CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$259.25 +2.82%

$259.27 (+0.01%)🌙

as of 09/29 03:02 AM

(9/25 18:18) ◀

Monday, September 28, 2026 (3:02am)

▶ (9/29 18:20)

◀ 9/28 03:02 ▶

Option Volume

Detail

ℹ

Current (09/29) 94,915

Calls: 47,790 (50%)

Puts: 47,125 (50%)

Prior (09/25) 106,122

Calls: 47,356 (45%)

Puts: 58,766 (55%)

Current vs Prior -10.56%

Calls: +0.92% (Calls)

Puts: -19.81% (Puts)

Prior 7-Day Total 1,141,865

Calls: 661,123 (58%)

Puts: 480,742 (42%)

Prior 7-Day Average 163,123

Calls: 94,446 (58%)

Puts: 68,677 (42%)

Current vs Prior 7-Day Avg -41.81%

Calls: -49.40%

Puts: -31.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $84.74M

Calls: $55.93M (66%)

Puts: $28.82M (34%)

Prior (09/25) $81.02M

Calls: $49.32M (61%)

Puts: $31.70M (39%)

Current vs Prior +4.59%

Calls: +13.39%

Puts: -9.10%

Prior 7-Day Total $1.13B

Calls: $840.87M (74%)

Puts: $289.16M (26%)

Prior 7-Day Average $161.43M

Calls: $120.12M (74%)

Puts: $41.31M (26%)

Current vs Prior 7-Day Avg -47.50%

Calls: -53.44%

Puts: -30.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.99

Prior (09/25) 1.24

Current vs Prior -20.54%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +19.60%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 441,279

Calls: 211,475 (48%)

Puts: 229,804 (52%)

Prior (09/25) 512,944

Calls: 280,029 (55%)

Puts: 232,915 (45%)

Current vs Prior -13.97%

Prior 7-Day Total 4,266,723

Calls: 2,301,440 (54%)

Puts: 1,965,283 (46%)

Prior 7-Day Average 609,531

Calls: 328,777 (54%)

Puts: 280,754 (46%)

Current vs Prior 7-Day Avg -27.60%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.71% | 8.49%10.31% | 17.58%

Prior 6.25% | 8.16%10.84% | 17.93%

Current vs Prior -8.61% | +3.96%-4.88% | -1.95%

Prior 7-Day Avg 5.09% | 7.89%7.14% | 15.19%

Current vs 7-Day Avg +12.27% | +7.58%+44.33% | +15.76%

Prior 7-Day Eod 6.25% | 8.16%10.84% | 17.93%

Current vs 7-Day Eod -8.61% | +3.96%-4.88% | -1.95%

Sentiment BULLISHBULLISH

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 3.04% | 3.89%

Calls: 1.89% | 4.19%

Puts: 4.20% | 3.58%

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

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($55.93M). P/C ratio dropping 21% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 108 of results (avg 6.2%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 9	7.50	7.70	$7.60	2.6%	169	0.42	457
$262.50	Oct 2	5.20	5.35	$5.28	2.8%	694	0.44	348
$250.00	Oct 16	17.80	18.35	$18.08	3.0%	229	0.64	2.8K
$245.00	Oct 2	15.95	16.45	$16.20	3.1%	58	0.81	442
$250.00	Oct 2	12.20	12.60	$12.40	3.2%	353	0.72	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 2	3.00	3.05	$3.03	1.7%	4.3K	0.28	3.2K
$267.50	Oct 9	14.40	14.85	$14.63	3.1%	48	0.61	2
$260.00	Oct 16	12.60	13.05	$12.83	3.5%	619	0.48	252
$260.00	Oct 2	6.95	7.20	$7.08	3.5%	688	0.50	553
$250.00	Oct 16	8.10	8.40	$8.25	3.6%	4.7K	0.36	620

