CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$272.67 +0.97%

$273.38 (+0.26%)🌙

as of 10/05 06:15 PM

(10/2 18:14) ◀

Monday, October 5, 2026 (6:15pm)

▶ (10/6 09:35)

◀ 10/5 18:15 ▶

Option Volume

Detail

ℹ

Current (10/05) 56,592

Calls: 23,974 (42%)

Puts: 32,618 (58%)

Prior (10/02) 91,720

Calls: 45,641 (50%)

Puts: 46,079 (50%)

Current vs Prior -38.30%

Calls: -47.47% (Calls)

Puts: -29.21% (Puts)

Prior 7-Day Total 581,105

Calls: 282,956 (49%)

Puts: 298,149 (51%)

Prior 7-Day Average 83,015

Calls: 40,422 (49%)

Puts: 42,592 (51%)

Current vs Prior 7-Day Avg -31.83%

Calls: -40.69%

Puts: -23.42%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/05) $83.48M

Calls: $62.74M (75%)

Puts: $20.75M (25%)

Prior (10/02) $109.17M

Calls: $87.92M (81%)

Puts: $21.25M (19%)

Current vs Prior -23.53%

Calls: -28.64%

Puts: -2.38%

Prior 7-Day Total $652.14M

Calls: $476.27M (73%)

Puts: $175.86M (27%)

Prior 7-Day Average $93.16M

Calls: $68.04M (73%)

Puts: $25.12M (27%)

Current vs Prior 7-Day Avg -10.39%

Calls: -7.79%

Puts: -17.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 1.36

Prior (10/02) 1.01

Current vs Prior +34.76%

Prior 7-Day Average 1.10

Current vs Prior 7-Day Avg +24.15%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/05) 514,809

Calls: 260,980 (51%)

Puts: 253,829 (49%)

Prior (10/02) 572,309

Calls: 280,378 (49%)

Puts: 291,931 (51%)

Current vs Prior -10.05%

Prior 7-Day Total 3,577,728

Calls: 1,796,811 (50%)

Puts: 1,780,917 (50%)

Prior 7-Day Average 511,104

Calls: 256,687 (50%)

Puts: 254,416 (50%)

Current vs Prior 7-Day Avg +0.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.72% | 7.00%7.00% | 14.87%

Prior 5.36% | 8.03%8.03% | 16.07%

Current vs Prior -12.04% | -12.84%-12.84% | -7.47%

Prior 7-Day Avg 4.63% | 7.50%9.75% | 17.16%

Current vs 7-Day Avg +1.80% | -6.74%-28.22% | -13.34%

Prior 7-Day Eod 5.36% | 8.03%8.03% | 16.07%

Current vs 7-Day Eod -12.04% | -12.84%-12.84% | -7.47%

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 75% of dollar volume in calls ($62.74M) vs puts ($20.75M). Bearish P/C ratio of 1.36 indicates protective positioning. P/C ratio rising 35% - 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 84 of results (avg 7.0%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 16	24.50	25.40	$24.95	3.6%	147	0.86	2.7K
$250.00	Oct 9	22.85	23.75	$23.30	3.9%	30	0.94	420
$247.50	Oct 16	26.45	27.70	$27.08	4.6%	8	0.88	326
$225.00	Oct 16	47.10	49.35	$48.23	4.7%	47	0.97	1.3K
$280.00	Oct 9	2.86	3.00	$2.93	4.8%	730	0.32	836

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.50	Oct 9	8.25	8.50	$8.38	3.0%	26	0.62	52
$277.50	Oct 16	11.15	11.70	$11.43	4.8%	111	0.57	3
$270.00	Oct 30	11.95	12.55	$12.25	4.9%	99	0.45	146
$282.50	Oct 9	11.60	12.20	$11.90	5.0%	12	0.74	--
$275.00	Oct 9	6.70	7.05	$6.88	5.1%	145	0.55	52

