CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$203.76 -1.46%

$203.98 (+0.11%)🌙

as of 07/16 06:20 PM

(7/15 18:29) ◀

Thursday, July 16, 2026 (6:20pm)

▶ (7/17 19:34)

◀ 7/16 18:20 ▶

Option Volume

Detail

ℹ

Current (07/16) 62,403

Calls: 32,349 (52%)

Puts: 30,054 (48%)

Prior (07/15) 73,946

Calls: 39,866 (54%)

Puts: 34,080 (46%)

Current vs Prior -15.61%

Calls: -18.86% (Calls)

Puts: -11.81% (Puts)

Prior 7-Day Total 529,230

Calls: 294,841 (56%)

Puts: 234,389 (44%)

Prior 7-Day Average 75,604

Calls: 42,120 (56%)

Puts: 33,484 (44%)

Current vs Prior 7-Day Avg -17.46%

Calls: -23.20%

Puts: -10.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $71.06M

Calls: $50.65M (71%)

Puts: $20.41M (29%)

Prior (07/15) $76.28M

Calls: $52.93M (69%)

Puts: $23.35M (31%)

Current vs Prior -6.84%

Calls: -4.30%

Puts: -12.59%

Prior 7-Day Total $538.69M

Calls: $400.28M (74%)

Puts: $138.41M (26%)

Prior 7-Day Average $76.96M

Calls: $57.18M (74%)

Puts: $19.77M (26%)

Current vs Prior 7-Day Avg -7.66%

Calls: -11.42%

Puts: +3.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.93

Prior (07/15) 0.85

Current vs Prior +8.68%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +12.67%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16) 567,593

Calls: 279,837 (49%)

Puts: 287,756 (51%)

Prior (07/15) 592,530

Calls: 310,015 (52%)

Puts: 282,515 (48%)

Current vs Prior -4.21%

Prior 7-Day Total 4,108,009

Calls: 2,206,953 (54%)

Puts: 1,901,056 (46%)

Prior 7-Day Average 586,858

Calls: 315,279 (54%)

Puts: 271,579 (46%)

Current vs Prior 7-Day Avg -3.28%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.58% | 7.66%3.58% | 16.34%

Prior 4.69% | 8.36%4.69% | 16.38%

Current vs Prior -23.63% | -8.33%-23.63% | -0.23%

Prior 7-Day Avg 5.04% | 8.54%6.74% | 16.85%

Current vs 7-Day Avg -28.93% | -10.27%-46.86% | -3.03%

Prior 7-Day Eod 4.69% | 8.36%4.69% | 16.38%

Current vs 7-Day Eod -23.63% | -8.33%-23.63% | -0.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.61% | 8.21%

Calls: 9.35% | 10.35%

Puts: 11.86% | 6.06%

Prior 10.61% | 8.21%

Calls: 9.35% | 10.35%

Puts: 11.86% | 6.06%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 4.73% | 10.56%

Calls: 2.66% | 9.52%

Puts: 6.79% | 11.60%

Current vs 7-Day Avg +124.31% | -22.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($50.65M).

Smart Money BULLISH

Retail Flow NEUTRAL

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 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 47 of results (avg 8.6%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 17	28.50	30.20	$29.35	5.8%	475	1.00	2.8K
$182.50	Aug 21	27.65	29.70	$28.67	7.2%	2	0.74	479
$170.00	Jul 17	33.15	35.65	$34.40	7.3%	14	1.00	2.1K
$203.75	Jul 31	10.20	11.00	$10.60	7.5%	10	0.53	60
$187.50	Aug 21	24.35	26.40	$25.38	8.1%	5	0.69	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	7.40	7.80	$7.60	5.3%	225	0.28	930
$205.00	Jul 24	7.75	8.20	$7.98	5.6%	85	0.51	483
$235.00	Jul 31	31.95	34.15	$33.05	6.7%	3	0.85	27
$222.50	Aug 21	26.45	28.40	$27.42	7.1%	3	0.63	--
$195.00	Aug 21	11.05	11.90	$11.48	7.4%	131	0.38	189