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.61, cheapest $0.41)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 2	0.38	0.44	$0.41	14.6%	338	0.06	885
$287.50	Oct 2	0.50	0.61	$0.55	20.0%	484	0.07	163
$285.00	Oct 2	0.65	0.70	$0.68	7.4%	577	0.09	512
$282.50	Oct 2	0.81	0.93	$0.87	13.8%	364	0.11	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 2	0.31	0.34	$0.33	9.1%	1.1K	0.04	2.8K
$232.50	Oct 2	0.40	0.45	$0.43	11.6%	486	0.05	376
$235.00	Oct 2	0.55	0.59	$0.57	7.0%	2.1K	0.07	5.5K
$237.50	Oct 2	0.69	0.81	$0.75	16.0%	725	0.09	212
$225.00	Oct 9	0.87	1.00	$0.94	13.8%	259	0.08	767

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 9	46.65	51.30	$48.97	9.5%	2	1.00	--
$210.00	Oct 2	45.60	53.35	$49.48	15.7%	20	1.00	45
$215.00	Oct 2	41.75	48.35	$45.05	14.7%	6	0.99	--
$220.00	Oct 2	38.00	43.40	$40.70	13.3%	4	0.98	--
$217.50	Oct 2	39.55	45.85	$42.70	14.8%	6	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$282.50	Oct 2	21.40	26.00	$23.70	19.4%	5	0.89	--
$280.00	Oct 2	18.90	24.05	$21.48	24.0%	5	0.86	4
$275.00	Oct 2	17.20	19.85	$18.52	14.3%	17	0.80	128
$272.50	Oct 2	15.20	15.90	$15.55	4.5%	14	0.76	--
$285.00	Oct 16	27.25	32.75	$30.00	18.3%	3	0.76	--

Most actively traded options today. High liquidity = easy entry/exit. 284 active (total vol 72.9K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	6.30	6.60	$6.45	4.7%	4.2K	0.50	1.1K
$260.00	Oct 16	12.45	12.90	$12.68	3.5%	3.5K	0.52	1.8K
$270.00	Oct 2	2.79	2.90	$2.85	3.9%	2.9K	0.28	1.3K
$265.00	Oct 2	4.25	4.45	$4.35	4.6%	2.3K	0.38	1.4K
$257.50	Oct 9	10.85	11.35	$11.10	4.5%	2.3K	0.54	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 16	8.10	8.40	$8.25	3.6%	4.7K	0.36	620
$250.00	Oct 2	3.00	3.05	$3.03	1.7%	4.3K	0.28	3.2K
$235.00	Oct 2	0.55	0.59	$0.57	7.0%	2.1K	0.07	5.5K
$245.00	Oct 2	1.77	1.87	$1.82	5.5%	2.0K	0.19	1.4K
$230.00	Oct 16	2.64	3.05	$2.85	14.4%	1.8K	0.16	876

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 14.6%, max 21.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$272.50	Oct 2	Oct 16	63.7%	53.2%	19.7%	1.2K	775
$245.00	Oct 2	Oct 30	63.9%	54.0%	18.5%	76	534
$255.00	Oct 2	Nov 6	63.0%	53.4%	18.0%	1.4K	1.2K
$250.00	Oct 2	Nov 6	63.3%	53.8%	17.7%	453	1.2K
$257.50	Oct 2	Oct 16	62.7%	54.2%	15.7%	1.3K	929

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Oct 2	Nov 6	63.9%	52.8%	21.0%	2.0K	1.4K
$255.00	Oct 2	Nov 6	63.0%	53.4%	18.0%	547	1.5K
$250.00	Oct 2	Nov 6	63.3%	53.8%	17.7%	4.3K	3.2K
$257.50	Oct 2	Oct 16	62.7%	54.2%	15.7%	514	219
$267.50	Oct 2	Oct 16	63.2%	54.8%	15.3%	7	59

