CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$216.95 -3.80%

$217.35 (+0.19%)🌙

as of 08/14 06:21 PM

(8/13 18:23) ◀

Friday, August 14, 2026 (6:21pm)

▶ (8/17 18:21)

◀ 8/14 18:21 ▶

Option Volume

Detail

ℹ

Current (08/14) 72,622

Calls: 35,937 (49%)

Puts: 36,685 (51%)

Prior (08/13) 49,718

Calls: 24,811 (50%)

Puts: 24,907 (50%)

Current vs Prior +46.07%

Calls: +44.84% (Calls)

Puts: +47.29% (Puts)

Prior 7-Day Total 422,202

Calls: 217,643 (52%)

Puts: 204,559 (48%)

Prior 7-Day Average 60,314

Calls: 31,091 (52%)

Puts: 29,222 (48%)

Current vs Prior 7-Day Avg +20.41%

Calls: +15.58%

Puts: +25.54%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14) $65.87M

Calls: $41.86M (64%)

Puts: $24.01M (36%)

Prior (08/13) $56.49M

Calls: $44.85M (79%)

Puts: $11.64M (21%)

Current vs Prior +16.60%

Calls: -6.66%

Puts: +106.23%

Prior 7-Day Total $599.77M

Calls: $467.40M (78%)

Puts: $132.38M (22%)

Prior 7-Day Average $85.68M

Calls: $66.77M (78%)

Puts: $18.91M (22%)

Current vs Prior 7-Day Avg -23.13%

Calls: -37.31%

Puts: +26.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14) 1.02

Prior (08/13) 1.00

Current vs Prior +1.69%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg +4.35%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14) 586,006

Calls: 279,724 (48%)

Puts: 306,282 (52%)

Prior (08/13) 560,164

Calls: 292,348 (52%)

Puts: 267,816 (48%)

Current vs Prior +4.61%

Prior 7-Day Total 4,019,654

Calls: 2,070,474 (52%)

Puts: 1,949,180 (48%)

Prior 7-Day Average 574,236

Calls: 295,782 (52%)

Puts: 278,454 (48%)

Current vs Prior 7-Day Avg +2.05%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)

Current 1.28% | 5.65%5.65% | 14.97%

Prior 3.04% | 6.66%6.66% | 15.78%

Current vs Prior +85.79% | +63.78%-15.20% | -5.10%

Prior 7-Day Avg 4.55% | 7.69%8.32% | 16.78%

Current vs 7-Day Avg +24.29% | +41.95%-32.09% | -10.77%

Prior 7-Day Eod 3.04% | 6.66%6.66% | 15.78%

Current vs 7-Day Eod +85.79% | +63.78%-15.20% | -5.10%

Sentiment BEARISHBULLISH

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 10.61% | 8.21%

Calls: 9.35% | 10.35%

Puts: 11.86% | 6.06%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($41.86M). Slightly bearish P/C ratio of 1.02.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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 71 of results (avg 6.3%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	14.45	14.80	$14.63	2.4%	105	0.51	1.2K
$212.50	Sep 18	17.95	18.40	$18.17	2.5%	7	0.59	805
$235.00	Sep 18	9.10	9.35	$9.23	2.7%	115	0.37	400
$215.00	Sep 18	16.60	17.20	$16.90	3.6%	110	0.56	2.6K
$217.50	Aug 21	5.25	5.45	$5.35	3.7%	277	0.49	927

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Aug 21	5.75	5.90	$5.83	2.6%	151	0.50	455
$217.50	Sep 18	15.35	15.80	$15.58	2.9%	14	0.47	93
$197.50	Sep 18	6.80	7.00	$6.90	2.9%	10	0.27	286
$225.00	Sep 18	19.65	20.25	$19.95	3.0%	13	0.54	1.8K
$220.00	Sep 18	16.70	17.25	$16.98	3.2%	29	0.49	408

