CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$185.38 -2.78%

$185.77 (+0.21%)🌙

as of 08/25 06:00 PM

(8/25 14:05) ◀

Tuesday, August 25, 2026 (6:00pm)

▶ (8/26 14:05)

◀ 8/25 18:00 ▶

Option Volume

Detail

ℹ

Current (08/25) 78,785

Calls: 43,307 (55%)

Puts: 35,478 (45%)

Prior (08/21) 81,930

Calls: 46,477 (57%)

Puts: 35,453 (43%)

Current vs Prior -3.84%

Calls: -6.82% (Calls)

Puts: +0.07% (Puts)

Prior 7-Day Total 402,819

Calls: 216,925 (54%)

Puts: 185,894 (46%)

Prior 7-Day Average 67,136

Calls: 30,989 (54%)

Puts: 26,556 (46%)

Current vs Prior 7-Day Avg +17.35%

Calls: +39.75%

Puts: +33.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25) $63.56M

Calls: $38.42M (60%)

Puts: $25.14M (40%)

Prior (08/21) $71.89M

Calls: $49.89M (69%)

Puts: $22.00M (31%)

Current vs Prior -11.59%

Calls: -22.99%

Puts: +14.27%

Prior 7-Day Total $437.13M

Calls: $298.57M (68%)

Puts: $138.56M (32%)

Prior 7-Day Average $72.85M

Calls: $42.65M (68%)

Puts: $19.79M (32%)

Current vs Prior 7-Day Avg -12.76%

Calls: -9.92%

Puts: +26.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25) 0.82

Prior (08/21) 0.76

Current vs Prior +7.40%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -4.19%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/25) 1,186,027

Calls: 601,161 (51%)

Puts: 584,866 (49%)

Prior (08/21) 680,567

Calls: 374,450 (55%)

Puts: 306,117 (45%)

Current vs Prior +74.27%

Prior 7-Day Total 3,699,793

Calls: 1,890,169 (51%)

Puts: 1,809,624 (49%)

Prior 7-Day Average 616,632

Calls: 315,028 (51%)

Puts: 301,604 (49%)

Current vs Prior 7-Day Avg +92.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 8.87% | 10.97%13.74% | 17.93%

Prior 9.45% | 11.84%1.44% | 14.45%

Current vs Prior -6.05% | -7.39%+852.44% | +24.08%

Prior 7-Day Avg 5.42% | 10.78%4.09% | 14.65%

Current vs 7-Day Avg +63.65% | +1.78%+236.16% | +22.33%

Prior 7-Day Eod 9.45% | 11.84%1.44% | 14.45%

Current vs 7-Day Eod -6.05% | -7.39%+852.44% | +24.08%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.25% | 2.70%

Calls: 4.59% | 2.60%

Puts: 3.92% | 2.79%

Prior 11.98% | 9.26%

Calls: 11.75% | 6.70%

Puts: 12.22% | 11.82%

Current vs Prior -64.52% | -70.84%

Prior 7-Day Avg 11.07% | 8.56%

Calls: 10.15% | 9.13%

Puts: 11.98% | 7.98%

Current vs 7-Day Avg -61.60% | -68.46%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($38.42M). Rising open interest (up 74%) indicates new positions being established.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

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 125 of results (avg 6.1%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 28	2.55	2.60	$2.58	1.9%	2.4K	0.24	2.2K
$175.00	Aug 28	13.60	13.90	$13.75	2.2%	33	0.73	103
$187.50	Aug 28	6.55	6.70	$6.63	2.3%	352	0.48	68
$190.00	Sep 18	10.05	10.30	$10.18	2.5%	336	0.48	798
$185.00	Aug 28	7.70	7.90	$7.80	2.6%	761	0.53	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 4	18.45	18.85	$18.65	2.1%	82	0.70	649
$182.50	Aug 28	6.05	6.20	$6.13	2.4%	344	0.42	335
$200.00	Aug 28	16.95	17.45	$17.20	2.9%	146	0.76	1.3K
$180.00	Aug 28	5.00	5.15	$5.08	3.0%	1.6K	0.37	1.4K
$192.50	Sep 4	13.30	13.70	$13.50	3.0%	10	0.59	206