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.73, cheapest $0.50)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Oct 9	0.46	0.54	$0.50	16.0%	1.0K	0.08	768
$292.50	Oct 9	0.65	0.73	$0.69	11.6%	255	0.10	92
$290.00	Oct 9	0.90	0.99	$0.95	9.5%	1.5K	0.13	945
$310.00	Oct 16	0.68	0.80	$0.74	16.2%	31	0.07	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 9	0.40	0.48	$0.44	18.2%	1.6K	0.06	1.2K
$252.50	Oct 9	0.55	0.63	$0.59	13.6%	284	0.08	313
$255.00	Oct 9	0.75	0.83	$0.79	10.1%	2.0K	0.11	2.0K
$240.00	Oct 16	0.70	0.84	$0.77	18.2%	321	0.07	1.5K
$242.50	Oct 16	0.88	1.02	$0.95	14.7%	66	0.08	737

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 9	44.55	51.55	$48.05	14.6%	2	0.99	86
$220.00	Oct 9	51.90	56.55	$54.22	8.6%	12	0.99	392
$230.00	Oct 9	41.50	44.00	$42.75	5.8%	16	0.99	--
$220.00	Oct 16	51.80	56.85	$54.33	9.3%	27	0.99	1.5K
$237.50	Oct 9	33.00	38.35	$35.67	15.0%	57	0.98	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Oct 9	30.70	36.00	$33.35	15.9%	1	1.00	--
$310.00	Oct 9	33.70	40.95	$37.33	19.4%	1	1.00	1
$320.00	Oct 9	46.05	50.75	$48.40	9.7%	5	1.00	--
$300.00	Oct 9	25.45	30.00	$27.73	16.4%	5	0.94	41
$310.00	Oct 16	36.30	39.10	$37.70	7.4%	3	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 32.3K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 9	0.90	0.99	$0.95	9.5%	1.5K	0.13	945
$295.00	Oct 9	0.46	0.54	$0.50	16.0%	1.0K	0.08	768
$282.50	Oct 9	2.18	2.34	$2.26	7.1%	771	0.26	1.2K
$285.00	Oct 9	1.64	1.77	$1.71	7.6%	741	0.21	1.1K
$280.00	Oct 9	2.86	3.00	$2.93	4.8%	730	0.32	836

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 9	0.75	0.83	$0.79	10.1%	2.0K	0.11	2.0K
$250.00	Oct 9	0.40	0.48	$0.44	18.2%	1.6K	0.06	1.2K
$250.00	Oct 16	1.70	1.88	$1.79	10.1%	1.2K	0.14	4.3K
$260.00	Oct 9	1.40	1.53	$1.47	8.8%	1.1K	0.18	2.0K
$270.00	Oct 9	4.35	4.60	$4.47	5.6%	806	0.41	488

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 6.9%, max 16.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$265.00	Oct 9	Nov 13	51.3%	44.1%	16.4%	78	650
$262.50	Oct 9	Oct 16	51.7%	44.7%	15.5%	68	697
$270.00	Oct 9	Nov 13	51.4%	47.3%	8.6%	391	740
$287.50	Oct 9	Oct 23	51.6%	48.5%	6.3%	365	131
$267.50	Oct 9	Oct 16	51.6%	49.4%	4.4%	119	523

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$265.00	Oct 9	Nov 13	51.3%	44.1%	16.4%	591	456
$262.50	Oct 9	Oct 16	51.7%	44.7%	15.5%	369	331
$267.50	Oct 9	Oct 23	51.6%	45.9%	12.4%	404	125
$277.50	Oct 9	Oct 16	51.1%	46.0%	11.1%	137	55
$270.00	Oct 9	Nov 13	51.4%	47.3%	8.6%	807	488