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.61, cheapest $0.28)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 17	0.25	0.30	$0.28	17.9%	774	0.08	1.7K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 17	0.87	1.02	$0.95	15.8%	986	0.21	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	35.65	40.60	$38.13	13.0%	13	1.00	502
$167.50	Jul 17	32.40	38.15	$35.28	16.3%	12	1.00	--
$170.00	Jul 17	33.15	35.65	$34.40	7.3%	14	1.00	2.1K
$172.50	Jul 17	28.65	33.15	$30.90	14.6%	4	1.00	671
$174.38	Jul 17	26.15	32.10	$29.13	20.4%	4	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	15.45	20.35	$17.90	27.4%	37	0.97	136
$227.50	Jul 17	22.15	27.85	$25.00	22.8%	5	0.95	5
$217.50	Jul 17	12.25	16.80	$14.53	31.3%	3	0.95	123
$215.00	Jul 17	10.85	14.00	$12.43	25.3%	6	0.92	--
$212.50	Jul 17	8.35	13.00	$10.68	43.5%	15	0.87	733

Most actively traded options today. High liquidity = easy entry/exit. 357 active (total vol 44.9K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	12.75	15.00	$13.88	16.2%	1.8K	0.94	5.7K
$210.00	Aug 21	13.20	14.60	$13.90	10.1%	1.6K	0.48	1.5K
$210.00	Jul 17	0.79	0.97	$0.88	20.5%	1.6K	0.21	3.3K
$207.50	Jul 17	1.39	1.60	$1.50	14.0%	1.4K	0.32	2.0K
$197.50	Jul 17	6.45	7.60	$7.03	16.4%	1.4K	0.79	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 14	9.75	11.30	$10.53	14.7%	4.1K	0.37	10
$200.00	Jul 17	1.43	1.58	$1.51	9.9%	2.1K	0.30	2.5K
$205.00	Jul 17	3.45	3.75	$3.60	8.3%	1.2K	0.56	1.1K
$202.50	Jul 17	2.30	2.49	$2.40	7.9%	1.1K	0.43	394
$197.50	Jul 17	0.87	1.02	$0.95	15.8%	986	0.21	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. 71 strikes (avg 64.4%, max 210.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Jul 17	Aug 28	173.0%	64.6%	167.7%	134	1.1K
$242.50	Jul 17	Aug 21	172.8%	64.6%	167.6%	18	--
$237.50	Jul 17	Aug 21	165.8%	63.6%	160.8%	64	5.4K
$172.50	Jul 17	Jul 24	169.2%	72.3%	134.1%	8	671
$165.00	Jul 17	Aug 21	155.6%	66.5%	133.8%	18	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$163.75	Jul 17	Aug 7	219.9%	70.8%	210.7%	10	381
$166.25	Jul 17	Aug 7	209.5%	68.5%	205.9%	57	87
$168.75	Jul 17	Aug 7	200.4%	67.1%	198.8%	36	318
$172.50	Jul 17	Aug 21	169.2%	64.5%	162.3%	117	2.4K
$167.50	Jul 17	Aug 21	168.7%	64.4%	161.8%	626	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 21.73, avg 3.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$215.00	$217.50	Jul 17	$0.11	$2.39	$0.11	21.73	$215.11
$232.50	$235.00	Jul 17	$0.11	$2.39	$0.11	21.73	$232.61
$240.00	$242.50	Jul 24	$0.11	$2.39	$0.11	21.73	$240.11
$225.00	$227.50	Jul 24	$0.15	$2.35	$0.15	15.67	$225.15
$227.50	$230.00	Jul 24	$0.17	$2.33	$0.17	13.71	$227.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$167.50	$165.00	Aug 21	$0.18	$2.32	$0.18	12.89	$167.32
$168.75	$167.50	Jul 31	$0.10	$1.15	$0.10	11.50	$168.65
$178.75	$177.50	Jul 31	$0.10	$1.15	$0.10	11.50	$178.65
$170.00	$168.75	Jul 31	$0.11	$1.14	$0.11	10.36	$169.89
$171.25	$170.00	Jul 31	$0.11	$1.14	$0.11	10.36	$171.14

