CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$266.09 +0.51%

$266.45 (+0.14%)🌙

as of 10/01 06:14 PM

(9/30 23:52) ◀

Thursday, October 1, 2026 (6:14pm)

▶ (10/2 18:14)

◀ 10/1 18:14 ▶

Option Volume

Detail

ℹ

Current (10/01) 61,049

Calls: 26,118 (43%)

Puts: 34,931 (57%)

Prior (09/30) 77,696

Calls: 45,128 (58%)

Puts: 32,568 (42%)

Current vs Prior -21.43%

Calls: -42.12% (Calls)

Puts: +7.26% (Puts)

Prior 7-Day Total 682,118

Calls: 355,930 (52%)

Puts: 326,188 (48%)

Prior 7-Day Average 97,445

Calls: 50,847 (52%)

Puts: 46,598 (48%)

Current vs Prior 7-Day Avg -37.35%

Calls: -48.63%

Puts: -25.04%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/01) $62.67M

Calls: $43.76M (70%)

Puts: $18.91M (30%)

Prior (09/30) $154.41M

Calls: $122.35M (79%)

Puts: $32.06M (21%)

Current vs Prior -59.41%

Calls: -64.23%

Puts: -41.03%

Prior 7-Day Total $740.76M

Calls: $532.37M (72%)

Puts: $208.39M (28%)

Prior 7-Day Average $105.82M

Calls: $76.05M (72%)

Puts: $29.77M (28%)

Current vs Prior 7-Day Avg -40.78%

Calls: -42.46%

Puts: -36.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 1.34

Prior (09/30) 0.72

Current vs Prior +85.32%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg +37.25%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/01) 479,754

Calls: 245,429 (51%)

Puts: 234,325 (49%)

Prior (09/30) 569,512

Calls: 290,073 (51%)

Puts: 279,439 (49%)

Current vs Prior -15.76%

Prior 7-Day Total 3,700,388

Calls: 1,902,643 (51%)

Puts: 1,797,745 (49%)

Prior 7-Day Average 528,626

Calls: 271,806 (51%)

Puts: 256,820 (49%)

Current vs Prior 7-Day Avg -9.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.92% | 6.49%8.79% | 16.60%

Prior 4.07% | 6.93%9.31% | 16.42%

Current vs Prior -28.38% | -6.41%-5.55% | +1.10%

Prior 7-Day Avg 5.08% | 7.78%9.29% | 16.80%

Current vs 7-Day Avg -42.61% | -16.61%-5.32% | -1.23%

Prior 7-Day Eod 4.07% | 6.93%9.31% | 16.42%

Current vs 7-Day Eod -28.38% | -6.41%-5.55% | +1.10%

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 70% call dollar volume ($43.76M). Light premium activity with dollar volume down 59% vs prior. Bearish P/C ratio of 1.34 indicates protective positioning. P/C ratio rising 85% - 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 BULLISH

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 61 of results (avg 6.4%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	9.50	9.75	$9.63	2.6%	369	0.47	2.2K
$220.00	Oct 16	46.50	47.85	$47.18	2.9%	22	0.95	1.5K
$272.50	Oct 16	8.45	8.70	$8.57	2.9%	60	0.43	738
$255.00	Oct 16	17.45	18.00	$17.73	3.1%	88	0.68	749
$267.50	Oct 16	10.60	10.95	$10.77	3.2%	619	0.50	331

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Oct 16	9.00	9.35	$9.18	3.8%	108	0.43	112
$270.00	Oct 16	12.65	13.20	$12.93	4.3%	93	0.53	44
$267.50	Oct 16	11.30	11.90	$11.60	5.2%	67	0.50	101
$267.50	Oct 9	8.35	8.80	$8.57	5.3%	81	0.50	99
$250.00	Oct 16	4.45	4.70	$4.58	5.5%	462	0.26	4.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.61, cheapest $0.21)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	0.56	0.67	$0.62	17.7%	1.3K	0.15	2.1K
$300.00	Oct 9	0.57	0.67	$0.62	16.1%	143	0.07	608

