CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$264.75 +0.77%

$263.27 (-0.56%)🌙

as of 09/30 11:52 PM

(9/29 18:20) ◀

Wednesday, September 30, 2026 (11:52pm)

▶ (10/1 18:14)

◀ 9/30 23:52 ▶

Option Volume

Detail

ℹ

Current (09/30) 77,696

Calls: 45,128 (58%)

Puts: 32,568 (42%)

Prior (09/29) 57,837

Calls: 23,826 (41%)

Puts: 34,011 (59%)

Current vs Prior +34.34%

Calls: +89.41% (Calls)

Puts: -4.24% (Puts)

Prior 7-Day Total 754,142

Calls: 390,145 (52%)

Puts: 363,997 (48%)

Prior 7-Day Average 107,734

Calls: 55,735 (52%)

Puts: 51,999 (48%)

Current vs Prior 7-Day Avg -27.88%

Calls: -19.03%

Puts: -37.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $154.41M

Calls: $122.35M (79%)

Puts: $32.06M (21%)

Prior (09/29) $60.88M

Calls: $43.69M (72%)

Puts: $17.18M (28%)

Current vs Prior +153.65%

Calls: +180.02%

Puts: +86.60%

Prior 7-Day Total $749.58M

Calls: $536.67M (72%)

Puts: $212.91M (28%)

Prior 7-Day Average $107.08M

Calls: $76.67M (72%)

Puts: $30.42M (28%)

Current vs Prior 7-Day Avg +44.20%

Calls: +59.59%

Puts: +5.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.72

Prior (09/29) 1.43

Current vs Prior -49.44%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg -27.69%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30) 569,512

Calls: 290,073 (51%)

Puts: 279,439 (49%)

Prior (09/29) 487,297

Calls: 216,516 (44%)

Puts: 270,781 (56%)

Current vs Prior +16.87%

Prior 7-Day Total 3,799,344

Calls: 1,993,014 (52%)

Puts: 1,806,330 (48%)

Prior 7-Day Average 542,763

Calls: 284,716 (52%)

Puts: 258,047 (48%)

Current vs Prior 7-Day Avg +4.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.07% | 6.93%9.31% | 16.42%

Prior 4.90% | 7.76%10.12% | 17.59%

Current vs Prior -16.94% | -10.68%-8.03% | -6.66%

Prior 7-Day Avg 4.95% | 7.79%8.41% | 16.28%

Current vs 7-Day Avg -17.79% | -10.98%+10.69% | +0.83%

Prior 7-Day Eod 4.90% | 7.76%10.12% | 17.59%

Current vs 7-Day Eod -16.94% | -10.68%-8.03% | -6.66%

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

Strong bullish conviction with 79% of dollar volume in calls ($122.35M) vs puts ($32.06M). Massive premium surge with dollar volume up 154% vs prior. P/C ratio dropping 49% - sentiment shifting bullish.

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 BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 79 of results (avg 7.1%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 9	6.50	6.70	$6.60	3.0%	662	0.43	448
$215.00	Oct 16	50.10	52.10	$51.10	3.9%	74	0.96	--
$272.50	Oct 2	1.84	1.92	$1.88	4.3%	1.1K	0.27	1.1K
$220.00	Oct 16	45.10	47.10	$46.10	4.3%	15	0.95	1.5K
$270.00	Oct 16	9.40	9.85	$9.63	4.7%	359	0.46	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$267.50	Oct 16	12.40	12.95	$12.68	4.3%	92	0.51	60
$262.50	Oct 2	3.50	3.70	$3.60	5.6%	554	0.41	327
$280.00	Oct 16	19.85	21.00	$20.43	5.6%	82	0.67	96
$270.00	Oct 30	17.80	18.90	$18.35	6.0%	74	0.52	53
$250.00	Oct 2	0.64	0.68	$0.66	6.1%	1.3K	0.11	5.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.64, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Oct 2	0.26	0.29	$0.28	10.7%	278	0.06	767
$280.00	Oct 2	0.58	0.69	$0.64	17.2%	767	0.11	2.2K
$277.50	Oct 2	0.84	0.98	$0.91	15.4%	333	0.15	617
$300.00	Oct 9	0.72	0.85	$0.78	16.7%	98	0.08	600

