CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$206.77 -1.88%

$207.01 (+0.12%)🌙

as of 07/15 06:29 PM

(7/15 10:00) ◀

Wednesday, July 15, 2026 (6:29pm)

▶ (7/16 18:20)

◀ 7/15 18:29 ▶

Option Volume

Detail

ℹ

Current (07/15) 73,946

Calls: 39,866 (54%)

Puts: 34,080 (46%)

Prior (07/14) 142,854

Calls: 86,715 (61%)

Puts: 56,139 (39%)

Current vs Prior -48.24%

Calls: -54.03% (Calls)

Puts: -39.29% (Puts)

Prior 7-Day Total 571,071

Calls: 322,906 (57%)

Puts: 248,165 (43%)

Prior 7-Day Average 81,581

Calls: 46,129 (57%)

Puts: 35,452 (43%)

Current vs Prior 7-Day Avg -9.36%

Calls: -13.58%

Puts: -3.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $76.28M

Calls: $52.93M (69%)

Puts: $23.35M (31%)

Prior (07/14) $174.18M

Calls: $142.66M (82%)

Puts: $31.52M (18%)

Current vs Prior -56.21%

Calls: -62.90%

Puts: -25.91%

Prior 7-Day Total $599.31M

Calls: $449.37M (75%)

Puts: $149.94M (25%)

Prior 7-Day Average $85.62M

Calls: $64.20M (75%)

Puts: $21.42M (25%)

Current vs Prior 7-Day Avg -10.91%

Calls: -17.56%

Puts: +9.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.85

Prior (07/14) 0.65

Current vs Prior +32.05%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +6.45%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15) 592,530

Calls: 310,015 (52%)

Puts: 282,515 (48%)

Prior (07/14) 725,217

Calls: 373,203 (51%)

Puts: 352,014 (49%)

Current vs Prior -18.30%

Prior 7-Day Total 4,217,134

Calls: 2,286,283 (54%)

Puts: 1,930,851 (46%)

Prior 7-Day Average 602,447

Calls: 326,611 (54%)

Puts: 275,835 (46%)

Current vs Prior 7-Day Avg -1.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.69% | 8.36%4.69% | 16.38%

Prior 5.93% | 9.19%5.93% | 17.31%

Current vs Prior -20.91% | -9.08%-20.91% | -5.38%

Prior 7-Day Avg 5.24% | 8.65%7.38% | 17.09%

Current vs 7-Day Avg -10.47% | -3.39%-36.41% | -4.17%

Prior 7-Day Eod 5.93% | 9.19%5.93% | 17.31%

Current vs 7-Day Eod -20.91% | -9.08%-20.91% | -5.38%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.61% | 8.21%

Calls: 9.35% | 10.35%

Puts: 11.86% | 6.06%

Prior 3.75% | 10.95%

Calls: 1.55% | 9.38%

Puts: 5.95% | 12.52%

Current vs Prior +182.93% | -25.02%

Prior 7-Day Avg 3.75% | 10.95%

Calls: 1.55% | 9.38%

Puts: 5.95% | 12.52%

Current vs 7-Day Avg +182.93% | -25.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($52.93M). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 48% vs prior. P/C ratio rising 32% - increased hedging/bearish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 74 of results (avg 7.5%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	36.55	37.80	$37.17	3.4%	17	0.83	1.8K
$200.00	Aug 21	19.85	20.70	$20.27	4.2%	359	0.61	4.0K
$212.50	Aug 21	13.85	14.45	$14.15	4.2%	23	0.49	828
$170.00	Aug 21	40.30	42.10	$41.20	4.4%	55	0.86	1.3K
$202.50	Aug 21	18.40	19.25	$18.83	4.5%	2	0.59	372

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Aug 21	15.75	16.50	$16.13	4.6%	16	0.47	145
$210.00	Aug 21	17.00	17.85	$17.43	4.9%	188	0.49	317
$210.00	Jul 31	11.80	12.50	$12.15	5.8%	49	0.52	51
$205.00	Aug 21	14.45	15.35	$14.90	6.0%	12	0.44	160
$225.00	Jul 24	19.25	20.50	$19.88	6.3%	32	0.80	122