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 4.32, avg 4.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$252.50	Oct 23	$0.47	$2.03	$0.47	81%	4.32	$250.47
$245.00	$250.00	Nov 6	$2.48	$2.52	$2.48	78%	1.02	$247.48
$265.00	$270.00	Nov 13	$1.47	$3.53	$1.47	60%	2.40	$266.47
$235.00	$240.00	Oct 30	$3.03	$1.97	$3.03	88%	0.65	$238.03
$250.00	$252.50	Oct 16	$0.77	$1.73	$0.77	86%	2.25	$250.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$265.00	$260.00	Nov 6	$0.45	$4.55	$0.45	40%	10.11	$264.55
$290.00	$285.00	Oct 16	$2.65	$2.35	$2.65	75%	0.89	$287.35
$290.00	$275.00	Nov 6	$7.60	$7.40	$7.60	63%	0.97	$282.40
$290.00	$285.00	Nov 13	$2.20	$2.80	$2.20	61%	1.27	$287.80
$282.50	$280.00	Oct 16	$0.85	$1.65	$0.85	65%	1.94	$281.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 1.99, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$300.00	Nov 13	$6.28	$6.28	$8.72	58%	0.72	$291.28
$300.00	$305.00	Nov 6	$1.85	$1.85	$3.15	71%	0.59	$301.85
$300.00	$305.00	Oct 30	$1.56	$1.56	$3.44	76%	0.45	$301.56
$290.00	$295.00	Nov 6	$2.12	$2.12	$2.88	63%	0.74	$292.12
$275.00	$277.50	Oct 16	$1.53	$1.53	$0.97	52%	1.58	$276.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$255.00	Nov 6	$3.33	$3.33	$1.67	64%	1.99	$256.67
$270.00	$265.00	Nov 13	$3.56	$3.56	$1.44	55%	2.47	$266.44
$225.00	$220.00	Nov 13	$1.47	$1.47	$3.53	88%	0.42	$223.53
$260.00	$255.00	Nov 13	$2.63	$2.63	$2.37	64%	1.11	$257.37
$250.00	$245.00	Nov 13	$2.05	$2.05	$2.95	73%	0.69	$247.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.16, cheapest $2.82)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Oct 9	Oct 16	$2.82	51.1%	46.0%
$270.00	Oct 9	Oct 16	$3.25	51.4%	47.3%
$272.50	Oct 9	Oct 16	$3.30	50.7%	46.8%
$275.00	Oct 9	Oct 16	$3.30	51.6%	48.5%
$280.00	Oct 9	Oct 16	$3.12	51.2%	48.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Oct 9	Oct 16	$3.05	51.1%	46.0%
$270.00	Oct 9	Oct 16	$3.06	51.4%	47.3%
$272.50	Oct 9	Oct 16	$3.07	50.7%	46.8%
$275.00	Oct 9	Oct 16	$2.92	51.6%	48.5%
$280.00	Oct 9	Oct 16	$3.78	51.2%	48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 4.24% of stock, avg 8.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$272.50	Oct 9	$5.98	$5.58	$11.56	$260.94	$284.06	4.24%
$275.00	Oct 9	$4.80	$6.88	$11.68	$263.32	$286.68	4.28%
$270.00	Oct 9	$7.35	$4.47	$11.82	$258.18	$281.82	4.33%
$277.50	Oct 9	$3.75	$8.38	$12.13	$265.37	$289.63	4.45%
$267.50	Oct 9	$8.88	$3.50	$12.38	$255.12	$279.88	4.54%
$280.00	Oct 9	$2.93	$10.07	$13.00	$267.00	$293.00	4.77%
$265.00	Oct 9	$10.63	$2.64	$13.27	$251.73	$278.27	4.87%
$282.50	Oct 9	$2.26	$11.90	$14.16	$268.34	$296.66	5.19%
$262.50	Oct 9	$12.35	$1.99	$14.34	$248.16	$276.84	5.26%
$260.00	Oct 9	$14.38	$1.47	$15.85	$244.15	$275.85	5.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.36% of stock, avg 6.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$285.00	$262.50	Oct 9	$1.71	$1.99	$3.70	$258.80	$288.70
$282.50	$262.50	Oct 9	$2.26	$1.99	$4.25	$258.25	$286.75
$285.00	$265.00	Oct 9	$1.71	$2.64	$4.35	$260.65	$289.35
$282.50	$265.00	Oct 9	$2.26	$2.64	$4.90	$260.10	$287.40
$280.00	$262.50	Oct 9	$2.93	$1.99	$4.92	$257.58	$284.92