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 5.94, avg 4.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$275.00	Nov 6	$0.72	$4.28	$0.72	45%	5.94	$270.72
$275.00	$280.00	Oct 30	$0.47	$4.53	$0.47	38%	9.64	$275.47
$242.50	$245.00	Oct 2	$0.80	$1.70	$0.80	85%	2.12	$243.30
$230.00	$240.00	Nov 6	$6.52	$3.48	$6.52	77%	0.53	$236.52
$240.00	$242.50	Oct 9	$1.00	$1.50	$1.00	80%	1.50	$241.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$275.00	Oct 2	$2.96	$2.04	$2.96	86%	0.69	$277.04
$275.00	$272.50	Oct 9	$0.65	$1.85	$0.65	71%	2.85	$274.35
$265.00	$260.00	Oct 9	$1.88	$3.12	$1.88	57%	1.66	$263.12
$257.50	$255.00	Oct 9	$0.32	$2.18	$0.32	46%	6.81	$257.18
$230.00	$225.00	Oct 23	$0.19	$4.81	$0.19	17%	25.32	$229.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 1.09, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$300.00	Oct 23	$1.92	$1.92	$3.08	78%	0.62	$296.92
$270.00	$275.00	Oct 30	$2.95	$2.95	$2.05	56%	1.44	$272.95
$305.00	$310.00	Oct 30	$1.57	$1.57	$3.43	79%	0.46	$306.57
$295.00	$300.00	Nov 6	$1.87	$1.87	$3.13	72%	0.60	$296.87
$275.00	$280.00	Nov 6	$2.55	$2.55	$2.45	58%	1.04	$277.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$230.00	Oct 23	$2.61	$2.61	$2.39	76%	1.09	$232.39
$255.00	$252.50	Oct 9	$2.20	$2.20	$0.30	58%	7.33	$252.80
$230.00	$225.00	Nov 6	$1.82	$1.82	$3.18	78%	0.57	$228.18
$245.00	$240.00	Oct 30	$2.18	$2.18	$2.82	67%	0.77	$242.82
$250.00	$245.00	Nov 6	$2.45	$2.45	$2.55	61%	0.96	$247.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.52, cheapest $2.97)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$252.50	Oct 2	Oct 9	$3.62	63.1%	54.3%
$257.50	Oct 2	Oct 9	$3.37	62.7%	55.7%
$265.00	Oct 2	Oct 9	$3.25	63.1%	57.9%
$267.50	Oct 2	Oct 9	$3.25	63.2%	58.4%
$260.00	Oct 2	Oct 9	$3.45	63.5%	58.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$252.50	Oct 2	Oct 9	$2.97	63.1%	54.3%
$257.50	Oct 2	Oct 9	$3.47	62.7%	55.7%
$262.50	Oct 2	Oct 16	$5.52	62.8%	56.4%
$265.00	Oct 2	Oct 9	$2.78	63.1%	57.9%
$267.50	Oct 2	Oct 9	$2.86	63.2%	58.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 5.22% of stock, avg 10.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$260.00	Oct 2	$6.45	$7.08	$13.53	$246.47	$273.53	5.22%
$257.50	Oct 2	$7.73	$5.85	$13.58	$243.92	$271.08	5.24%
$262.50	Oct 2	$5.28	$8.43	$13.71	$248.79	$276.21	5.29%
$255.00	Oct 2	$9.10	$4.78	$13.88	$241.12	$268.88	5.35%
$265.00	Oct 2	$4.35	$10.00	$14.35	$250.65	$279.35	5.54%
$252.50	Oct 2	$10.73	$3.83	$14.56	$237.94	$267.06	5.62%
$267.50	Oct 2	$3.53	$11.77	$15.30	$252.20	$282.80	5.90%
$250.00	Oct 2	$12.40	$3.03	$15.43	$234.57	$265.43	5.95%
$270.00	Oct 2	$2.85	$13.58	$16.43	$253.57	$286.43	6.34%
$247.50	Oct 2	$14.13	$2.33	$16.46	$231.04	$263.96	6.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.00% of stock, avg 7.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$270.00	$247.50	Oct 2	$2.85	$2.33	$5.18	$242.32	$275.18
$270.00	$250.00	Oct 2	$2.85	$3.03	$5.88	$244.12	$275.88
$267.50	$247.50	Oct 2	$3.53	$2.33	$5.86	$241.64	$273.36
$267.50	$250.00	Oct 2	$3.53	$3.03	$6.56	$243.44	$274.06
$270.00	$252.50	Oct 2	$2.85	$3.83	$6.68	$245.82	$276.68
