115.4516.05$15.753.8%2.2K0.533.7K
$205.00Jul 100.480.61$0.5424.1%1.8K0.161.7K
$202.50Jul 100.961.09$1.0212.7%1.6K0.27519
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 170.700.88$0.7922.8%3.2K0.091.9K
$170.00Aug 214.505.10$4.8012.5%3.0K0.19738
$192.50Jul 100.600.71$0.6616.7%1.6K0.18786
$188.75Jul 172.772.99$2.887.6%1.6K0.27451
$185.00Jul 100.070.27$0.17117.6%1.5K0.051.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 69.0%, max 250.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$237.50Jul 10Aug 21184.8%58.5%215.7%1.3K3.7K
$232.50Jul 10Aug 21160.6%59.1%171.8%60236
$230.00Jul 10Aug 21137.6%58.7%134.5%1411.4K
$165.00Jul 10Aug 21132.5%61.4%115.7%1156
$170.00Jul 10Aug 21124.5%59.7%108.4%81.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$158.75Jul 10Aug 7208.4%59.4%250.7%811
$160.00Jul 10Aug 21203.4%62.6%224.8%2061.9K
$166.25Jul 10Aug 7189.9%59.0%221.9%96911
$163.75Jul 10Jul 24184.2%64.8%184.2%26400
$167.50Jul 10Aug 21167.4%59.3%182.2%1891.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 24.00, avg 3.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$227.50$230.00Jul 17$0.10$2.40$0.1024.00$227.60
$232.50$235.00Jul 24$0.14$2.36$0.1416.86$232.64
$232.50$235.00Jul 10$0.15$2.35$0.1515.67$232.65
$225.00$227.50Jul 17$0.15$2.35$0.1515.67$225.15
$227.50$230.00Jul 24$0.16$2.34$0.1614.63$227.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.50$170.00Jul 31$0.11$2.39$0.1121.73$172.39
$162.50$160.00Aug 7$0.11$2.39$0.1121.73$162.39
$171.25$170.00Jul 24$0.10$1.15$0.1011.50$171.15
$167.50$165.00Aug 21$0.20$2.30$0.2011.50$167.30
$163.75$162.50Jul 10$0.11$1.14$0.1110.36$163.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 24.00, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$168.75Jul 10$3.60$3.60$0.1524.00$168.60
$180.00$182.50Jul 24$2.31$2.31$0.1912.16$182.31
$192.50$195.00Aug 7$2.28$2.28$0.2210.36$194.78
$178.75$180.00Jul 10$1.13$1.13$0.129.42$179.88
$185.00$186.25Jul 17$1.12$1.12$0.138.62$186.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$222.50Jul 10$11.75$11.75$0.7515.67$223.25
$210.00$207.50Jul 10$2.30$2.30$0.2011.50$207.70
$202.50$201.25Jul 24$1.00$1.00$0.254.00$201.50
$215.00$212.50Aug 21$2.00$2.00$0.504.00$213.00
$230.00$217.50Aug 21$9.90$9.90$2.603.81$220.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $2.27, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$235.00Jul 10Jul 17$0.18113.2%59.5%
$230.00Jul 10Jul 17$0.26137.6%59.5%
$232.50Jul 10Jul 17$0.35160.6%67.7%
$180.00Jul 10Jul 17$0.38107.6%61.3%
$227.50Jul 10Jul 17$0.4493.4%59.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$166.25Jul 10Jul 17$0.06189.9%67.8%
$160.00Jul 10Jul 17$0.11203.4%77.0%
$162.50Jul 10Jul 17$0.16133.6%68.9%
$168.75Jul 10Jul 17$0.18163.1%64.5%
$167.50Jul 10Jul 17$0.20167.4%67.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 2.54% of stock, avg 11.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$198.75Jul 10$2.34$2.69$5.03$193.72$203.782.54%
$197.50Jul 10$3.03$2.13$5.16$192.34$202.662.60%
$200.00Jul 10$1.83$3.47$5.30$194.70$205.302.67%
$196.25Jul 10$3.70$1.61$5.31$190.94$201.562.68%
$195.00Jul 10$4.57$1.23$5.80$189.20$200.802.92%
$202.50Jul 10$1.02$5.18$6.20$196.30$208.703.12%
$193.75Jul 10$5.53$0.93$6.46$187.29$200.213.26%
$192.50Jul 10$7.10$0.66$7.76$184.74$200.263.91%