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 275 found (best R:R 17.75, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$172.50	$174.38	Jul 17	$1.77	$1.77	$0.11	16.09	$174.27
$165.00	$170.00	Aug 21	$4.68	$4.68	$0.32	14.62	$169.68
$175.00	$180.00	Aug 7	$4.43	$4.43	$0.57	7.77	$179.43
$172.50	$178.75	Jul 24	$5.18	$5.18	$1.07	4.84	$177.68
$195.00	$196.25	Jul 24	$1.02	$1.02	$0.23	4.43	$196.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$227.50	$220.00	Jul 17	$7.10	$7.10	$0.40	17.75	$220.40
$227.50	$225.00	Jul 31	$2.35	$2.35	$0.15	15.67	$225.15
$235.00	$227.50	Jul 31	$6.35	$6.35	$1.15	5.52	$228.65
$217.50	$215.00	Jul 17	$2.10	$2.10	$0.40	5.25	$215.40
$222.50	$220.00	Aug 21	$2.04	$2.04	$0.46	4.43	$220.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $2.29, cheapest $0.23)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$242.50	Jul 17	Jul 24	$0.26	172.8%	69.6%
$240.00	Jul 17	Jul 24	$0.31	173.0%	69.6%
$237.50	Jul 17	Jul 24	$0.37	165.8%	68.3%
$172.50	Jul 17	Jul 24	$0.53	169.2%	72.3%
$180.00	Jul 17	Jul 24	$0.57	119.2%	68.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$163.75	Jul 17	Jul 24	$0.23	219.9%	86.5%
$165.00	Jul 17	Jul 24	$0.23	155.6%	76.7%
$166.25	Jul 17	Jul 24	$0.23	209.5%	82.3%
$167.50	Jul 17	Jul 24	$0.25	168.7%	74.7%
$168.75	Jul 17	Jul 24	$0.28	200.4%	79.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 2.93% of stock, avg 12.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Jul 17	$2.37	$3.60	$5.97	$199.03	$210.97	2.93%
$202.50	Jul 17	$3.70	$2.40	$6.10	$196.40	$208.60	2.99%
$207.50	Jul 17	$1.50	$5.28	$6.78	$200.72	$214.28	3.33%
$200.00	Jul 17	$5.35	$1.51	$6.86	$193.14	$206.86	3.37%
$197.50	Jul 17	$7.03	$0.95	$7.98	$189.52	$205.48	3.92%
$210.00	Jul 17	$0.88	$7.20	$8.08	$201.92	$218.08	3.97%
$195.00	Jul 17	$8.95	$0.59	$9.54	$185.46	$204.54	4.68%
$212.50	Jul 17	$0.48	$10.68	$11.16	$201.34	$223.66	5.48%
$192.50	Jul 17	$12.05	$0.35	$12.40	$180.10	$204.90	6.09%
$215.00	Jul 17	$0.28	$12.43	$12.71	$202.29	$227.71	6.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.31% of stock, avg 8.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$192.50	Jul 17	$0.28	$0.35	$0.63	$191.87	$215.63
$212.50	$192.50	Jul 17	$0.48	$0.35	$0.83	$191.67	$213.33
$215.00	$195.00	Jul 17	$0.28	$0.59	$0.87	$194.13	$215.87
$212.50	$195.00	Jul 17	$0.48	$0.59	$1.07	$193.93	$213.57
$210.00	$192.50	Jul 17	$0.88	$0.35	$1.23	$191.27	$211.23
$215.00	$197.50	Jul 17	$0.28	$0.95	$1.23	$196.27	$216.23
$212.50	$197.50	Jul 17	$0.48	$0.95	$1.43	$196.07	$213.93
$210.00	$195.00	Jul 17	$0.88	$0.59	$1.47	$193.53	$211.47
$215.00	$200.00	Jul 17	$0.28	$1.51	$1.79	$198.21	$216.79
$210.00	$197.50	Jul 17	$0.88	$0.95	$1.83	$195.67	$211.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 382 found (best R:R 26.78, avg credit $2.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/170	210/215	Aug 28	$4.82	$0.18	26.78	$165.18	$214.82