$267.50	$252.50	Oct 2	$3.53	$3.83	$7.36	$245.14	$274.86
$265.00	$247.50	Oct 2	$4.35	$2.33	$6.68	$240.82	$271.68
$265.00	$250.00	Oct 2	$4.35	$3.03	$7.38	$242.62	$272.38
$270.00	$255.00	Oct 2	$2.85	$4.78	$7.63	$247.37	$277.63
$265.00	$252.50	Oct 2	$4.35	$3.83	$8.18	$244.32	$273.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 9.64, avg credit $1.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
230/235	295/300	Oct 23	$4.53	$0.47	55%	9.64	$230.47	$299.53
230/235	285/290	Oct 23	$3.98	$1.02	48%	3.90	$231.02	$288.98
230/235	305/310	Oct 23	$3.14	$1.86	61%	1.69	$231.86	$308.14
225/230	295/300	Nov 6	$3.69	$1.31	49%	2.82	$226.31	$298.69
240/245	305/310	Oct 30	$3.75	$1.25	45%	3.00	$241.25	$308.75
230/235	280/285	Oct 23	$3.82	$1.18	44%	3.24	$231.18	$283.82
240/245	295/300	Oct 23	$3.64	$1.36	46%	2.68	$241.36	$298.64
215/220	295/300	Oct 23	$2.56	$2.44	66%	1.05	$217.44	$297.56
220/225	295/300	Oct 23	$2.65	$2.35	63%	1.13	$222.35	$297.65
210/215	295/300	Oct 23	$2.30	$2.70	69%	0.85	$212.70	$297.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Nov 6	$0.44	$9.56	16%	21.73
$270.00	$275.00	$280.00	Oct 23	$0.06	$4.94	9%	82.33
$255.00	$260.00	$265.00	Oct 30	$0.07	$4.93	9%	70.43
$225.00	$230.00	$235.00	Oct 23	$0.07	$4.93	9%	70.43
$247.50	$250.00	$252.50	Oct 2	$0.06	$2.44	10%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Oct 23	$0.09	$4.91	6%	54.56
$257.50	$260.00	$262.50	Oct 2	$0.12	$2.38	12%	19.83
$247.50	$250.00	$252.50	Oct 2	$0.10	$2.40	10%	24.00
$242.50	$245.00	$247.50	Oct 2	$0.07	$2.43	8%	34.71
$252.50	$255.00	$257.50	Oct 2	$0.12	$2.38	11%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-8.52, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$300.00	1:2	Oct 9	-$0.06	$4.94
$295.00	$300.00	1:2	Oct 23	-$0.76	$4.24
$300.00	$302.50	1:2	Oct 2	$0.00	$2.50
$297.50	$300.00	1:2	Oct 2	-$0.14	$2.36
$305.00	$307.50	1:2	Oct 2	-$0.14	$2.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$270.00	1:2	Oct 30	-$8.52	$11.48
$285.00	$265.00	1:2	Nov 6	-$9.63	$10.37
$235.00	$230.00	1:2	Oct 23	-$0.66	$4.34
$225.00	$222.50	1:2	Oct 2	$0.00	$2.50
$230.00	$227.50	1:2	Oct 2	-$0.07	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.57%, avg 2.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$275.00	Nov 6	$11.85	0.42	6.1%	4.57%	10.65%	4	--
$270.00	Nov 6	$13.45	0.45	4.2%	5.19%	9.33%	7	--
$260.00	Nov 6	$17.80	0.53	0.3%	6.87%	7.16%	7	4
$265.00	Nov 6	$15.15	0.49	2.2%	5.84%	8.06%	6	48
$280.00	Nov 6	$9.75	0.37	8.0%	3.76%	11.76%	2	--
$290.00	Nov 6	$7.85	0.31	11.9%	3.03%	14.89%	6	--
$270.00	Oct 30	$11.80	0.44	4.2%	4.55%	8.70%	60	369
$265.00	Oct 30	$13.70	0.48	2.2%	5.28%	7.50%	25	70
$260.00	Oct 30	$15.85	0.52	0.3%	6.11%	6.40%	154	250
$295.00	Nov 6	$6.00	0.28	13.8%	2.31%	16.10%	1	--

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 47,790

Total Puts 47,125

Put/Call Ratio 0.99

Net Difference 665

Prior's Put/Call Breakdown

Total Calls 47,356

Total Puts 58,766

Put/Call Ratio 1.24

Net Difference -11,410

Prior 7-Day Put/Call Summary

Total Calls 661,123

Total Puts 480,742

Average Put/Call Ratio 0.82

Ratio Trend Falling

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