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 2	0.29	0.32	$0.31	9.7%	1.0K	0.05	2.9K
$247.50	Oct 2	0.42	0.50	$0.46	17.4%	314	0.08	637
$250.00	Oct 2	0.64	0.68	$0.66	6.1%	1.3K	0.11	5.4K
$252.50	Oct 2	0.88	1.02	$0.95	14.7%	827	0.15	740
$220.00	Oct 9	0.22	0.25	$0.24	12.5%	71	0.02	270

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 125 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 2	39.15	46.60	$42.88	17.4%	2	1.00	--
$212.50	Oct 2	51.25	56.55	$53.90	9.8%	1	0.99	2
$225.00	Oct 2	37.40	42.55	$39.97	12.9%	13	0.99	220
$227.50	Oct 2	34.20	41.95	$38.08	20.4%	33	0.99	37
$220.00	Oct 2	42.00	47.55	$44.78	12.4%	1	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	33.70	38.85	$36.28	14.2%	3	1.00	3
$302.50	Oct 2	34.65	40.95	$37.80	16.7%	16	1.00	--
$305.00	Oct 2	36.05	43.50	$39.78	18.7%	2	1.00	--
$307.50	Oct 2	42.30	45.25	$43.78	6.7%	20	1.00	--
$287.50	Oct 2	19.85	26.60	$23.23	29.1%	4	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 306 active (total vol 45.0K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	1.19	1.37	$1.28	14.1%	3.1K	0.20	1.7K
$270.00	Oct 2	2.50	2.65	$2.58	5.8%	2.9K	0.34	2.4K
$267.50	Oct 2	3.35	3.60	$3.48	7.2%	2.1K	0.42	1.3K
$265.00	Oct 2	4.45	4.80	$4.63	7.6%	1.8K	0.50	1.7K
$272.50	Oct 2	1.84	1.92	$1.88	4.3%	1.1K	0.27	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 2	0.64	0.68	$0.66	6.1%	1.3K	0.11	5.4K
$245.00	Oct 2	0.29	0.32	$0.31	9.7%	1.0K	0.05	2.9K
$235.00	Oct 2	0.06	0.15	$0.11	81.8%	1.0K	0.02	4.2K
$255.00	Oct 2	1.31	1.44	$1.38	9.4%	1.0K	0.20	1.2K
$252.50	Oct 2	0.88	1.02	$0.95	14.7%	827	0.15	740

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 16.1%, max 26.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Oct 2	Nov 6	63.1%	49.9%	26.6%	249	1.3K
$257.50	Oct 2	Oct 16	61.9%	52.1%	18.8%	183	1.3K
$272.50	Oct 2	Oct 16	61.6%	52.6%	17.1%	1.4K	1.7K
$265.00	Oct 2	Nov 6	61.9%	53.1%	16.6%	1.8K	1.8K
$277.50	Oct 2	Oct 16	61.5%	52.9%	16.3%	358	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Oct 2	Nov 6	63.1%	49.9%	26.6%	1.0K	1.2K
$257.50	Oct 2	Oct 16	61.9%	52.1%	18.8%	553	453
$272.50	Oct 2	Oct 16	61.6%	52.6%	17.1%	22	46
$265.00	Oct 2	Nov 6	61.9%	53.1%	16.6%	667	103
$262.50	Oct 2	Oct 16	60.9%	52.5%	16.0%	636	434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 2.68, avg 4.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$247.50	$250.00	Oct 2	$0.68	$1.82	$0.68	92%	2.68	$248.18
$245.00	$250.00	Oct 9	$2.46	$2.54	$2.46	84%	1.03	$247.46
$250.00	$255.00	Oct 23	$1.98	$3.02	$1.98	69%	1.53	$251.98
$235.00	$237.50	Oct 2	$1.32	$1.18	$1.32	98%	0.89	$236.32
$255.00	$260.00	Oct 30	$1.90	$3.10	$1.90	63%	1.63	$256.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$302.50	$300.00	Oct 2	$1.52	$0.98	$1.52	100%	0.64	$300.98
$290.00	$285.00	Nov 6	$2.50	$2.50	$2.50	66%	1.00	$287.50
$255.00	$250.00	Nov 6	$1.23	$3.77	$1.23	38%	3.07	$253.77
$250.00	$245.00	Oct 30	$1.00	$4.00	$1.00	32%	4.00	$249.00
$250.00	$245.00	Oct 23	$0.97	$4.03	$0.97	31%	4.15	$249.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 3.00, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$310.00	Nov 6	$2.17	$2.17	$2.83	76%	0.77	$307.17
$270.00	$275.00	Oct 30	$3.33	$3.33	$1.67	52%	1.99	$273.33
$300.00	$305.00	Oct 30	$1.93	$1.93	$3.07	76%	0.63	$301.93
$280.00	$285.00	Nov 6	$2.62	$2.62	$2.38	59%	1.10	$282.62
$282.50	$285.00	Oct 9	$1.09	$1.09	$1.41	75%	0.77	$283.59

