CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$210.73 +12.14%

$211.61 (+0.42%)🌙

as of 07/14 06:46 PM

(7/13 18:20) ◀

Tuesday, July 14, 2026 (6:46pm)

▶ (7/15 09:35)

◀ 7/14 18:46 ▶

Option Volume

Detail

ℹ

Current (07/14) 142,854

Calls: 86,715 (61%)

Puts: 56,139 (39%)

Prior (07/13) 64,945

Calls: 34,598 (53%)

Puts: 30,347 (47%)

Current vs Prior +119.96%

Calls: +150.64% (Calls)

Puts: +84.99% (Puts)

Prior 7-Day Total 559,921

Calls: 296,202 (53%)

Puts: 263,719 (47%)

Prior 7-Day Average 79,988

Calls: 42,314 (53%)

Puts: 37,674 (47%)

Current vs Prior 7-Day Avg +78.59%

Calls: +104.93%

Puts: +49.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $174.18M

Calls: $142.66M (82%)

Puts: $31.52M (18%)

Prior (07/13) $67.03M

Calls: $44.33M (66%)

Puts: $22.70M (34%)

Current vs Prior +159.85%

Calls: +221.85%

Puts: +38.82%

Prior 7-Day Total $530.23M

Calls: $373.74M (70%)

Puts: $156.49M (30%)

Prior 7-Day Average $75.75M

Calls: $53.39M (70%)

Puts: $22.36M (30%)

Current vs Prior 7-Day Avg +129.95%

Calls: +167.20%

Puts: +40.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.65

Prior (07/13) 0.88

Current vs Prior -26.19%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -26.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 725,217

Calls: 373,203 (51%)

Puts: 352,014 (49%)

Prior (07/13) 484,781

Calls: 238,106 (49%)

Puts: 246,675 (51%)

Current vs Prior +49.60%

Prior 7-Day Total 3,513,144

Calls: 1,916,013 (55%)

Puts: 1,597,131 (45%)

Prior 7-Day Average 501,877

Calls: 273,716 (55%)

Puts: 228,161 (45%)

Current vs Prior 7-Day Avg +44.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.93% | 9.19%5.93% | 17.31%

Prior 5.59% | 8.45%5.59% | 16.18%

Current vs Prior +6.05% | +8.77%+6.06% | +6.98%

Prior 7-Day Avg 5.38% | 8.73%7.62% | 17.05%

Current vs 7-Day Avg +10.33% | +5.29%-22.14% | +1.49%

Prior 7-Day Eod 5.59% | 8.45%5.59% | 16.18%

Current vs 7-Day Eod +6.05% | +8.77%+6.06% | +6.98%

Sentiment BEARISHBEARISH

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 82% of dollar volume in calls ($142.66M) vs puts ($31.52M). Massive premium surge with dollar volume up 160% vs prior. Dollar volume significantly above 7-day average (130% higher). Unusually high activity with volume up 120% vs prior - elevated interest.

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 153 of results (avg 6.7%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 31	8.20	8.30	$8.25	1.2%	628	0.41	397
$215.00	Aug 21	15.70	16.00	$15.85	1.9%	386	0.50	462
$205.00	Aug 21	20.35	20.75	$20.55	1.9%	725	0.59	3.5K
$175.00	Aug 21	40.35	41.30	$40.83	2.3%	36	0.84	1.8K
$200.00	Aug 21	23.10	23.65	$23.38	2.4%	838	0.64	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 21	13.85	14.15	$14.00	2.1%	92	0.41	132
$225.00	Aug 21	25.30	25.95	$25.63	2.5%	14	0.58	49
$210.00	Jul 17	5.10	5.25	$5.18	2.9%	464	0.47	26
$210.00	Jul 31	11.15	11.50	$11.33	3.1%	57	0.46	5
$207.50	Jul 31	9.95	10.30	$10.13	3.5%	35	0.43	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.58, cheapest $0.37)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 17	0.37	0.45	$0.41	19.5%	385	0.07	259
$232.50	Jul 17	0.50	0.60	$0.55	18.2%	157	0.08	172
$230.00	Jul 17	0.66	0.72	$0.69	8.7%	1.1K	0.10	929