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.48, cheapest $0.06)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 17	0.23	0.28	$0.26	19.2%	1.1K	0.06	2.9K
$217.50	Jul 17	0.79	0.90	$0.85	12.9%	772	0.16	1.0K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Jul 17	0.05	0.06	$0.06	16.7%	9	0.01	1.2K
$195.00	Jul 17	0.69	0.83	$0.76	18.4%	772	0.13	854

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	35.65	38.55	$37.10	7.8%	55	0.99	2.1K
$172.50	Jul 17	32.90	36.60	$34.75	10.6%	24	0.99	682
$177.50	Jul 17	27.95	32.60	$30.28	15.4%	2	0.99	--
$168.75	Jul 17	36.70	41.45	$39.08	12.2%	4	0.98	132
$171.25	Jul 17	32.05	39.80	$35.92	21.6%	4	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 17	26.80	31.85	$29.33	17.2%	10	1.00	10
$240.00	Jul 17	30.60	35.40	$33.00	14.5%	1	1.00	--
$227.50	Jul 17	19.65	24.45	$22.05	21.8%	5	0.96	--
$225.00	Jul 17	14.35	19.90	$17.13	32.4%	2	0.94	--
$222.50	Jul 17	12.30	18.00	$15.15	37.6%	4	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 385 active (total vol 53.4K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	0.54	0.68	$0.61	23.0%	2.9K	0.12	2.9K
$227.50	Jul 24	1.42	2.33	$1.88	48.4%	2.2K	0.18	104
$230.00	Jul 17	0.10	0.25	$0.18	83.3%	2.1K	0.04	1.4K
$215.00	Jul 17	1.26	1.43	$1.35	12.6%	1.9K	0.23	1.7K
$220.00	Jul 31	5.70	6.10	$5.90	6.8%	1.4K	0.35	618

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	1.51	1.74	$1.63	14.1%	4.3K	0.25	2.4K
$205.00	Jul 17	3.05	3.50	$3.28	13.7%	1.8K	0.42	461
$197.50	Jul 17	1.07	1.21	$1.14	12.3%	871	0.18	598
$200.00	Aug 21	12.05	13.00	$12.53	7.6%	843	0.39	4.1K
$207.50	Jul 17	4.25	4.55	$4.40	6.8%	783	0.51	270

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 35.3%, max 118.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$168.75	Jul 17	Jul 24	142.5%	73.3%	94.4%	19	192
$175.00	Jul 17	Aug 28	118.1%	63.2%	86.9%	119	2.9K
$242.50	Jul 17	Aug 21	108.7%	63.3%	71.8%	43	943
$172.50	Jul 17	Aug 21	109.2%	64.0%	70.7%	70	1.2K
$180.00	Jul 17	Aug 28	99.9%	58.8%	69.9%	35	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$168.75	Jul 17	Aug 7	142.5%	65.2%	118.4%	15	301
$171.25	Jul 17	Aug 7	134.3%	65.7%	104.4%	19	251
$175.00	Jul 17	Aug 28	118.1%	63.2%	86.9%	126	5.2K
$173.75	Jul 17	Aug 7	121.1%	65.2%	85.7%	29	484
$176.25	Jul 17	Aug 7	116.7%	66.7%	74.9%	98	288

