CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$252.13 -2.90%

$253.49 (+0.54%)🌙

as of 09/25 06:18 PM

(9/24 18:22) ◀

Friday, September 25, 2026 (6:18pm)

▶ (9/28 03:02)

◀ 9/25 18:18 ▶

Option Volume

Detail

ℹ

Current (09/25) 106,122

Calls: 47,356 (45%)

Puts: 58,766 (55%)

Prior (09/24) 91,766

Calls: 47,097 (51%)

Puts: 44,669 (49%)

Current vs Prior +15.64%

Calls: +0.55% (Calls)

Puts: +31.56% (Puts)

Prior 7-Day Total 1,105,998

Calls: 660,003 (60%)

Puts: 445,995 (40%)

Prior 7-Day Average 157,999

Calls: 94,286 (60%)

Puts: 63,713 (40%)

Current vs Prior 7-Day Avg -32.83%

Calls: -49.77%

Puts: -7.77%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/25) $81.02M

Calls: $49.32M (61%)

Puts: $31.70M (39%)

Prior (09/24) $99.24M

Calls: $73.30M (74%)

Puts: $25.94M (26%)

Current vs Prior -18.35%

Calls: -32.71%

Puts: +22.22%

Prior 7-Day Total $1.10B

Calls: $817.98M (75%)

Puts: $277.42M (25%)

Prior 7-Day Average $156.49M

Calls: $116.85M (75%)

Puts: $39.63M (25%)

Current vs Prior 7-Day Avg -48.22%

Calls: -57.79%

Puts: -20.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 1.24

Prior (09/24) 0.95

Current vs Prior +30.84%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +72.01%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/25) 512,944

Calls: 280,029 (55%)

Puts: 232,915 (45%)

Prior (09/24) 514,633

Calls: 272,911 (53%)

Puts: 241,722 (47%)

Current vs Prior -0.33%

Prior 7-Day Total 4,282,445

Calls: 2,306,501 (54%)

Puts: 1,975,944 (46%)

Prior 7-Day Average 611,777

Calls: 329,500 (54%)

Puts: 282,277 (46%)

Current vs Prior 7-Day Avg -16.16%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 1.06% | 6.25%10.84% | 17.93%

Prior 3.22% | 6.65%10.83% | 17.94%

Current vs Prior +94.39% | +22.66%+0.06% | -0.04%

Prior 7-Day Avg 5.04% | 7.89%6.44% | 14.43%

Current vs 7-Day Avg +23.98% | +3.45%+68.27% | +24.27%

Prior 7-Day Eod 3.22% | 6.65%10.83% | 17.94%

Current vs 7-Day Eod +94.39% | +22.66%+0.06% | -0.04%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.04% | 3.89%

Calls: 1.89% | 4.19%

Puts: 4.20% | 3.58%

Prior 3.04% | 3.89%

Calls: 1.89% | 4.19%

Puts: 4.20% | 3.58%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 3.48% | 4.07%

Calls: 2.29% | 4.27%

Puts: 4.67% | 3.85%

Current vs 7-Day Avg -12.57% | -4.36%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($49.32M). Bearish P/C ratio of 1.24 indicates protective positioning. P/C ratio rising 31% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 83 of results (avg 6.3%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	34.75	35.75	$35.25	2.8%	130	0.87	1.6K
$225.00	Oct 16	30.55	31.45	$31.00	2.9%	18	0.83	1.4K
$255.00	Oct 16	11.55	11.90	$11.73	3.0%	264	0.48	695
$247.50	Oct 16	15.20	15.75	$15.48	3.6%	38	0.57	359
$260.00	Oct 16	9.45	9.80	$9.63	3.6%	944	0.42	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 16	16.65	17.15	$16.90	3.0%	129	0.57	263
$250.00	Oct 16	11.25	11.60	$11.43	3.1%	403	0.46	550
$240.00	Oct 16	7.05	7.30	$7.18	3.5%	388	0.33	772
$295.00	Oct 9	43.00	44.60	$43.80	3.7%	1	0.96	--
$247.50	Oct 16	10.05	10.45	$10.25	3.9%	34	0.42	164

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.91, cheapest $0.91)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 2	0.87	0.95	$0.91	8.8%	336	0.10	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Sep 25	48.45	53.50	$50.98	9.9%	21	1.00	16
$205.00	Sep 25	46.05	49.45	$47.75	7.1%	37	1.00	227
$210.00	Sep 25	41.05	43.45	$42.25	5.7%	83	1.00	439
$212.50	Sep 25	36.55	43.50	$40.03	17.4%	29	1.00	--
$215.00	Sep 25	36.15	37.75	$36.95	4.3%	39	1.00	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Sep 25	20.85	26.75	$23.80	24.8%	13	1.00	--
$270.00	Sep 25	16.40	19.20	$17.80	15.7%	25	1.00	291
$262.50	Sep 25	8.05	12.15	$10.10	40.6%	97	1.00	607
$265.00	Sep 25	10.55	14.00	$12.28	28.1%	41	1.00	1.2K
$260.00	Sep 25	5.65	9.70	$7.68	52.7%	746	0.99	851

