CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$262.74 +1.35%

$263.65 (+0.35%)🌙

as of 09/29 06:20 PM

(9/28 03:02) ◀

Tuesday, September 29, 2026 (6:20pm)

▶ (9/30 23:52)

◀ 9/29 18:20 ▶

Option Volume

Detail

ℹ

Current (09/29) 57,837

Calls: 23,826 (41%)

Puts: 34,011 (59%)

Prior (09/28) 94,915

Calls: 47,790 (50%)

Puts: 47,125 (50%)

Current vs Prior -39.06%

Calls: -50.14% (Calls)

Puts: -27.83% (Puts)

Prior 7-Day Total 913,532

Calls: 495,081 (54%)

Puts: 418,451 (46%)

Prior 7-Day Average 130,504

Calls: 70,725 (54%)

Puts: 59,778 (46%)

Current vs Prior 7-Day Avg -55.68%

Calls: -66.31%

Puts: -43.11%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/29) $60.88M

Calls: $43.69M (72%)

Puts: $17.18M (28%)

Prior (09/28) $84.74M

Calls: $55.93M (66%)

Puts: $28.82M (34%)

Current vs Prior -28.17%

Calls: -21.87%

Puts: -40.38%

Prior 7-Day Total $872.06M

Calls: $629.61M (72%)

Puts: $242.46M (28%)

Prior 7-Day Average $124.58M

Calls: $89.94M (72%)

Puts: $34.64M (28%)

Current vs Prior 7-Day Avg -51.14%

Calls: -51.42%

Puts: -50.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 1.43

Prior (09/28) 0.99

Current vs Prior +44.76%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +59.99%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/29) 487,297

Calls: 216,516 (44%)

Puts: 270,781 (56%)

Prior (09/28) 441,279

Calls: 211,475 (48%)

Puts: 229,804 (52%)

Current vs Prior +10.43%

Prior 7-Day Total 4,038,723

Calls: 2,142,940 (53%)

Puts: 1,895,783 (47%)

Prior 7-Day Average 576,960

Calls: 306,134 (53%)

Puts: 270,826 (47%)

Current vs Prior 7-Day Avg -15.54%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.90% | 7.76%10.12% | 17.59%

Prior 5.71% | 8.49%10.31% | 17.58%

Current vs Prior -14.19% | -8.50%-1.81% | +0.04%

Prior 7-Day Avg 5.03% | 7.87%7.74% | 15.71%

Current vs 7-Day Avg -2.49% | -1.40%+30.81% | +11.94%

Prior 7-Day Eod 5.71% | 8.49%10.31% | 17.58%

Current vs 7-Day Eod -14.19% | -8.50%-1.81% | +0.04%

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 72% call dollar volume ($43.69M). Bearish P/C ratio of 1.43 indicates protective positioning. P/C ratio rising 45% - 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 BEARISH

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 91 of results (avg 5.7%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	39.15	40.00	$39.58	2.1%	5	0.90	--
$220.00	Oct 16	43.75	44.70	$44.23	2.1%	7	0.92	1.5K
$230.00	Oct 16	34.75	35.75	$35.25	2.8%	42	0.87	1.5K
$250.00	Oct 2	14.10	14.55	$14.33	3.1%	200	0.82	1.2K
$245.00	Oct 16	23.00	23.80	$23.40	3.4%	38	0.74	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	15.95	16.50	$16.23	3.4%	12	0.57	17
$247.50	Oct 2	1.08	1.12	$1.10	3.6%	351	0.14	554
$262.50	Oct 16	11.85	12.30	$12.08	3.7%	23	0.47	86
$250.00	Oct 16	6.50	6.75	$6.63	3.8%	288	0.32	4.4K
$260.00	Nov 6	16.35	17.00	$16.68	3.9%	3	0.45	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.62, cheapest $0.30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 2	0.28	0.32	$0.30	13.3%	456	0.05	982
$287.50	Oct 2	0.36	0.42	$0.39	15.4%	547	0.06	336
$285.00	Oct 2	0.50	0.56	$0.53	11.3%	442	0.08	702
$282.50	Oct 2	0.69	0.76	$0.73	9.6%	204	0.10	318
$280.00	Oct 2	0.95	1.01	$0.98	6.1%	783	0.13	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 2	0.21	0.24	$0.22	13.6%	6.1K	0.03	6.4K
$240.00	Oct 2	0.38	0.42	$0.40	10.0%	1.5K	0.06	1.7K
$242.50	Oct 2	0.53	0.60	$0.56	12.5%	609	0.08	2.7K
$245.00	Oct 2	0.75	0.81	$0.78	7.7%	820	0.11	2.8K
$227.50	Oct 9	0.67	0.78	$0.73	15.1%	25	0.06	65