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Oct 2	0.19	0.23	$0.21	19.0%	542	0.06	584
$255.00	Oct 2	0.34	0.40	$0.37	16.2%	2.4K	0.09	1.3K
$257.50	Oct 2	0.60	0.69	$0.65	13.8%	1.1K	0.15	450
$240.00	Oct 9	0.87	1.01	$0.94	14.9%	383	0.09	397
$225.00	Oct 16	0.77	0.89	$0.83	14.5%	95	0.06	540

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 2	49.10	53.85	$51.48	9.2%	6	1.00	--
$220.00	Oct 2	44.20	50.60	$47.40	13.5%	3	1.00	316
$230.00	Oct 2	32.35	40.60	$36.48	22.6%	50	1.00	576
$232.50	Oct 2	29.90	38.00	$33.95	23.9%	4	1.00	30
$237.50	Oct 2	26.20	31.75	$28.98	19.2%	4	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$282.50	Oct 2	12.75	20.20	$16.48	45.2%	63	1.00	3
$285.00	Oct 2	14.70	21.40	$18.05	37.1%	54	1.00	3
$300.00	Oct 2	31.20	36.40	$33.80	15.4%	1	1.00	--
$310.00	Oct 2	39.75	46.40	$43.08	15.4%	2	1.00	2
$307.50	Oct 9	38.80	45.50	$42.15	15.9%	2	0.95	--

Most actively traded options today. High liquidity = easy entry/exit. 301 active (total vol 41.2K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 2	1.60	1.74	$1.67	8.4%	2.0K	0.32	2.3K
$280.00	Oct 2	0.17	0.23	$0.20	30.0%	1.4K	0.06	2.3K
$265.00	Oct 2	3.65	4.00	$3.83	9.1%	1.4K	0.56	1.8K
$275.00	Oct 2	0.56	0.67	$0.62	17.7%	1.3K	0.15	2.1K
$267.50	Oct 2	2.47	2.79	$2.63	12.2%	1.1K	0.44	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 2	0.34	0.40	$0.37	16.2%	2.4K	0.09	1.3K
$250.00	Oct 2	0.11	0.15	$0.13	30.8%	1.5K	0.04	5.3K
$260.00	Oct 2	1.01	1.13	$1.07	11.2%	1.4K	0.22	930
$265.00	Oct 2	2.57	2.76	$2.67	7.1%	1.2K	0.44	187
$245.00	Oct 2	0.04	0.09	$0.07	71.4%	1.2K	0.02	2.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 16.0%, max 22.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Oct 2	Nov 13	61.9%	50.6%	22.4%	438	2.9K
$262.50	Oct 2	Oct 16	61.2%	51.4%	19.1%	665	1.2K
$265.00	Oct 2	Nov 13	60.2%	51.0%	18.1%	1.4K	1.8K
$267.50	Oct 2	Oct 16	61.2%	53.0%	15.5%	1.8K	1.8K
$272.50	Oct 2	Oct 16	60.6%	52.7%	15.1%	764	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Oct 2	Nov 13	61.9%	50.6%	22.4%	1.4K	930
$262.50	Oct 2	Oct 16	61.2%	51.4%	19.1%	554	524
$267.50	Oct 2	Oct 16	61.2%	53.0%	15.5%	318	290
$265.00	Oct 2	Nov 6	60.2%	52.2%	15.3%	1.2K	215
$272.50	Oct 2	Oct 16	60.6%	52.7%	15.1%	51	38