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Jul 17	0.34	0.40	$0.37	16.2%	696	0.05	2.3K
$188.75	Jul 17	0.40	0.49	$0.45	20.0%	127	0.06	1.6K
$190.00	Jul 17	0.48	0.50	$0.49	4.1%	2.4K	0.07	513
$191.25	Jul 17	0.52	0.63	$0.57	19.3%	140	0.08	149
$192.50	Jul 17	0.65	0.77	$0.71	16.9%	516	0.10	954

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 166 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	37.05	41.50	$39.28	11.3%	84	1.00	2.1K
$170.63	Jul 17	38.80	41.70	$40.25	7.2%	1	1.00	--
$172.50	Jul 17	34.15	39.45	$36.80	14.4%	114	1.00	786
$173.13	Jul 17	33.45	39.60	$36.53	16.8%	20	1.00	--
$173.75	Jul 17	33.05	38.40	$35.72	15.0%	48	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	27.65	33.55	$30.60	19.3%	4	0.96	--
$235.00	Jul 17	23.55	28.75	$26.15	19.9%	10	0.94	--
$250.00	Jul 24	37.10	44.00	$40.55	17.0%	39	0.92	--
$230.00	Jul 17	19.10	21.70	$20.40	12.7%	24	0.90	--
$225.00	Jul 17	12.45	19.85	$16.15	45.8%	3	0.83	--

Most actively traded options today. High liquidity = easy entry/exit. 415 active (total vol 88.8K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	5.75	6.10	$5.93	5.9%	5.7K	0.53	3.1K
$200.00	Jul 17	12.35	13.05	$12.70	5.5%	4.7K	0.79	6.3K
$205.00	Jul 17	8.75	9.30	$9.03	6.1%	3.8K	0.67	3.7K
$220.00	Jul 17	2.13	2.30	$2.22	7.7%	3.3K	0.27	2.0K
$215.00	Jul 17	3.60	3.80	$3.70	5.4%	2.7K	0.39	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	1.70	1.84	$1.77	7.9%	3.2K	0.21	343
$190.00	Jul 17	0.48	0.50	$0.49	4.1%	2.4K	0.07	513
$175.00	Jul 17	0.07	0.15	$0.11	72.7%	1.0K	0.02	5.2K
$205.00	Jul 17	2.95	3.25	$3.10	9.7%	928	0.33	54
$180.00	Aug 21	5.05	5.30	$5.18	4.8%	921	0.19	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 79 strikes (avg 27.1%, max 79.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$172.50	Jul 17	Aug 21	117.1%	65.2%	79.8%	143	1.3K
$170.00	Jul 17	Aug 28	115.0%	66.0%	74.3%	85	2.1K
$252.50	Jul 17	Aug 21	102.8%	64.6%	59.0%	55	740
$177.50	Jul 17	Aug 21	96.8%	64.4%	50.4%	12	802
$175.00	Jul 17	Aug 28	98.9%	66.1%	49.7%	112	3.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$172.50	Jul 17	Aug 21	117.1%	65.2%	79.8%	338	2.4K
$171.25	Jul 17	Aug 7	115.7%	65.7%	76.1%	100	242
$170.00	Jul 17	Aug 28	115.0%	66.0%	74.3%	281	1.5K
$176.25	Jul 17	Aug 7	111.4%	67.5%	65.2%	126	278
$168.75	Jul 17	Jul 31	118.4%	71.8%	64.8%	158	381