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$255.00	Nov 6	$3.75	$3.75	$1.25	58%	3.00	$256.25
$245.00	$240.00	Oct 30	$2.57	$2.57	$2.43	71%	1.06	$242.43
$245.00	$240.00	Oct 23	$1.98	$1.98	$3.02	73%	0.66	$243.02
$260.00	$255.00	Oct 23	$2.42	$2.42	$2.58	58%	0.94	$257.58
$255.00	$252.50	Oct 9	$1.16	$1.16	$1.34	69%	0.87	$253.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.96, cheapest $3.83)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Oct 2	Oct 9	$4.25	61.9%	52.2%
$262.50	Oct 2	Oct 9	$3.75	60.9%	52.5%
$270.00	Oct 2	Oct 9	$4.02	61.3%	53.3%
$260.00	Oct 2	Oct 9	$3.80	61.4%	53.9%
$267.50	Oct 2	Oct 9	$4.25	61.3%	53.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Oct 2	Oct 9	$3.83	61.9%	52.2%
$262.50	Oct 2	Oct 9	$3.85	60.9%	52.5%
$270.00	Oct 2	Oct 9	$3.85	61.3%	53.3%
$260.00	Oct 2	Oct 9	$3.89	61.4%	53.9%
$267.50	Oct 2	Oct 9	$4.10	61.3%	53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 3.56% of stock, avg 9.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$265.00	Oct 2	$4.63	$4.80	$9.43	$255.57	$274.43	3.56%
$262.50	Oct 2	$5.98	$3.60	$9.58	$252.92	$272.08	3.62%
$267.50	Oct 2	$3.48	$6.13	$9.61	$257.89	$277.11	3.63%
$270.00	Oct 2	$2.58	$7.70	$10.28	$259.72	$280.28	3.88%
$260.00	Oct 2	$7.63	$2.66	$10.29	$249.71	$270.29	3.89%
$257.50	Oct 2	$9.43	$1.92	$11.35	$246.15	$268.85	4.29%
$272.50	Oct 2	$1.88	$9.48	$11.36	$261.14	$283.86	4.29%
$255.00	Oct 2	$11.38	$1.38	$12.76	$242.24	$267.76	4.82%
$275.00	Oct 2	$1.28	$11.48	$12.76	$262.24	$287.76	4.82%
$277.50	Oct 2	$0.91	$13.38	$14.29	$263.21	$291.79	5.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.86% of stock, avg 6.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$277.50	$255.00	Oct 2	$0.91	$1.38	$2.29	$252.71	$279.79
$275.00	$255.00	Oct 2	$1.28	$1.38	$2.66	$252.34	$277.66
$277.50	$257.50	Oct 2	$0.91	$1.92	$2.83	$254.67	$280.33
$275.00	$257.50	Oct 2	$1.28	$1.92	$3.20	$254.30	$278.20
$272.50	$255.00	Oct 2	$1.88	$1.38	$3.26	$251.74	$275.76
$272.50	$257.50	Oct 2	$1.88	$1.92	$3.80	$253.70	$276.30
$277.50	$260.00	Oct 2	$0.91	$2.66	$3.57	$256.43	$281.07
$275.00	$260.00	Oct 2	$1.28	$2.66	$3.94	$256.06	$278.94
$270.00	$255.00	Oct 2	$2.58	$1.38	$3.96	$251.04	$273.96
$272.50	$260.00	Oct 2	$1.88	$2.66	$4.54	$255.46	$277.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 found (best R:R 9.00, avg credit $1.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
240/245	300/305	Oct 30	$4.50	$0.50	48%	9.00	$240.50	$304.50
240/245	310/315	Oct 30	$3.58	$1.42	53%	2.52	$241.42	$313.58
235/240	305/310	Nov 6	$3.70	$1.30	50%	2.85	$236.30	$308.70