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.65, cheapest $0.34)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Aug 21	0.32	0.36	$0.34	11.8%	138	0.06	457
$237.50	Aug 21	0.60	0.65	$0.63	7.9%	275	0.09	3.1K
$235.00	Aug 21	0.82	0.91	$0.87	10.3%	1.6K	0.12	1.6K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	0.74	0.80	$0.77	7.8%	885	0.11	4.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Aug 14	36.55	43.40	$39.97	17.1%	41	1.00	3
$180.00	Aug 14	34.10	40.90	$37.50	18.1%	47	1.00	60
$182.50	Aug 14	30.35	38.40	$34.38	23.4%	5	1.00	--
$185.00	Aug 14	28.20	35.95	$32.08	24.2%	11	1.00	165
$187.50	Aug 14	25.90	33.45	$29.68	25.4%	7	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 14	19.20	25.20	$22.20	27.0%	10	1.00	8
$232.50	Aug 14	11.70	18.95	$15.33	47.3%	11	1.00	--
$227.50	Aug 14	6.90	13.05	$9.98	61.6%	94	1.00	50
$230.00	Aug 14	9.55	16.35	$12.95	52.5%	145	1.00	323
$225.00	Aug 14	7.40	9.10	$8.25	20.6%	364	0.99	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 47.5K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 14	0.00	0.01	$0.01	100.0%	2.3K	0.01	3.4K
$230.00	Aug 21	1.46	1.53	$1.50	4.7%	2.1K	0.20	2.6K
$235.00	Aug 21	0.82	0.91	$0.87	10.3%	1.6K	0.12	1.6K
$227.50	Aug 14	0.00	0.01	$0.01	100.0%	1.6K	0.00	537
$225.00	Aug 14	0.00	0.01	$0.01	100.0%	1.6K	0.01	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Aug 28	3.55	3.85	$3.70	8.1%	2.2K	0.22	139
$220.00	Aug 14	2.65	3.60	$3.13	30.4%	1.8K	0.99	916
$190.00	Aug 28	1.73	2.42	$2.08	33.2%	1.6K	0.14	1.4K
$217.50	Aug 14	0.61	0.86	$0.74	33.8%	1.6K	0.73	1.2K
$190.00	Sep 4	2.80	3.20	$3.00	13.3%	1.5K	0.17	391

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 3127.8%, max 3127.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$242.50	Aug 14	Sep 18	1931.4%	59.8%	3127.8%	77	686

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 1.00, avg 3.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.50	Aug 21	$1.25	$1.25	$1.25	100%	1.00	$181.25
$185.00	$187.50	Aug 21	$1.25	$1.25	$1.25	100%	1.00	$186.25
$230.00	$240.00	Sep 25	$2.82	$7.18	$2.82	43%	2.55	$232.82
$190.00	$192.50	Aug 21	$1.45	$1.05	$1.45	94%	0.72	$191.45
$187.50	$190.00	Sep 18	$1.20	$1.30	$1.20	82%	1.08	$188.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$237.50	Aug 14	$1.55	$0.95	$1.55	100%	0.61	$238.45
$225.00	$222.50	Aug 21	$1.35	$1.15	$1.35	70%	0.85	$223.65
$207.50	$205.00	Aug 28	$0.63	$1.87	$0.63	34%	2.97	$206.87
$190.00	$185.00	Sep 11	$0.61	$4.39	$0.61	18%	7.20	$189.39
$185.00	$180.00	Sep 25	$0.56	$4.44	$0.56	16%	7.93	$184.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.50, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$252.50	Sep 18	$0.93	$0.93	$1.57	74%	0.59	$250.93
$227.50	$230.00	Sep 18	$1.27	$1.27	$1.23	56%	1.03	$228.77
$217.50	$220.00	Sep 18	$1.50	$1.50	$1.00	47%	1.50	$219.00
$257.50	$260.00	Sep 18	$0.58	$0.58	$1.92	79%	0.30	$258.08
$255.00	$257.50	Aug 21	$0.12	$0.12	$2.38	97%	0.05	$255.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Sep 25	$1.66	$1.66	$3.34	79%	0.50	$188.34
$205.00	$200.00	Sep 4	$2.13	$2.13	$2.87	67%	0.74	$202.87
$205.00	$200.00	Sep 11	$2.18	$2.18	$2.82	67%	0.77	$202.82
$205.00	$200.00	Sep 25	$2.25	$2.25	$2.75	66%	0.82	$202.75
$210.00	$205.00	Sep 25	$2.40	$2.40	$2.60	61%	0.92	$207.60