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 2	44.45	49.00	$46.73	9.7%	1	1.00	--
$220.00	Oct 2	39.25	44.95	$42.10	13.5%	3	1.00	319
$225.00	Oct 2	35.05	41.50	$38.28	16.8%	8	1.00	218
$227.50	Oct 2	30.90	39.15	$35.03	23.6%	1	1.00	38
$230.00	Oct 2	29.45	35.00	$32.23	17.2%	32	1.00	596

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$292.50	Oct 2	26.25	34.15	$30.20	26.2%	2	0.97	--
$290.00	Oct 2	25.00	32.00	$28.50	24.6%	8	0.95	53
$295.00	Oct 9	31.85	36.85	$34.35	14.6%	3	0.89	2
$280.00	Oct 2	15.05	22.50	$18.77	39.7%	2	0.86	9
$300.00	Oct 16	37.95	42.05	$40.00	10.2%	4	0.85	5

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 44.5K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 2	2.89	3.00	$2.95	3.7%	2.4K	0.32	1.8K
$265.00	Oct 2	4.65	4.90	$4.78	5.2%	1.7K	0.45	1.7K
$260.00	Oct 2	7.10	7.45	$7.28	4.8%	1.6K	0.58	3.2K
$275.00	Oct 2	1.69	1.76	$1.73	4.0%	1.1K	0.21	1.5K
$262.50	Oct 2	5.80	6.05	$5.93	4.2%	965	0.52	579

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 2	0.21	0.24	$0.22	13.6%	6.1K	0.03	6.4K
$250.00	Oct 2	1.44	1.56	$1.50	8.0%	2.1K	0.18	5.6K
$255.00	Oct 2	2.60	2.75	$2.68	5.6%	1.7K	0.29	1.6K
$237.50	Oct 2	0.26	0.32	$0.29	20.7%	1.5K	0.04	470
$240.00	Oct 2	0.38	0.42	$0.40	10.0%	1.5K	0.06	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. 23 strikes (avg 14.3%, max 19.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Oct 2	Nov 6	61.4%	51.6%	19.0%	1.6K	3.2K
$255.00	Oct 2	Nov 6	61.9%	52.4%	18.2%	200	1.3K
$250.00	Oct 2	Nov 6	62.9%	54.4%	15.7%	202	1.2K
$252.50	Oct 2	Oct 16	62.1%	54.1%	14.7%	170	1.3K
$267.50	Oct 2	Oct 16	62.1%	54.2%	14.5%	541	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Oct 2	Nov 6	61.4%	51.6%	19.0%	623	820
$255.00	Oct 2	Nov 6	61.9%	52.4%	18.2%	1.7K	1.6K
$252.50	Oct 2	Oct 16	62.1%	54.1%	14.7%	629	1.6K
$250.00	Oct 2	Oct 30	62.9%	54.9%	14.6%	2.1K	5.8K
$267.50	Oct 2	Oct 16	62.1%	54.2%	14.5%	13	72