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 1.04, avg 5.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$245.00	Oct 23	$2.45	$2.55	$2.45	81%	1.04	$242.45
$270.00	$275.00	Nov 6	$0.90	$4.10	$0.90	50%	4.56	$270.90
$265.00	$270.00	Oct 30	$1.25	$3.75	$1.25	54%	3.00	$266.25
$245.00	$247.50	Oct 16	$0.73	$1.77	$0.73	80%	2.42	$245.73
$242.50	$245.00	Oct 2	$1.30	$1.20	$1.30	97%	0.92	$243.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$245.00	Nov 13	$0.35	$4.65	$0.35	32%	13.29	$249.65
$285.00	$282.50	Oct 2	$1.57	$0.93	$1.57	100%	0.59	$283.43
$250.00	$245.00	Oct 23	$0.40	$4.60	$0.40	28%	11.50	$249.60
$272.50	$270.00	Oct 16	$0.60	$1.90	$0.60	57%	3.17	$271.90
$245.00	$240.00	Nov 6	$0.57	$4.43	$0.57	28%	7.77	$244.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 2.57, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$285.00	Nov 6	$3.25	$3.25	$1.75	57%	1.86	$283.25
$270.00	$275.00	Oct 30	$3.38	$3.38	$1.62	51%	2.09	$273.38
$295.00	$300.00	Oct 30	$2.03	$2.03	$2.97	71%	0.68	$297.03
$305.00	$310.00	Nov 6	$1.74	$1.74	$3.26	76%	0.53	$306.74
$300.00	$305.00	Oct 30	$1.60	$1.60	$3.40	76%	0.47	$301.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$250.00	Nov 13	$3.60	$3.60	$1.40	63%	2.57	$251.40
$235.00	$230.00	Nov 13	$2.29	$2.29	$2.71	78%	0.85	$232.71
$260.00	$250.00	Oct 23	$4.60	$4.60	$5.40	60%	0.85	$255.40
$240.00	$235.00	Nov 6	$2.28	$2.28	$2.72	75%	0.84	$237.72
$245.00	$240.00	Oct 23	$1.75	$1.75	$3.25	76%	0.54	$243.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $4.61, cheapest $4.11)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Oct 2	Oct 9	$4.87	60.2%	48.6%
$267.50	Oct 2	Oct 9	$4.87	61.2%	50.3%
$270.00	Oct 2	Oct 9	$4.71	60.4%	50.2%
$262.50	Oct 2	Oct 9	$4.62	61.2%	51.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Oct 2	Oct 9	$4.11	60.2%	48.6%
$267.50	Oct 2	Oct 9	$4.64	61.2%	50.3%
$270.00	Oct 2	Oct 9	$4.65	60.4%	50.2%
$262.50	Oct 2	Oct 9	$4.41	61.2%	51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 2.44% of stock, avg 9.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$265.00	Oct 2	$3.83	$2.67	$6.50	$258.50	$271.50	2.44%
$267.50	Oct 2	$2.63	$3.93	$6.56	$260.94	$274.06	2.47%
$262.50	Oct 2	$5.43	$1.74	$7.17	$255.33	$269.67	2.69%
$270.00	Oct 2	$1.67	$5.50	$7.17	$262.83	$277.17	2.69%
$260.00	Oct 2	$7.25	$1.07	$8.32	$251.68	$268.32	3.13%
$272.50	Oct 2	$1.02	$7.32	$8.34	$264.16	$280.84	3.13%
$257.50	Oct 2	$9.25	$0.65	$9.90	$247.60	$267.40	3.72%
$275.00	Oct 2	$0.62	$9.45	$10.07	$264.93	$285.07	3.78%
$255.00	Oct 2	$11.43	$0.37	$11.80	$243.20	$266.80	4.43%
$252.50	Oct 2	$13.43	$0.21	$13.64	$238.86	$266.14	5.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.27% of stock, avg 6.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$277.50	$255.00	Oct 2	$0.35	$0.37	$0.72	$254.28	$278.22
$275.00	$255.00	Oct 2	$0.62	$0.37	$0.99	$254.01	$275.99
$277.50	$257.50	Oct 2	$0.35	$0.65	$1.00	$256.50	$278.50
$275.00	$257.50	Oct 2	$0.62	$0.65	$1.27	$256.23	$276.27
$272.50	$255.00	Oct 2	$1.02	$0.37	$1.39	$253.61	$273.89
$277.50	$260.00	Oct 2	$0.35	$1.07	$1.42	$258.58	$278.92
$272.50	$257.50	Oct 2	$1.02	$0.65	$1.67	$255.83	$274.17