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 247 found (best R:R 37.46, avg 3.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Aug 28	$0.13	$4.87	$0.13	37.46	$240.13
$222.50	$225.00	Jul 17	$0.14	$2.36	$0.14	16.86	$222.64
$237.50	$240.00	Jul 24	$0.17	$2.33	$0.17	13.71	$237.67
$245.00	$247.50	Jul 31	$0.20	$2.30	$0.20	11.50	$245.20
$220.00	$222.50	Jul 17	$0.21	$2.29	$0.21	10.90	$220.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$181.25	$180.00	Jul 17	$0.11	$1.14	$0.11	10.36	$181.14
$172.50	$171.25	Jul 31	$0.11	$1.14	$0.11	10.36	$172.39
$180.00	$178.75	Aug 7	$0.11	$1.14	$0.11	10.36	$179.89
$180.00	$175.00	Aug 28	$0.45	$4.55	$0.45	10.11	$179.55
$186.25	$185.00	Jul 17	$0.12	$1.13	$0.12	9.42	$186.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 303 found (best R:R 33.09, avg 1.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$187.50	Jul 24	$2.40	$2.40	$0.10	24.00	$187.40
$175.00	$177.50	Jul 24	$2.35	$2.35	$0.15	15.67	$177.35
$170.00	$172.50	Aug 21	$2.35	$2.35	$0.15	15.67	$172.35
$188.75	$190.00	Jul 31	$1.13	$1.13	$0.12	9.42	$189.88
$187.50	$190.00	Aug 21	$2.25	$2.25	$0.25	9.00	$189.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$235.00	$227.50	Jul 17	$7.28	$7.28	$0.22	33.09	$227.72
$230.00	$225.00	Jul 24	$4.60	$4.60	$0.40	11.50	$225.40
$215.00	$210.00	Aug 28	$4.07	$4.07	$0.93	4.38	$210.93
$225.00	$220.00	Aug 28	$3.99	$3.99	$1.01	3.95	$221.01
$230.00	$222.50	Jul 31	$5.97	$5.97	$1.53	3.90	$224.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $2.10, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$242.50	Jul 17	Jul 24	$0.47	108.7%	65.4%
$245.00	Jul 17	Jul 24	$0.49	112.0%	69.0%
$240.00	Jul 17	Jul 24	$0.54	104.4%	64.1%
$182.50	Jul 31	Aug 7	$0.60	67.0%	63.2%
$168.75	Jul 17	Jul 24	$0.70	142.5%	73.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$171.25	Jul 17	Jul 24	$0.11	134.3%	67.8%
$168.75	Jul 17	Jul 24	$0.14	142.5%	73.3%
$170.00	Jul 17	Jul 24	$0.26	108.8%	70.0%
$167.50	Jul 17	Jul 24	$0.37	111.1%	78.6%
$175.00	Jul 17	Jul 24	$0.37	118.1%	69.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 4.00% of stock, avg 13.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Jul 17	$3.88	$4.40	$8.28	$199.22	$215.78	4.00%
$205.00	Jul 17	$5.30	$3.28	$8.58	$196.42	$213.58	4.15%
$210.00	Jul 17	$2.78	$5.80	$8.58	$201.42	$218.58	4.15%
$202.50	Jul 17	$6.85	$2.30	$9.15	$193.35	$211.65	4.43%
$212.50	Jul 17	$1.96	$7.45	$9.41	$203.09	$221.91	4.55%
$200.00	Jul 17	$8.60	$1.63	$10.23	$189.77	$210.23	4.95%
$215.00	Jul 17	$1.35	$9.25	$10.60	$204.40	$225.60	5.13%
$197.50	Jul 17	$10.73	$1.14	$11.87	$185.63	$209.37	5.74%
$217.50	Jul 17	$0.85	$12.30	$13.15	$204.35	$230.65	6.36%
$195.00	Jul 17	$12.93	$0.76	$13.69	$181.31	$208.69	6.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.78% of stock, avg 8.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$195.00	Jul 17	$0.85	$0.76	$1.61	$193.39	$219.11
$217.50	$197.50	Jul 17	$0.85	$1.14	$1.99	$195.51	$219.49
$215.00	$195.00	Jul 17	$1.35	$0.76	$2.11	$192.89	$217.11
$215.00	$197.50	Jul 17	$1.35	$1.14	$2.49	$195.01	$217.49
$217.50	$200.00	Jul 17	$0.85	$1.63	$2.48	$197.52	$219.98