Most actively traded options today. High liquidity = easy entry/exit. 350 active (total vol 84.5K, top 7.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 25	0.00	0.01	$0.01	100.0%	5.0K	0.01	3.1K
$255.00	Sep 25	0.00	0.01	$0.01	100.0%	2.4K	0.01	2.6K
$260.00	Oct 2	3.95	4.25	$4.10	7.3%	1.8K	0.35	933
$270.00	Sep 25	0.00	0.01	$0.01	100.0%	1.8K	0.00	3.5K
$300.00	Oct 16	1.53	1.75	$1.64	13.4%	1.7K	0.11	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	0.00	0.01	$0.01	100.0%	7.0K	0.01	2.3K
$235.00	Oct 2	1.51	1.68	$1.60	10.6%	6.1K	0.16	560
$255.00	Sep 25	2.80	3.60	$3.20	25.0%	5.2K	0.99	1.3K
$252.50	Sep 25	0.47	0.76	$0.62	46.8%	4.2K	0.66	898
$250.00	Oct 2	5.95	6.20	$6.08	4.1%	3.4K	0.44	1.7K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 1.60, avg 4.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$250.00	Nov 6	$3.85	$6.15	$3.85	65%	1.60	$243.85
$230.00	$232.50	Sep 25	$0.43	$2.07	$0.43	100%	4.81	$230.43
$270.00	$280.00	Nov 6	$1.86	$8.14	$1.86	40%	4.38	$271.86
$230.00	$232.50	Oct 2	$0.63	$1.87	$0.63	90%	2.97	$230.63
$215.00	$217.50	Oct 16	$0.85	$1.65	$0.85	90%	1.94	$215.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$265.00	$262.50	Oct 16	$0.57	$1.93	$0.57	63%	3.39	$264.43
$265.00	$262.50	Oct 2	$0.87	$1.63	$0.87	74%	1.87	$264.13
$265.00	$260.00	Oct 9	$2.32	$2.68	$2.32	67%	1.16	$262.68
$260.00	$255.00	Oct 30	$1.92	$3.08	$1.92	54%	1.60	$258.08
$230.00	$225.00	Nov 6	$0.63	$4.37	$0.63	26%	6.94	$229.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 10.90, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$282.50	$285.00	Oct 9	$2.29	$2.29	$0.21	80%	10.90	$284.79
$255.00	$260.00	Nov 6	$3.65	$3.65	$1.35	48%	2.70	$258.65
$280.00	$285.00	Oct 30	$2.00	$2.00	$3.00	70%	0.67	$282.00
$270.00	$272.50	Oct 9	$1.21	$1.21	$1.29	72%	0.94	$271.21
$275.00	$280.00	Oct 23	$1.93	$1.93	$3.07	70%	0.63	$276.93