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 257 found (best R:R 37.46, avg 3.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Aug 14	$0.13	$4.87	$0.13	37.46	$240.13
$240.00	$245.00	Aug 28	$0.18	$4.82	$0.18	26.78	$240.18
$237.50	$240.00	Jul 17	$0.10	$2.40	$0.10	24.00	$237.60
$242.50	$245.00	Jul 17	$0.12	$2.38	$0.12	19.83	$242.62
$230.00	$232.50	Jul 17	$0.14	$2.36	$0.14	16.86	$230.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$178.75	$177.50	Jul 24	$0.11	$1.14	$0.11	10.36	$178.64
$186.25	$185.00	Jul 24	$0.11	$1.14	$0.11	10.36	$186.14
$175.00	$173.75	Jul 31	$0.11	$1.14	$0.11	10.36	$174.89
$188.75	$187.50	Jul 31	$0.11	$1.14	$0.11	10.36	$188.64
$193.75	$192.50	Jul 24	$0.12	$1.13	$0.12	9.42	$193.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 311 found (best R:R 11.50, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$178.75	$180.00	Jul 17	$1.15	$1.15	$0.10	11.50	$179.90
$185.00	$187.50	Aug 7	$2.30	$2.30	$0.20	11.50	$187.30
$192.50	$195.00	Jul 17	$2.23	$2.23	$0.27	8.26	$194.73
$195.00	$197.50	Jul 17	$2.17	$2.17	$0.33	6.58	$197.17
$192.50	$193.75	Jul 31	$1.08	$1.08	$0.17	6.35	$193.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$225.00	Jul 24	$22.35	$22.35	$2.65	8.43	$227.65
$240.00	$235.00	Jul 17	$4.45	$4.45	$0.55	8.09	$235.55
$177.50	$176.25	Aug 7	$1.11	$1.11	$0.14	7.93	$176.39
$230.00	$225.00	Jul 17	$4.25	$4.25	$0.75	5.67	$225.75
$190.00	$188.75	Aug 7	$1.05	$1.05	$0.20	5.25	$188.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $2.14, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 17	Jul 24	$0.10	86.4%	69.4%
$252.50	Jul 17	Jul 24	$0.44	102.8%	69.4%
$247.50	Jul 17	Jul 24	$0.67	91.7%	67.8%
$191.25	Jul 17	Jul 24	$0.68	79.7%	67.6%
$250.00	Jul 17	Jul 24	$0.73	86.7%	70.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$168.75	Jul 17	Jul 24	$0.17	118.4%	73.2%
$170.00	Jul 17	Jul 24	$0.21	115.0%	73.0%
$171.25	Jul 17	Jul 24	$0.21	115.7%	72.2%
$176.25	Jul 17	Jul 24	$0.32	111.4%	70.4%
$172.50	Jul 17	Jul 24	$0.34	117.1%	76.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 5.27% of stock, avg 14.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Jul 17	$5.93	$5.18	$11.11	$198.89	$221.11	5.27%
$207.50	Jul 17	$7.40	$3.90	$11.30	$196.20	$218.80	5.36%
$212.50	Jul 17	$4.78	$6.57	$11.35	$201.15	$223.85	5.39%
$215.00	Jul 17	$3.70	$7.95	$11.65	$203.35	$226.65	5.53%
$205.00	Jul 17	$9.03	$3.10	$12.13	$192.87	$217.13	5.76%
$217.50	Jul 17	$2.90	$9.63	$12.53	$204.97	$230.03	5.95%
$202.50	Jul 17	$10.60	$2.35	$12.95	$189.55	$215.45	6.15%
$220.00	Jul 17	$2.22	$11.25	$13.47	$206.53	$233.47	6.39%
$200.00	Jul 17	$12.70	$1.77	$14.47	$185.53	$214.47	6.87%
$222.50	Jul 17	$1.68	$13.28	$14.96	$207.54	$237.46	7.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.64% of stock, avg 9.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$200.00	Jul 17	$1.68	$1.77	$3.45	$196.55	$225.95
$220.00	$200.00	Jul 17	$2.22	$1.77	$3.99	$196.01	$223.99
$222.50	$202.50	Jul 17	$1.68	$2.35	$4.03	$198.47	$226.53
$220.00	$202.50	Jul 17	$2.22	$2.35	$4.57	$197.93	$224.57
$217.50	$200.00	Jul 17	$2.90	$1.77	$4.67	$195.33	$222.17