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 5.85, avg 4.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$295.00	Nov 6	$1.46	$8.54	$1.46	35%	5.85	$286.46
$215.00	$217.50	Oct 16	$0.85	$1.65	$0.85	93%	1.94	$215.85
$270.00	$275.00	Nov 6	$0.80	$4.20	$0.80	46%	5.25	$270.80
$240.00	$245.00	Oct 9	$2.77	$2.23	$2.77	84%	0.81	$242.77
$250.00	$255.00	Oct 30	$1.93	$3.07	$1.93	65%	1.59	$251.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$277.50	Oct 2	$1.39	$1.11	$1.39	86%	0.80	$278.61
$250.00	$247.50	Oct 9	$0.10	$2.40	$0.10	27%	24.00	$249.90
$250.00	$245.00	Oct 23	$0.99	$4.01	$0.99	34%	4.05	$249.01
$280.00	$275.00	Oct 9	$3.10	$1.90	$3.10	74%	0.61	$276.90
$270.00	$267.50	Oct 16	$0.90	$1.60	$0.90	57%	1.78	$269.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 0.74, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$300.00	Nov 6	$2.12	$2.12	$2.88	70%	0.74	$297.12
$305.00	$310.00	Nov 6	$1.71	$1.71	$3.29	77%	0.52	$306.71
$305.00	$310.00	Oct 30	$1.65	$1.65	$3.35	78%	0.49	$306.65
$275.00	$280.00	Oct 23	$2.37	$2.37	$2.63	61%	0.90	$277.37
$310.00	$315.00	Oct 23	$1.00	$1.00	$4.00	85%	0.25	$311.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$250.00	Oct 23	$2.58	$2.58	$2.42	60%	1.07	$252.42
$260.00	$255.00	Oct 23	$2.68	$2.68	$2.32	55%	1.16	$257.32
$235.00	$230.00	Oct 23	$1.35	$1.35	$3.65	80%	0.37	$233.65
$247.50	$245.00	Oct 9	$1.02	$1.02	$1.48	75%	0.69	$246.48
$235.00	$230.00	Nov 6	$1.53	$1.53	$3.47	76%	0.44	$233.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.92, cheapest $6.83)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$257.50	Oct 2	Oct 9	$3.70	62.0%	54.3%
$262.50	Oct 2	Oct 9	$3.87	61.3%	54.4%
$260.00	Oct 2	Oct 9	$3.82	61.4%	54.5%
$267.50	Oct 2	Oct 9	$3.72	62.1%	55.6%
$265.00	Oct 2	Oct 9	$3.82	62.2%	55.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$267.50	Oct 2	Oct 16	$6.83	62.1%	54.2%
$257.50	Oct 2	Oct 9	$3.37	62.0%	54.3%
$262.50	Oct 2	Oct 9	$3.63	61.3%	54.4%
$260.00	Oct 2	Oct 9	$3.58	61.4%	54.5%
$265.00	Oct 2	Oct 9	$3.65	62.2%	55.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 4.41% of stock, avg 9.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$262.50	Oct 2	$5.93	$5.65	$11.58	$250.92	$274.08	4.41%
$265.00	Oct 2	$4.78	$6.95	$11.73	$253.27	$276.73	4.46%
$260.00	Oct 2	$7.28	$4.47	$11.75	$248.25	$271.75	4.47%
$267.50	Oct 2	$3.78	$8.50	$12.28	$255.22	$279.78	4.67%
$257.50	Oct 2	$8.78	$3.53	$12.31	$245.19	$269.81	4.69%
$270.00	Oct 2	$2.95	$10.18	$13.13	$256.87	$283.13	5.00%
$255.00	Oct 2	$10.48	$2.68	$13.16	$241.84	$268.16	5.01%
$252.50	Oct 2	$12.33	$2.00	$14.33	$238.17	$266.83	5.45%
$272.50	Oct 2	$2.29	$12.03	$14.32	$258.18	$286.82	5.45%
$275.00	Oct 2	$1.73	$13.98	$15.71	$259.29	$290.71	5.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.42% of stock, avg 6.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$275.00	$252.50	Oct 2	$1.73	$2.00	$3.73	$248.77	$278.73
$272.50	$252.50	Oct 2	$2.29	$2.00	$4.29	$248.21	$276.79
$275.00	$255.00	Oct 2	$1.73	$2.68	$4.41	$250.59	$279.41
$272.50	$255.00	Oct 2	$2.29	$2.68	$4.97	$250.03	$277.47
$270.00	$252.50	Oct 2	$2.95	$2.00	$4.95	$247.55	$274.95