185/190	210/215	Aug 28	$4.77	$0.23	20.74	$185.23	$214.77
168/170	190/192	Aug 21	$2.36	$0.14	16.86	$167.64	$192.36
178/180	190/192	Aug 21	$2.35	$0.15	15.67	$177.65	$192.35
180/182	200/202	Aug 21	$2.35	$0.15	15.67	$180.15	$202.35
169/170	175/180	Aug 7	$4.66	$0.34	13.71	$165.34	$179.66
168/169	175/180	Aug 7	$4.61	$0.39	11.82	$164.14	$179.61
180/182	198/200	Aug 7	$2.30	$0.20	11.50	$180.20	$199.80
185/186	189/190	Aug 7	$1.15	$0.10	11.50	$185.10	$189.90
200/205	210/215	Aug 14	$4.60	$0.40	11.50	$200.40	$214.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$215.00	$220.00	$225.00	Aug 7	$0.07	$4.93	70.43
$232.50	$235.00	$237.50	Jul 24	$0.05	$2.45	49.00
$220.00	$225.00	$230.00	Aug 14	$0.17	$4.83	28.41
$212.50	$215.00	$217.50	Jul 17	$0.09	$2.41	26.78
$205.00	$210.00	$215.00	Aug 14	$0.19	$4.81	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$215.00	$220.00	$225.00	Jul 31	$0.07	$4.93	70.43
$207.50	$210.00	$212.50	Jul 24	$0.05	$2.45	49.00
$197.50	$200.00	$202.50	Jul 31	$0.05	$2.45	49.00
$175.00	$180.00	$185.00	Aug 14	$0.12	$4.88	40.67
$170.00	$172.50	$175.00	Aug 21	$0.06	$2.44	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-8.87, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$240.00	1:2	Aug 28	-$2.63	$7.37
$215.00	$225.00	1:2	Aug 28	-$5.51	$4.49
$235.00	$240.00	1:2	Jul 31	-$0.70	$4.30
$220.00	$222.50	1:2	Jul 17	-$0.02	$2.48
$217.50	$220.00	1:2	Jul 17	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$220.00	1:2	Aug 14	-$8.87	$11.13
$170.00	$165.00	1:2	Aug 14	-$0.97	$4.03
$175.00	$170.00	1:2	Aug 7	-$1.45	$3.55
$170.00	$165.00	1:2	Aug 28	-$2.04	$2.96
$175.00	$170.00	1:2	Aug 14	-$2.34	$2.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 8.07%, avg 2.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Aug 28	$16.45	0.54	0.6%	8.07%	8.68%	112	113
$205.00	Aug 21	$14.85	0.53	0.6%	7.29%	7.90%	119	3.4K
$205.00	Aug 14	$13.90	0.53	0.6%	6.82%	7.43%	28	37
$207.50	Aug 21	$13.75	0.50	1.8%	6.75%	8.58%	17	1.9K
$210.00	Aug 21	$13.20	0.48	3.1%	6.48%	9.54%	1.6K	1.5K
$210.00	Aug 28	$13.15	0.50	3.1%	6.45%	9.52%	2	55
$212.50	Aug 21	$11.70	0.46	4.3%	5.74%	10.03%	92	832
$210.00	Aug 14	$11.55	0.47	3.1%	5.67%	8.73%	75	87
$215.00	Aug 21	$11.40	0.43	5.5%	5.59%	11.11%	441	1.0K
$205.00	Aug 7	$11.30	0.52	0.6%	5.55%	6.15%	7	74

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 32,349

Total Puts 30,054

Put/Call Ratio 0.93

Net Difference 2,295

Prior's Put/Call Breakdown

Total Calls 39,866

Total Puts 34,080

Put/Call Ratio 0.85

Net Difference 5,786

Prior 7-Day Put/Call Summary

Total Calls 294,841

Total Puts 234,389

Average Put/Call Ratio 0.82

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