$222.50	$205.00	Jul 17	$1.68	$3.10	$4.78	$200.22	$227.28
$217.50	$202.50	Jul 17	$2.90	$2.35	$5.25	$197.25	$222.75
$220.00	$205.00	Jul 17	$2.22	$3.10	$5.32	$199.68	$225.32
$215.00	$200.00	Jul 17	$3.70	$1.77	$5.47	$194.53	$220.47
$222.50	$207.50	Jul 17	$1.68	$3.90	$5.58	$201.92	$228.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 37.46, avg credit $2.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	210/215	Aug 28	$4.87	$0.13	37.46	$175.13	$214.87
190/195	210/215	Aug 14	$4.85	$0.15	32.33	$190.15	$214.85
205/210	220/225	Aug 28	$4.82	$0.18	26.78	$205.18	$224.82
190/195	220/225	Aug 28	$4.80	$0.20	24.00	$190.20	$224.80
195/200	210/215	Aug 14	$4.77	$0.23	20.74	$195.23	$214.77
195/200	210/215	Aug 28	$4.77	$0.23	20.74	$195.23	$214.77
170/175	200/205	Aug 14	$4.73	$0.27	17.52	$170.27	$204.73
185/188	195/196	Aug 7	$2.35	$0.15	15.67	$185.15	$197.35
178/180	185/188	Aug 21	$2.35	$0.15	15.67	$177.65	$187.35
178/180	195/198	Aug 21	$2.35	$0.15	15.67	$177.65	$197.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$192.50	$195.00	$197.50	Jul 17	$0.06	$2.44	40.67
$220.00	$222.50	$225.00	Jul 17	$0.06	$2.44	40.67
$225.00	$230.00	$235.00	Aug 14	$0.12	$4.88	40.67
$205.00	$207.50	$210.00	Aug 21	$0.06	$2.44	40.67
$210.00	$212.50	$215.00	Jul 17	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Jul 31	$0.06	$4.94	82.33
$195.00	$197.50	$200.00	Jul 17	$0.06	$2.44	40.67
$175.00	$177.50	$180.00	Aug 21	$0.07	$2.43	34.71
$187.50	$190.00	$192.50	Aug 21	$0.07	$2.43	34.71
$175.00	$180.00	$185.00	Aug 14	$0.15	$4.85	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. 95 found (best net $-5.66, 91 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$240.00	1:2	Aug 7	-$2.29	$2.71
$247.50	$250.00	1:2	Jul 17	$0.00	$2.50
$237.50	$240.00	1:2	Jul 17	-$0.11	$2.39
$245.00	$250.00	1:2	Aug 14	-$2.61	$2.39
$235.00	$237.50	1:2	Jul 17	-$0.21	$2.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$212.50	1:2	Aug 7	-$5.66	$6.84
$175.00	$170.00	1:2	Aug 14	-$0.62	$4.38
$250.00	$230.00	1:2	Aug 28	-$16.33	$3.67
$195.00	$190.00	1:2	Aug 14	-$2.77	$2.23
$195.00	$192.50	1:2	Jul 17	-$0.45	$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 7.95%, avg 2.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$212.50	Aug 21	$16.75	0.53	0.8%	7.95%	8.79%	52	828
$215.00	Aug 21	$15.70	0.50	2.0%	7.45%	9.48%	386	462
$215.00	Aug 28	$15.15	0.52	2.0%	7.19%	9.22%	36	37
$217.50	Aug 21	$14.50	0.48	3.2%	6.88%	10.09%	18	218
$220.00	Aug 21	$13.50	0.46	4.4%	6.41%	10.81%	217	1.2K
$220.00	Aug 28	$13.15	0.48	4.4%	6.24%	10.64%	56	3
$212.50	Aug 7	$12.80	0.51	0.8%	6.07%	6.91%	4	25
$222.50	Aug 21	$12.05	0.44	5.6%	5.72%	11.30%	15	243
$225.00	Aug 21	$11.75	0.42	6.8%	5.58%	12.35%	171	2.6K
$215.00	Aug 7	$11.50	0.49	2.0%	5.46%	7.48%	60	84

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 86,715

Total Puts 56,139

Put/Call Ratio 0.65

Net Difference 30,576

Prior's Put/Call Breakdown

Total Calls 34,598

Total Puts 30,347

Put/Call Ratio 0.88

Net Difference 4,251

Prior 7-Day Put/Call Summary

Total Calls 296,202

Total Puts 263,719

Average Put/Call Ratio 0.88

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