$212.50	$195.00	Jul 17	$1.96	$0.76	$2.72	$192.28	$215.22
$215.00	$200.00	Jul 17	$1.35	$1.63	$2.98	$197.02	$217.98
$212.50	$197.50	Jul 17	$1.96	$1.14	$3.10	$194.40	$215.60
$217.50	$202.50	Jul 17	$0.85	$2.30	$3.15	$199.35	$220.65
$210.00	$195.00	Jul 17	$2.78	$0.76	$3.54	$191.46	$213.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 306 found (best R:R 37.46, avg credit $2.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
210/215	225/230	Aug 28	$4.87	$0.13	37.46	$210.13	$229.87
180/185	205/210	Aug 28	$4.85	$0.15	32.33	$180.15	$209.85
180/185	220/225	Aug 28	$4.85	$0.15	32.33	$180.15	$224.85
200/205	215/220	Aug 14	$4.81	$0.19	25.32	$200.19	$219.81
200/205	215/220	Aug 28	$4.79	$0.21	22.81	$200.21	$219.79
190/195	210/215	Aug 14	$4.77	$0.23	20.74	$190.23	$214.77
170/175	190/195	Aug 14	$4.75	$0.25	19.00	$170.25	$194.75
171/172	181/185	Jul 24	$3.55	$0.20	17.75	$168.95	$184.80
180/182	192/195	Aug 21	$2.35	$0.15	15.67	$180.15	$194.85
185/188	192/195	Aug 21	$2.35	$0.15	15.67	$185.15	$194.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$222.50	$225.00	$227.50	Jul 17	$0.05	$2.45	49.00
$220.00	$222.50	$225.00	Jul 24	$0.06	$2.44	40.67
$195.00	$197.50	$200.00	Jul 17	$0.07	$2.43	34.71
$220.00	$222.50	$225.00	Jul 17	$0.07	$2.43	34.71
$200.00	$205.00	$210.00	Aug 14	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$210.00	$215.00	Aug 14	$0.10	$4.90	49.00
$167.50	$170.00	$172.50	Aug 21	$0.06	$2.44	40.67
$170.00	$172.50	$175.00	Aug 21	$0.06	$2.44	40.67
$207.50	$210.00	$212.50	Jul 24	$0.07	$2.43	34.71
$205.00	$207.50	$210.00	Aug 21	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-7.95, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$190.00	1:2	Aug 14	-$9.40	$10.60
$235.00	$245.00	1:2	Aug 14	-$1.64	$8.36
$235.00	$240.00	1:2	Aug 7	-$2.29	$2.71
$235.00	$237.50	1:2	Jul 17	-$0.05	$2.45
$232.50	$235.00	1:2	Jul 17	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$220.00	1:2	Aug 14	-$7.95	$12.05
$175.00	$170.00	1:2	Aug 14	-$0.69	$4.31
$227.50	$215.00	1:2	Aug 7	-$8.31	$4.19
$195.00	$192.50	1:2	Jul 17	-$0.24	$2.26
$185.00	$180.00	1:2	Aug 28	-$2.87	$2.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 7.71%, avg 2.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$207.50	Aug 21	$15.95	0.54	0.3%	7.71%	8.07%	67	1.9K
$210.00	Aug 28	$15.15	0.52	1.6%	7.33%	8.89%	74	10
$210.00	Aug 21	$14.70	0.51	1.6%	7.11%	8.67%	632	1.3K
$212.50	Aug 21	$13.85	0.49	2.8%	6.70%	9.47%	23	828
$210.00	Aug 14	$13.35	0.51	1.6%	6.46%	8.02%	150	17
$220.00	Aug 28	$13.05	0.45	6.4%	6.31%	12.71%	6	55
$215.00	Aug 28	$13.00	0.48	4.0%	6.29%	10.27%	1	--
$215.00	Aug 21	$12.50	0.47	4.0%	6.05%	10.03%	485	673
$207.50	Aug 7	$11.85	0.53	0.3%	5.73%	6.08%	4	40
$217.50	Aug 21	$11.35	0.44	5.2%	5.49%	10.68%	7	232

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 39,866

Total Puts 34,080

Put/Call Ratio 0.85

Net Difference 5,786

Prior's Put/Call Breakdown

Total Calls 86,715

Total Puts 56,139

Put/Call Ratio 0.65

Net Difference 30,576

Prior 7-Day Put/Call Summary

Total Calls 322,906

Total Puts 248,165

Average Put/Call Ratio 0.80

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