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 0.41% of stock, avg 10.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Aug 14	$0.16	$0.74	$0.90	$216.60	$218.40	0.41%
$215.00	Aug 14	$2.03	$0.03	$2.06	$212.94	$217.06	0.95%
$220.00	Aug 14	$0.01	$3.13	$3.14	$216.86	$223.14	1.45%
$212.50	Aug 14	$4.83	$0.04	$4.87	$207.63	$217.37	2.24%
$222.50	Aug 14	$0.03	$6.15	$6.18	$216.32	$228.68	2.85%
$210.00	Aug 14	$6.90	$0.01	$6.91	$203.09	$216.91	3.19%
$225.00	Aug 14	$0.01	$8.25	$8.26	$216.74	$233.26	3.81%
$207.50	Aug 14	$8.80	$0.01	$8.81	$198.69	$216.31	4.06%
$227.50	Aug 14	$0.01	$9.98	$9.99	$217.51	$237.49	4.60%
$215.00	Aug 21	$6.43	$4.60	$11.03	$203.97	$226.03	5.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.09% of stock, avg 7.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$215.00	Aug 14	$0.16	$0.03	$0.19	$214.81	$217.69
$217.50	$192.50	Aug 14	$0.16	$0.49	$0.65	$191.85	$218.15
$217.50	$175.00	Aug 14	$0.16	$2.25	$2.41	$172.59	$219.91
$227.50	$205.00	Aug 21	$2.09	$1.48	$3.57	$201.43	$231.07
$227.50	$207.50	Aug 21	$2.09	$2.05	$4.14	$203.36	$231.64
$225.00	$205.00	Aug 21	$2.58	$1.48	$4.06	$200.94	$229.06
$225.00	$207.50	Aug 21	$2.58	$2.05	$4.63	$202.87	$229.63
$227.50	$210.00	Aug 21	$2.09	$2.70	$4.79	$205.21	$232.29
$225.00	$210.00	Aug 21	$2.58	$2.70	$5.28	$204.72	$230.28
$242.50	$215.00	Aug 14	$4.28	$0.03	$4.31	$210.69	$246.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 2.12, avg credit $1.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/205	240/245	Sep 4	$3.40	$1.60	39%	2.12	$201.60	$243.40
202/205	235/238	Aug 28	$1.83	$0.67	39%	2.73	$203.17	$236.83
185/190	245/250	Sep 25	$2.91	$2.09	47%	1.39	$187.09	$247.91
200/205	255/260	Sep 4	$2.72	$2.28	50%	1.19	$202.28	$257.72
188/190	235/238	Aug 28	$1.30	$1.20	57%	1.08	$188.70	$236.30
200/205	245/250	Sep 25	$3.50	$1.50	34%	2.33	$201.50	$248.50
185/188	240/242	Sep 18	$1.47	$1.03	49%	1.43	$186.03	$241.47
198/200	235/238	Aug 28	$1.53	$0.97	46%	1.58	$198.47	$236.53
190/192	235/238	Aug 28	$1.32	$1.18	54%	1.12	$191.18	$236.32
200/205	245/250	Sep 11	$3.11	$1.89	40%	1.65	$201.89	$248.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 2.47, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Aug 14	$1.72	$0.78	95%	0.45
$212.50	$215.00	$217.50	Aug 14	$0.93	$1.57	69%	1.69
$217.50	$220.00	$222.50	Aug 14	$0.17	$2.33	25%	13.71
$190.00	$195.00	$200.00	Aug 28	$0.12	$4.88	11%	40.67
$240.00	$245.00	$250.00	Sep 25	$0.05	$4.95	7%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$212.50	$215.00	$217.50	Aug 14	$0.72	$1.78	69%	2.47
$215.00	$217.50	$220.00	Aug 14	$1.68	$0.82	94%	0.49
$190.00	$195.00	$200.00	Sep 4	$0.06	$4.94	10%	82.33
$205.00	$210.00	$215.00	Sep 25	$0.10	$4.90	10%	49.00
$200.00	$205.00	$210.00	Sep 25	$0.15	$4.85	10%	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. 108 found (best net $-1.30, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$205.00	1:2	Sep 25	-$1.30	$28.70
$250.00	$260.00	1:2	Sep 11	-$1.69	$8.31
$240.00	$242.50	1:2	Aug 21	-$0.12	$2.38
$245.00	$247.50	1:2	Aug 21	-$0.06	$2.44
$220.00	$222.50	1:2	Aug 14	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$225.00	1:2	Sep 11	-$0.12	$24.88
$260.00	$240.00	1:2	Aug 28	-$8.86	$11.14
$222.50	$220.00	1:2	Aug 14	-$0.11	$2.39
$215.00	$212.50	1:2	Aug 14	-$0.05	$2.45
$197.50	$195.00	1:2	Aug 21	-$0.13	$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 7.12%, avg 2.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Sep 25	$15.45	0.52	1.4%	7.12%	8.53%	4	--
$225.00	Sep 25	$13.25	0.47	3.7%	6.11%	9.82%	1	11
$240.00	Sep 25	$8.30	0.35	10.6%	3.83%	14.45%	28	51
$230.00	Sep 25	$10.75	0.43	6.0%	4.96%	10.97%	3	24
$220.00	Sep 18	$14.45	0.51	1.4%	6.66%	8.07%	105	1.2K
$225.00	Sep 18	$12.25	0.46	3.7%	5.65%	9.36%	378	2.7K
$227.50	Sep 18	$11.30	0.44	4.9%	5.21%	10.07%	68	294
$222.50	Sep 18	$13.25	0.48	2.6%	6.11%	8.67%	21	172
$245.00	Sep 25	$6.90	0.32	12.9%	3.18%	16.11%	8	21
$230.00	Sep 18	$10.45	0.41	6.0%	4.82%	10.83%	122	2.6K

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 35,937

Total Puts 36,685

Put/Call Ratio 1.02

Net Difference -748

Prior's Put/Call Breakdown

Total Calls 24,811

Total Puts 24,907

Put/Call Ratio 1.00

Net Difference -96

Prior 7-Day Put/Call Summary

Total Calls 217,643

Total Puts 204,559

Average Put/Call Ratio 0.98

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