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.68, cheapest $0.40)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 28	0.38	0.42	$0.40	10.0%	760	0.05	1.7K
$217.50	Aug 28	0.48	0.53	$0.51	9.8%	431	0.06	356
$215.00	Aug 28	0.61	0.71	$0.66	15.2%	722	0.08	1.2K
$212.50	Aug 28	0.79	0.85	$0.82	7.3%	445	0.10	245

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Aug 28	0.49	0.54	$0.52	9.6%	171	0.06	107
$160.00	Aug 28	0.66	0.70	$0.68	5.9%	663	0.07	810
$162.50	Aug 28	0.84	0.94	$0.89	11.2%	427	0.09	115
$155.00	Sep 4	0.85	1.02	$0.94	18.1%	131	0.08	397

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.72, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 28	32.50	36.95	$34.73	12.8%	4	0.97	35
$152.50	Aug 28	30.00	36.85	$33.42	20.5%	--	0.96	15
$155.00	Aug 28	27.80	34.65	$31.23	21.9%	--	0.96	10
$150.00	Sep 4	32.40	39.70	$36.05	20.2%	51	0.95	50
$152.50	Sep 4	30.30	35.35	$32.83	15.4%	--	0.93	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 28	33.45	36.65	$35.05	9.1%	4	0.93	334
$217.50	Aug 28	30.85	33.00	$31.93	6.7%	--	0.92	109
$215.00	Aug 28	29.40	33.65	$31.53	13.5%	2	0.91	323
$212.50	Aug 28	24.90	31.80	$28.35	24.3%	5	0.90	141
$220.00	Sep 4	32.70	38.55	$35.63	16.4%	--	0.88	417

Most actively traded options today. High liquidity = easy entry/exit. 248 active (total vol 44.9K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 28	2.55	2.60	$2.58	1.9%	2.4K	0.24	2.2K
$210.00	Sep 18	4.00	4.20	$4.10	4.9%	2.3K	0.25	2.1K
$190.00	Aug 28	5.50	5.70	$5.60	3.6%	1.5K	0.43	889
$210.00	Aug 28	1.00	1.09	$1.05	8.6%	1.4K	0.12	1.9K
$195.00	Aug 28	3.80	3.90	$3.85	2.6%	1.2K	0.33	605