$191.25Jul 10$7.33$0.50$7.83$183.42$199.083.95%
$205.00Jul 10$0.54$7.95$8.49$196.51$213.494.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.71% of stock, avg 7.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$203.75$192.50Jul 10$0.74$0.66$1.40$191.10$205.15
$203.75$193.75Jul 10$0.74$0.93$1.67$192.08$205.42
$202.50$192.50Jul 10$1.02$0.66$1.68$190.82$204.18
$202.50$193.75Jul 10$1.02$0.93$1.95$191.80$204.45
$203.75$195.00Jul 10$0.74$1.23$1.97$193.03$205.72
$201.25$192.50Jul 10$1.38$0.66$2.04$190.46$203.29
$202.50$195.00Jul 10$1.02$1.23$2.25$192.75$204.75
$201.25$193.75Jul 10$1.38$0.93$2.31$191.44$203.56
$203.75$196.25Jul 10$0.74$1.61$2.35$193.90$206.10
$200.00$192.50Jul 10$1.83$0.66$2.49$190.01$202.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 21.73, avg credit $2.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/162192/195Aug 7$2.39$0.1121.73$160.11$194.89
180/181182/185Jul 31$2.38$0.1219.83$178.87$184.88
175/178185/188Aug 21$2.38$0.1219.83$175.12$187.38
170/175195/200Aug 14$4.75$0.2519.00$170.25$199.75
172/174182/185Jul 31$2.37$0.1318.23$171.38$184.87
170/171201/204Aug 7$2.37$0.1318.23$168.88$203.62
182/185190/192Aug 21$2.37$0.1318.23$182.63$192.37
185/186190/192Aug 7$2.36$0.1416.86$183.89$192.36
170/172190/192Aug 21$2.35$0.1515.67$170.15$192.35
165/168180/182Jul 31$2.34$0.1614.63$165.16$182.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$207.50$210.00$212.50Jul 31$0.06$2.4440.67
$205.00$207.50$210.00Jul 24$0.08$2.4230.25
$225.00$227.50$230.00Jul 24$0.08$2.4230.25
$197.50$200.00$202.50Aug 21$0.08$2.4230.25
$192.50$195.00$197.50Jul 31$0.09$2.4126.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$177.50$180.00$182.50Aug 21$0.06$2.4440.67
$192.50$195.00$197.50Jul 17$0.08$2.4230.25
$195.00$197.50$200.00Aug 21$0.09$2.4126.78
$190.00$191.25$192.50Jul 17$0.05$1.2024.00
$202.50$205.00$207.50Jul 17$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. 146 found (best net $-0.88, 136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$235.001:2Aug 14-$0.88$14.12
$225.00$230.001:2Jul 31-$1.42$3.58
$200.00$210.001:2Aug 14-$6.46$3.54
$215.00$217.501:2Jul 10-$0.03$2.47
$217.50$220.001:2Jul 10-$0.03$2.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$202.501:2Jul 24-$2.76$9.74
$190.00$180.001:2Aug 14-$3.29$6.71
$165.00$160.001:2Aug 14-$1.74$3.26
$175.00$170.001:2Aug 14-$2.53$2.47
$167.50$165.001:2Jul 31-$0.65$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 7.79%, avg 2.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$15.450.530.8%7.79%8.59%2.2K3.7K
$202.50Aug 21$13.850.512.1%6.98%9.05%63326
$205.00Aug 21$13.200.483.3%6.65%9.98%833.4K
$207.50Aug 21$11.850.464.6%5.97%10.56%1711.9K
$200.00Aug 7$11.350.490.8%5.72%6.53%164
$210.00Aug 21$11.250.445.8%5.67%11.52%176889
$198.75Jul 31$10.400.520.2%5.24%5.42%2981
$200.00Jul 31$10.400.510.8%5.24%6.05%170851
$212.50Aug 21$10.050.417.1%5.07%12.17%50810
$200.00Aug 14$9.900.500.8%4.99%5.80%2--

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 35,276
Total Puts 29,621
Put/Call Ratio 0.84
Net Difference 5,655

Prior's Put/Call Breakdown

Total Calls 25,192
Total Puts 22,811
Put/Call Ratio 0.91
Net Difference 2,381

Prior 7-Day Put/Call Summary

Total Calls 244,255
Total Puts 226,316
Average Put/Call Ratio 0.97
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