245/250	305/310	Nov 6	$4.02	$0.98	42%	4.10	$245.98	$309.02
240/245	305/310	Nov 6	$3.79	$1.21	46%	3.13	$241.21	$308.79
220/225	305/310	Nov 6	$3.05	$1.95	60%	1.56	$221.95	$308.05
215/220	305/310	Nov 6	$2.80	$2.20	63%	1.27	$217.20	$307.80
225/230	305/310	Nov 6	$3.08	$1.92	57%	1.60	$226.92	$308.08
225/230	300/305	Oct 30	$2.91	$2.09	60%	1.39	$227.09	$302.91
215/220	300/305	Oct 30	$2.61	$2.39	66%	1.09	$217.39	$302.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$240.00	$245.00	Nov 6	$0.08	$4.92	8%	61.50
$270.00	$272.50	$275.00	Oct 2	$0.10	$2.40	14%	24.00
$265.00	$270.00	$275.00	Nov 6	$0.15	$4.85	8%	32.33
$305.00	$310.00	$315.00	Oct 23	$0.06	$4.94	5%	82.33
$255.00	$260.00	$265.00	Oct 23	$0.24	$4.76	11%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$265.00	$270.00	Nov 6	$0.08	$4.92	8%	61.50
$270.00	$280.00	$290.00	Oct 30	$0.83	$9.17	18%	11.05
$255.00	$260.00	$265.00	Oct 30	$0.13	$4.87	10%	37.46
$235.00	$240.00	$245.00	Nov 6	$0.09	$4.91	8%	54.56
$262.50	$265.00	$267.50	Oct 2	$0.13	$2.37	17%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 116 found (best net $-10.18, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$287.50	$290.00	1:2	Oct 2	-$0.03	$2.47
$302.50	$305.00	1:2	Oct 2	-$0.02	$2.48
$280.00	$282.50	1:2	Oct 2	-$0.20	$2.30
$305.00	$307.50	1:2	Oct 2	-$0.02	$2.48
$282.50	$285.00	1:2	Oct 2	-$0.14	$2.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$287.50	1:2	Oct 2	-$10.18	$2.32
$232.50	$230.00	1:2	Oct 2	$0.00	$2.50
$222.50	$220.00	1:2	Oct 9	-$0.04	$2.46
$217.50	$215.00	1:2	Oct 9	-$0.02	$2.48
$245.00	$242.50	1:2	Oct 2	-$0.09	$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 4.87%, avg 2.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$275.00	Nov 6	$12.90	0.45	3.9%	4.87%	8.74%	8	6
$265.00	Nov 6	$17.25	0.53	0.1%	6.52%	6.61%	9	54
$280.00	Nov 6	$10.35	0.41	5.8%	3.91%	9.67%	7	62
$285.00	Nov 6	$9.00	0.36	7.7%	3.40%	11.05%	2	--
$270.00	Nov 6	$13.60	0.49	2.0%	5.14%	7.12%	13	58
$295.00	Nov 6	$6.65	0.31	11.4%	2.51%	13.94%	6	--
$265.00	Oct 30	$15.40	0.53	0.1%	5.82%	5.91%	24	84
$270.00	Oct 30	$13.00	0.48	2.0%	4.91%	6.89%	73	405
$300.00	Nov 6	$6.20	0.26	13.3%	2.34%	15.66%	4	--
$285.00	Oct 30	$8.25	0.35	7.7%	3.12%	10.76%	23	163

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 45,128

Total Puts 32,568

Put/Call Ratio 0.72

Net Difference 12,560

Prior's Put/Call Breakdown

Total Calls 23,826

Total Puts 34,011

Put/Call Ratio 1.43

Net Difference -10,185

Prior 7-Day Put/Call Summary

Total Calls 390,145

Total Puts 363,997

Average Put/Call Ratio 1.00

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