$275.00	$260.00	Oct 2	$0.62	$1.07	$1.69	$258.31	$276.69
$272.50	$260.00	Oct 2	$1.02	$1.07	$2.09	$257.91	$274.59
$270.00	$255.00	Oct 2	$1.67	$0.37	$2.04	$252.96	$272.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 4.10, avg credit $1.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
235/240	305/310	Nov 6	$4.02	$0.98	51%	4.10	$235.98	$309.02
235/240	300/305	Nov 6	$3.91	$1.09	47%	3.59	$236.09	$303.91
235/240	295/300	Oct 30	$3.48	$1.52	48%	2.29	$236.52	$298.48
240/245	310/315	Oct 23	$2.89	$2.11	60%	1.37	$242.11	$312.89
245/250	305/310	Nov 6	$3.64	$1.36	44%	2.68	$246.36	$308.64
235/240	300/305	Oct 30	$3.05	$1.95	53%	1.56	$236.95	$303.05
230/235	295/300	Oct 30	$3.08	$1.92	52%	1.60	$231.92	$298.08
220/225	305/310	Nov 6	$2.62	$2.38	61%	1.10	$222.38	$307.62
215/220	295/300	Oct 30	$2.60	$2.40	61%	1.08	$217.40	$297.60
245/250	295/300	Oct 30	$3.60	$1.40	40%	2.57	$246.40	$298.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$265.00	$267.50	$270.00	Oct 2	$0.24	$2.26	24%	9.42
$260.00	$262.50	$265.00	Oct 2	$0.22	$2.28	22%	10.36
$257.50	$260.00	$262.50	Oct 2	$0.18	$2.32	18%	12.89
$265.00	$267.50	$270.00	Oct 9	$0.08	$2.42	10%	30.25
$272.50	$275.00	$277.50	Oct 2	$0.13	$2.37	13%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$255.00	$260.00	Oct 30	$0.16	$4.84	10%	30.25
$245.00	$250.00	$255.00	Nov 6	$0.13	$4.87	9%	37.46
$250.00	$255.00	$260.00	Nov 6	$0.14	$4.86	9%	34.71
$255.00	$257.50	$260.00	Oct 9	$0.05	$2.45	9%	49.00
$267.50	$270.00	$272.50	Oct 2	$0.25	$2.25	22%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 125 found (best net $-2.30, 118 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$235.00	1:2	Oct 9	-$13.22	$6.78
$270.00	$272.50	1:2	Oct 2	-$0.37	$2.13
$267.50	$270.00	1:2	Oct 2	-$0.71	$1.79
$272.50	$275.00	1:2	Oct 2	-$0.22	$2.28
$275.00	$277.50	1:2	Oct 2	-$0.08	$2.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$285.00	1:2	Oct 2	-$2.30	$12.70
$290.00	$270.00	1:2	Nov 6	-$5.67	$14.33
$290.00	$270.00	1:2	Nov 13	-$8.41	$11.59
$260.00	$250.00	1:2	Oct 23	-$1.40	$8.60
$280.00	$275.00	1:2	Oct 2	-$4.27	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 4.79%, avg 1.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$280.00	Nov 13	$12.75	0.43	5.2%	4.79%	10.02%	20	--
$280.00	Nov 6	$11.85	0.43	5.2%	4.45%	9.68%	9	67
$285.00	Nov 13	$10.00	0.39	7.1%	3.76%	10.86%	3	--
$275.00	Nov 6	$12.95	0.46	3.4%	4.87%	8.22%	1	--
$270.00	Nov 13	$14.80	0.51	1.5%	5.56%	7.03%	1	--
$270.00	Nov 6	$13.85	0.50	1.5%	5.21%	6.67%	5	58
$270.00	Oct 30	$13.75	0.49	1.5%	5.17%	6.64%	19	407
$290.00	Nov 13	$7.20	0.35	9.0%	2.71%	11.69%	1	--
$285.00	Nov 6	$8.45	0.37	7.1%	3.18%	10.28%	2	40
$280.00	Oct 30	$9.75	0.40	5.2%	3.66%	8.89%	15	305

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 26,118

Total Puts 34,931

Put/Call Ratio 1.34

Net Difference -8,813

Prior's Put/Call Breakdown

Total Calls 45,128

Total Puts 32,568

Put/Call Ratio 0.72

Net Difference 12,560

Prior 7-Day Put/Call Summary

Total Calls 355,930

Total Puts 326,188

Average Put/Call Ratio 0.97

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