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 28	5.00	5.15	$5.08	3.0%	1.6K	0.37	1.4K
$170.00	Aug 28	2.00	2.10	$2.05	4.9%	1.4K	0.19	1.3K
$165.00	Aug 28	1.17	1.24	$1.21	5.8%	1.3K	0.12	1.3K
$185.00	Sep 18	10.65	11.75	$11.20	9.8%	1.2K	0.46	1.3K
$185.00	Aug 28	7.15	7.40	$7.28	3.4%	1.0K	0.47	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 86.9%, max 109.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Aug 28	Oct 2	114.9%	54.8%	109.7%	324	523
$170.00	Aug 28	Oct 2	115.6%	56.5%	104.7%	33	83
$175.00	Aug 28	Oct 2	114.8%	58.1%	97.6%	37	131
$190.00	Aug 28	Oct 2	114.2%	58.0%	96.8%	1.5K	1.0K
$185.00	Aug 28	Oct 2	113.5%	58.6%	93.6%	771	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Aug 28	Oct 2	114.9%	54.8%	109.7%	1.6K	1.5K
$170.00	Aug 28	Oct 2	115.6%	56.5%	104.7%	1.4K	1.5K
$175.00	Aug 28	Oct 2	114.8%	58.1%	97.6%	910	1.3K
$190.00	Aug 28	Oct 2	114.2%	58.0%	96.8%	302	2.1K
$185.00	Aug 28	Oct 2	113.5%	58.6%	93.6%	1.0K	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 5.25, avg 3.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$200.00	Oct 2	$0.15	$4.85	$0.15	44%	32.33	$195.15
$160.00	$165.00	Aug 28	$2.83	$2.17	$2.83	93%	0.77	$162.83
$150.00	$152.50	Aug 28	$1.31	$1.19	$1.31	97%	0.91	$151.31
$205.00	$210.00	Oct 2	$0.47	$4.53	$0.47	34%	9.64	$205.47
$180.00	$185.00	Oct 2	$1.80	$3.20	$1.80	60%	1.78	$181.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$215.00	Aug 28	$0.40	$2.10	$0.40	92%	5.25	$217.10
$215.00	$212.50	Sep 4	$0.88	$1.62	$0.88	86%	1.84	$214.12
$210.00	$207.50	Aug 28	$1.39	$1.11	$1.39	88%	0.80	$208.61
$220.00	$217.50	Sep 18	$1.37	$1.13	$1.37	84%	0.82	$218.63
$202.50	$200.00	Sep 18	$1.03	$1.47	$1.03	68%	1.43	$201.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 2.13, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Oct 2	$2.70	$2.70	$2.30	60%	1.17	$202.70
$215.00	$220.00	Oct 2	$1.64	$1.64	$3.36	74%	0.49	$216.64
$210.00	$215.00	Oct 2	$1.70	$1.70	$3.30	69%	0.52	$211.70
$200.00	$202.50	Sep 18	$1.08	$1.08	$1.42	64%	0.76	$201.08
$202.50	$205.00	Sep 11	$0.85	$0.85	$1.65	69%	0.52	$203.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Oct 2	$3.40	$3.40	$1.60	54%	2.13	$181.60
$175.00	$170.00	Oct 2	$2.24	$2.24	$2.76	66%	0.81	$172.76
$167.50	$165.00	Sep 4	$0.98	$0.98	$1.52	79%	0.64	$166.52
$180.00	$175.00	Sep 25	$2.35	$2.35	$2.65	60%	0.89	$177.65
$170.00	$165.00	Oct 2	$1.73	$1.73	$3.27	72%	0.53	$168.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.87, cheapest $1.47)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.50	Aug 28	Sep 4	$1.93	114.9%	75.7%
$180.00	Aug 28	Sep 4	$1.98	114.9%	77.5%
$182.50	Aug 28	Sep 4	$2.02	114.5%	77.2%
$185.00	Aug 28	Sep 4	$2.05	113.5%	77.5%
$192.50	Aug 28	Sep 4	$1.98	114.3%	78.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.50	Aug 28	Sep 4	$1.47	114.9%	75.7%
$180.00	Aug 28	Sep 4	$1.75	114.9%	77.5%
$182.50	Aug 28	Sep 4	$1.80	114.5%	77.2%
$185.00	Aug 28	Sep 4	$1.92	113.5%	77.5%
$192.50	Aug 28	Sep 4	$1.75	114.3%	78.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 8.13% of stock, avg 12.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Aug 28	$7.80	$7.28	$15.08	$169.92	$200.08	8.13%
$182.50	Aug 28	$9.13	$6.13	$15.26	$167.24	$197.76	8.23%
$187.50	Aug 28	$6.63	$8.65	$15.28	$172.22	$202.78	8.24%
$180.00	Aug 28	$10.55	$5.08	$15.63	$164.37	$195.63	8.43%
$190.00	Aug 28	$5.60	$10.05	$15.65	$174.35	$205.65	8.44%
$177.50	Aug 28	$12.10	$4.13	$16.23	$161.27	$193.73	8.75%
$192.50	Aug 28	$4.70	$11.75	$16.45	$176.05	$208.95	8.87%
$175.00	Aug 28	$13.75	$3.30	$17.05	$157.95	$192.05	9.20%
$195.00	Aug 28	$3.85	$13.33	$17.18	$177.82	$212.18	9.27%