$270.00	$255.00	Oct 2	$2.95	$2.68	$5.63	$249.37	$275.63
$275.00	$257.50	Oct 2	$1.73	$3.53	$5.26	$252.24	$280.26
$272.50	$257.50	Oct 2	$2.29	$3.53	$5.82	$251.68	$278.32
$270.00	$257.50	Oct 2	$2.95	$3.53	$6.48	$251.02	$276.48
$267.50	$252.50	Oct 2	$3.78	$2.00	$5.78	$246.72	$273.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 289 found (best R:R 2.70, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
230/235	295/300	Nov 6	$3.65	$1.35	46%	2.70	$231.35	$298.65
230/235	305/310	Nov 6	$3.24	$1.76	53%	1.84	$231.76	$308.24
240/245	295/300	Nov 6	$3.95	$1.05	38%	3.76	$241.05	$298.95
215/220	295/300	Nov 6	$3.06	$1.94	56%	1.58	$216.94	$298.06
240/245	305/310	Nov 6	$3.54	$1.46	45%	2.42	$241.46	$308.54
215/220	305/310	Nov 6	$2.65	$2.35	63%	1.13	$217.35	$307.65
240/245	305/310	Oct 30	$3.38	$1.62	48%	2.09	$241.62	$308.38
235/240	305/310	Oct 30	$3.15	$1.85	52%	1.70	$236.85	$308.15
235/240	295/300	Nov 6	$3.64	$1.36	42%	2.68	$236.36	$298.64
220/225	295/300	Nov 6	$3.06	$1.94	53%	1.58	$221.94	$298.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$295.00	$300.00	Oct 16	$0.12	$4.88	7%	40.67
$270.00	$272.50	$275.00	Oct 2	$0.10	$2.40	11%	24.00
$257.50	$260.00	$262.50	Oct 2	$0.15	$2.35	14%	15.67
$262.50	$265.00	$267.50	Oct 2	$0.15	$2.35	13%	15.67
$257.50	$260.00	$262.50	Oct 9	$0.08	$2.42	8%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$255.00	$260.00	Oct 23	$0.10	$4.90	12%	49.00
$240.00	$245.00	$250.00	Oct 30	$0.14	$4.86	9%	34.71
$255.00	$257.50	$260.00	Oct 2	$0.09	$2.41	13%	26.78
$260.00	$262.50	$265.00	Oct 2	$0.12	$2.38	14%	19.83
$220.00	$225.00	$230.00	Oct 30	$0.10	$4.90	6%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-4.73, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$302.50	1:2	Oct 2	$0.00	$2.50
$307.50	$310.00	1:2	Oct 2	$0.00	$2.50
$290.00	$295.00	1:2	Oct 9	-$0.58	$4.42
$295.00	$297.50	1:2	Oct 2	-$0.08	$2.42
$297.50	$300.00	1:2	Oct 2	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$270.00	1:2	Oct 16	-$4.73	$10.27
$290.00	$280.00	1:2	Oct 2	-$9.04	$0.96
$215.00	$212.50	1:2	Oct 2	$0.00	$2.50
$225.00	$222.50	1:2	Oct 2	-$0.02	$2.48
$230.00	$227.50	1:2	Oct 2	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 4.70%, avg 1.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$275.00	Nov 6	$12.35	0.43	4.7%	4.70%	9.37%	3	4
$280.00	Nov 6	$10.65	0.39	6.6%	4.05%	10.62%	3	--
$285.00	Nov 6	$9.40	0.35	8.5%	3.58%	12.05%	2	38
$295.00	Nov 6	$6.80	0.30	12.3%	2.59%	14.87%	1	2
$265.00	Oct 30	$14.80	0.51	0.9%	5.63%	6.49%	9	82
$280.00	Oct 30	$9.05	0.38	6.6%	3.44%	10.01%	7	277
$275.00	Oct 30	$10.05	0.42	4.7%	3.83%	8.49%	1	--
$285.00	Oct 30	$7.60	0.34	8.5%	2.89%	11.36%	13	157
$270.00	Nov 6	$11.80	0.46	2.8%	4.49%	7.25%	12	53
$265.00	Nov 6	$13.95	0.50	0.9%	5.31%	6.17%	6	50

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 23,826

Total Puts 34,011

Put/Call Ratio 1.43

Net Difference -10,185

Prior's Put/Call Breakdown

Total Calls 47,790

Total Puts 47,125

Put/Call Ratio 0.99

Net Difference 665

Prior 7-Day Put/Call Summary

Total Calls 495,081

Total Puts 418,451

Average Put/Call Ratio 0.89

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