$280.00	$265.00	Oct 9	$2.93	$2.64	$5.57	$259.43	$285.57
$285.00	$267.50	Oct 9	$1.71	$3.50	$5.21	$262.29	$290.21
$282.50	$267.50	Oct 9	$2.26	$3.50	$5.76	$261.74	$288.26
$280.00	$267.50	Oct 9	$2.93	$3.50	$6.43	$261.07	$286.43
$277.50	$262.50	Oct 9	$3.75	$1.99	$5.74	$256.76	$283.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 1.40, avg credit $1.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
230/235	300/305	Nov 6	$2.92	$2.08	56%	1.40	$232.08	$302.92
250/255	300/305	Nov 6	$3.40	$1.60	41%	2.13	$251.60	$303.40
225/230	300/305	Nov 6	$2.45	$2.55	59%	0.96	$227.55	$302.45
245/250	300/305	Oct 30	$2.79	$2.21	52%	1.26	$247.21	$302.79
230/235	300/305	Oct 30	$2.21	$2.79	64%	0.79	$232.79	$302.21
250/255	300/305	Oct 30	$3.03	$1.97	47%	1.54	$251.97	$303.03
240/245	300/305	Nov 6	$2.92	$2.08	49%	1.40	$242.08	$302.92
220/225	300/305	Nov 6	$2.30	$2.70	62%	0.85	$222.70	$302.30
252/255	292/295	Oct 23	$1.67	$0.83	47%	2.01	$253.33	$294.17
235/240	300/305	Oct 30	$2.32	$2.68	60%	0.87	$237.68	$302.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$285.00	$290.00	$295.00	Oct 30	$0.07	$4.93	10%	70.43
$272.50	$275.00	$277.50	Oct 9	$0.13	$2.37	14%	18.23
$285.00	$287.50	$290.00	Oct 9	$0.08	$2.42	8%	30.25
$280.00	$282.50	$285.00	Oct 9	$0.12	$2.38	11%	19.83
$305.00	$310.00	$315.00	Oct 23	$0.13	$4.87	6%	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$255.00	$260.00	Oct 30	$0.13	$4.87	10%	37.46
$235.00	$240.00	$245.00	Oct 30	$0.07	$4.93	7%	70.43
$240.00	$245.00	$250.00	Nov 6	$0.13	$4.87	8%	37.46
$265.00	$267.50	$270.00	Oct 9	$0.11	$2.39	13%	21.73
$260.00	$265.00	$270.00	Oct 30	$0.25	$4.75	12%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-0.62, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$300.00	1:2	Nov 13	-$0.62	$14.38
$315.00	$320.00	1:2	Oct 16	-$0.11	$4.89
$305.00	$310.00	1:2	Oct 16	-$0.33	$4.67
$315.00	$320.00	1:2	Oct 9	-$0.02	$4.98
$302.50	$305.00	1:2	Oct 9	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$290.00	1:2	Oct 9	-$8.73	$1.27
$225.00	$220.00	1:2	Nov 13	-$0.35	$4.65
$235.00	$232.50	1:2	Oct 9	-$0.02	$2.48
$232.50	$230.00	1:2	Oct 9	-$0.07	$2.43
$235.00	$232.50	1:2	Oct 16	-$0.13	$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 5.43%, avg 1.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$275.00	Nov 13	$14.80	0.50	0.8%	5.43%	6.28%	8	1
$280.00	Nov 6	$12.55	0.46	2.7%	4.60%	7.29%	15	82
$285.00	Nov 6	$10.70	0.41	4.5%	3.92%	8.45%	6	42
$290.00	Nov 6	$9.05	0.37	6.4%	3.32%	9.67%	6	22
$275.00	Nov 6	$13.50	0.50	0.8%	4.95%	5.81%	7	35
$280.00	Nov 13	$11.20	0.47	2.7%	4.11%	6.80%	10	45
$300.00	Nov 6	$6.60	0.29	10.0%	2.42%	12.44%	27	40
$285.00	Nov 13	$9.10	0.42	4.5%	3.34%	7.86%	16	6
$280.00	Oct 30	$10.60	0.44	2.7%	3.89%	6.58%	51	302
$285.00	Oct 30	$8.85	0.39	4.5%	3.25%	7.77%	21	183

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 23,974

Total Puts 32,618

Put/Call Ratio 1.36

Net Difference -8,644

Prior's Put/Call Breakdown

Total Calls 45,641

Total Puts 46,079

Put/Call Ratio 1.01

Net Difference -438

Prior 7-Day Put/Call Summary

Total Calls 282,956

Total Puts 298,149

Average Put/Call Ratio 1.10

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