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$230.00	Nov 6	$2.75	$2.75	$2.25	69%	1.22	$232.25
$207.50	$205.00	Sep 25	$0.83	$0.83	$1.67	94%	0.50	$206.67
$250.00	$240.00	Nov 6	$4.58	$4.58	$5.42	56%	0.85	$245.42
$245.00	$240.00	Oct 30	$2.48	$2.48	$2.52	60%	0.98	$242.52
$242.50	$240.00	Oct 9	$1.28	$1.28	$1.22	68%	1.05	$241.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.77, cheapest $6.66)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$252.50	Sep 25	Oct 2	$6.88	51.2%	52.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$252.50	Sep 25	Oct 2	$6.66	51.2%	52.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 0.33% of stock, avg 9.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Sep 25	$0.22	$0.62	$0.84	$251.66	$253.34	0.33%
$250.00	Sep 25	$2.05	$0.01	$2.06	$247.94	$252.06	0.82%
$255.00	Sep 25	$0.01	$3.20	$3.21	$251.79	$258.21	1.27%
$247.50	Sep 25	$4.65	$0.02	$4.67	$242.83	$252.17	1.85%
$257.50	Sep 25	$0.01	$5.25	$5.26	$252.24	$262.76	2.09%
$245.00	Sep 25	$6.88	$0.01	$6.89	$238.11	$251.89	2.73%
$260.00	Sep 25	$0.01	$7.68	$7.69	$252.31	$267.69	3.05%
$242.50	Sep 25	$9.50	$0.01	$9.51	$232.99	$252.01	3.77%
$262.50	Sep 25	$0.01	$10.10	$10.11	$252.39	$272.61	4.01%
$240.00	Sep 25	$11.85	$0.01	$11.86	$228.14	$251.86	4.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.43% of stock, avg 7.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$272.50	$207.50	Sep 25	$0.25	$0.84	$1.09	$206.41	$273.59
$267.50	$207.50	Sep 25	$0.30	$0.84	$1.14	$206.36	$268.64
$252.50	$207.50	Sep 25	$0.22	$0.84	$1.06	$206.44	$253.56
$265.00	$242.50	Oct 2	$2.80	$3.10	$5.90	$236.60	$270.90
$262.50	$242.50	Oct 2	$3.38	$3.10	$6.48	$236.02	$268.98
$265.00	$245.00	Oct 2	$2.80	$4.10	$6.90	$238.10	$271.90
$262.50	$245.00	Oct 2	$3.38	$4.10	$7.48	$237.52	$269.98
$260.00	$242.50	Oct 2	$4.10	$3.10	$7.20	$235.30	$267.20
$260.00	$245.00	Oct 2	$4.10	$4.10	$8.20	$236.80	$268.20
$265.00	$247.50	Oct 2	$2.80	$5.05	$7.85	$239.65	$272.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 26.78, avg credit $1.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
230/235	280/285	Nov 6	$4.82	$0.18	35%	26.78	$230.18	$284.82
228/230	270/272	Oct 9	$2.05	$0.45	55%	4.56	$227.95	$272.05
220/222	270/272	Oct 9	$1.83	$0.67	61%	2.73	$220.67	$271.83
205/208	268/270	Sep 25	$1.12	$1.38	87%	0.81	$206.38	$268.62
205/208	272/275	Sep 25	$1.07	$1.43	89%	0.75	$206.43	$273.57
230/235	280/285	Oct 30	$3.70	$1.30	40%	2.85	$231.30	$283.70
235/240	280/285	Oct 30	$3.90	$1.10	35%	3.55	$236.10	$283.90
205/210	275/280	Oct 23	$2.67	$2.33	60%	1.15	$207.33	$277.67
210/215	280/285	Oct 30	$2.88	$2.12	55%	1.36	$212.12	$282.88
220/225	280/285	Nov 6	$3.47	$1.53	43%	2.27	$221.53	$283.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 0.54, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$252.50	$255.00	Sep 25	$1.62	$0.88	99%	0.54
$247.50	$250.00	$252.50	Sep 25	$0.77	$1.73	65%	2.25
$252.50	$255.00	$257.50	Sep 25	$0.21	$2.29	34%	10.90
$240.00	$245.00	$250.00	Oct 23	$0.20	$4.80	11%	24.00
$270.00	$275.00	$280.00	Oct 23	$0.22	$4.78	11%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$247.50	$250.00	$252.50	Sep 25	$0.62	$1.88	64%	3.03
$250.00	$252.50	$255.00	Sep 25	$1.97	$0.53	97%	0.27
$210.00	$215.00	$220.00	Oct 30	$0.07	$4.93	6%	70.43
$220.00	$225.00	$230.00	Oct 23	$0.13	$4.87	8%	37.46
$215.00	$220.00	$225.00	Oct 23	$0.13	$4.87	8%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-1.15, 118 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$247.50	1:2	Sep 25	-$2.42	$0.08
$287.50	$290.00	1:2	Oct 2	-$0.03	$2.47
$297.50	$300.00	1:2	Oct 2	-$0.02	$2.48
$255.00	$257.50	1:2	Sep 25	-$0.01	$2.49
$257.50	$260.00	1:2	Sep 25	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$257.50	$255.00	1:2	Sep 25	-$1.15	$1.35
$275.00	$260.00	1:2	Oct 23	-$8.58	$6.42
$225.00	$222.50	1:2	Oct 2	-$0.01	$2.49
$217.50	$215.00	1:2	Oct 2	$0.00	$2.50
$250.00	$247.50	1:2	Sep 25	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.64%, avg 2.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$265.00	Nov 6	$11.70	0.43	5.1%	4.64%	9.74%	7	--
$255.00	Nov 6	$15.50	0.53	1.1%	6.15%	7.29%	5	--
$260.00	Oct 30	$13.05	0.46	3.1%	5.18%	8.30%	57	226
$280.00	Nov 6	$7.00	0.34	11.1%	2.78%	13.83%	51	7
$265.00	Oct 30	$11.05	0.42	5.1%	4.38%	9.49%	5	72
$255.00	Oct 30	$14.95	0.51	1.1%	5.93%	7.07%	21	37
$275.00	Oct 30	$8.15	0.34	9.1%	3.23%	12.30%	12	485
$270.00	Oct 30	$8.95	0.38	7.1%	3.55%	10.64%	3	--
$280.00	Oct 30	$7.00	0.30	11.1%	2.78%	13.83%	33	256
$260.00	Nov 6	$11.45	0.48	3.1%	4.54%	7.66%	5	2

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 47,356

Total Puts 58,766

Put/Call Ratio 1.24

Net Difference -11,410

Prior's Put/Call Breakdown

Total Calls 47,097

Total Puts 44,669

Put/Call Ratio 0.95

Net Difference 2,428

Prior 7-Day Put/Call Summary

Total Calls 660,003

Total Puts 445,995

Average Put/Call Ratio 0.72

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