$172.50	Aug 28	$15.63	$2.62	$18.25	$154.25	$190.75	9.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.48% of stock, avg 8.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$175.00	Aug 28	$3.15	$3.30	$6.45	$168.55	$203.95
$197.50	$177.50	Aug 28	$3.15	$4.13	$7.28	$170.22	$204.78
$195.00	$175.00	Aug 28	$3.85	$3.30	$7.15	$167.85	$202.15
$195.00	$177.50	Aug 28	$3.85	$4.13	$7.98	$169.52	$202.98
$197.50	$180.00	Aug 28	$3.15	$5.08	$8.23	$171.77	$205.73
$192.50	$175.00	Aug 28	$4.70	$3.30	$8.00	$167.00	$200.50
$195.00	$180.00	Aug 28	$3.85	$5.08	$8.93	$171.07	$203.93
$192.50	$177.50	Aug 28	$4.70	$4.13	$8.83	$168.67	$201.33
$192.50	$180.00	Aug 28	$4.70	$5.08	$9.78	$170.22	$202.28
$197.50	$175.00	Sep 4	$4.95	$4.93	$9.88	$165.12	$207.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 3.46, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/175	215/220	Oct 2	$3.88	$1.12	40%	3.46	$171.12	$218.88
170/175	210/215	Oct 2	$3.94	$1.06	34%	3.72	$171.06	$213.94
165/170	215/220	Oct 2	$3.37	$1.63	46%	2.07	$166.63	$218.37
165/168	208/210	Sep 4	$1.54	$0.96	58%	1.60	$165.96	$209.04
165/170	210/215	Oct 2	$3.43	$1.57	40%	2.18	$166.57	$213.43
165/168	202/205	Sep 4	$1.62	$0.88	52%	1.84	$165.88	$204.12
150/155	215/220	Oct 2	$2.42	$2.58	59%	0.94	$152.58	$217.42
165/168	210/212	Sep 4	$1.34	$1.16	62%	1.16	$166.16	$211.34
165/168	202/205	Sep 11	$1.67	$0.83	47%	2.01	$165.83	$204.17
155/160	215/220	Oct 2	$2.57	$2.43	55%	1.06	$157.43	$217.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Sep 25	$0.07	$4.93	12%	70.43
$210.00	$215.00	$220.00	Oct 2	$0.06	$4.94	11%	82.33
$195.00	$200.00	$205.00	Sep 25	$0.13	$4.87	11%	37.46
$180.00	$182.50	$185.00	Aug 28	$0.09	$2.41	10%	26.78
$175.00	$180.00	$185.00	Sep 25	$0.28	$4.72	12%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Sep 25	$0.10	$4.90	12%	49.00
$155.00	$160.00	$165.00	Oct 2	$0.09	$4.91	8%	54.56
$200.00	$205.00	$210.00	Sep 25	$0.15	$4.85	10%	32.33
$180.00	$185.00	$190.00	Oct 2	$0.25	$4.75	12%	19.00
$150.00	$155.00	$160.00	Oct 2	$0.15	$4.85	7%	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. 68 found (best net $-7.43, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$170.00	1:2	Sep 25	-$7.43	$12.57
$217.50	$220.00	1:2	Aug 28	-$0.29	$2.21
$215.00	$217.50	1:2	Aug 28	-$0.36	$2.14
$212.50	$215.00	1:2	Aug 28	-$0.50	$2.00
$210.00	$212.50	1:2	Aug 28	-$0.59	$1.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Aug 28	-$0.13	$2.37
$152.50	$150.00	1:2	Sep 4	-$0.22	$2.28
$155.00	$150.00	1:2	Sep 11	-$0.48	$4.52
$157.50	$155.00	1:2	Aug 28	-$0.22	$2.28
$155.00	$152.50	1:2	Aug 28	-$0.25	$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 4.32%, avg 2.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Oct 2	$8.00	0.40	7.9%	4.32%	12.20%	7	25
$210.00	Oct 2	$5.25	0.31	13.3%	2.83%	16.11%	10	9
$195.00	Sep 25	$8.60	0.42	5.2%	4.64%	9.83%	6	100
$200.00	Sep 25	$7.20	0.37	7.9%	3.88%	11.77%	30	106
$190.00	Sep 25	$10.25	0.48	2.5%	5.53%	8.02%	63	116
$190.00	Sep 18	$10.05	0.48	2.5%	5.42%	7.91%	336	798
$192.50	Sep 18	$9.05	0.45	3.8%	4.88%	8.72%	96	1.3K
$187.50	Sep 18	$11.15	0.51	1.1%	6.01%	7.16%	248	2.9K
$195.00	Sep 18	$8.05	0.42	5.2%	4.34%	9.53%	375	1.1K
$197.50	Sep 18	$7.20	0.39	6.5%	3.88%	10.42%	35	226

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 43,307

Total Puts 35,478

Put/Call Ratio 0.82

Net Difference 7,829

Prior's Put/Call Breakdown

Total Calls 46,477

Total Puts 35,453

Put/Call Ratio 0.76

Net Difference 11,024

Prior 7-Day Put/Call Summary

Total Calls 216,925

Total Puts 185,894

Average Put/Call Ratio 0.85

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