CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$265.44 -4.81%

$265.97 (+0.20%)🌙

as of 10/07 06:14 PM

(10/6 18:15) ◀

Wednesday, October 7, 2026 (6:14pm)

▶

◀ 10/7 18:14

Option Volume

Detail

ℹ

Current (10/07) 83,894

Calls: 36,128 (43%)

Puts: 47,766 (57%)

Prior (10/06) 110,937

Calls: 56,972 (51%)

Puts: 53,965 (49%)

Current vs Prior -24.38%

Calls: -36.59% (Calls)

Puts: -11.49% (Puts)

Prior 7-Day Total 550,746

Calls: 269,449 (49%)

Puts: 281,297 (51%)

Prior 7-Day Average 78,678

Calls: 38,492 (49%)

Puts: 40,185 (51%)

Current vs Prior 7-Day Avg +6.63%

Calls: -6.14%

Puts: +18.86%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07) $100.23M

Calls: $54.53M (54%)

Puts: $45.69M (46%)

Prior (10/06) $144.65M

Calls: $96.53M (67%)

Puts: $48.12M (33%)

Current vs Prior -30.71%

Calls: -43.50%

Puts: -5.05%

Prior 7-Day Total $700.01M

Calls: $512.92M (73%)

Puts: $187.09M (27%)

Prior 7-Day Average $100.00M

Calls: $73.27M (73%)

Puts: $26.73M (27%)

Current vs Prior 7-Day Avg +0.23%

Calls: -25.58%

Puts: +70.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 1.32

Prior (10/06) 0.95

Current vs Prior +39.58%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg +18.80%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07) 534,467

Calls: 276,232 (52%)

Puts: 258,235 (48%)

Prior (10/06) 552,713

Calls: 271,939 (49%)

Puts: 280,774 (51%)

Current vs Prior -3.30%

Prior 7-Day Total 3,617,673

Calls: 1,776,790 (49%)

Puts: 1,840,883 (51%)

Prior 7-Day Average 516,810

Calls: 253,827 (49%)

Puts: 262,983 (51%)

Current vs Prior 7-Day Avg +3.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.56% | 6.40%6.40% | 14.33%

Prior 4.17% | 6.75%6.75% | 14.80%

Current vs Prior -14.55% | -5.15%-5.15% | -3.17%

Prior 7-Day Avg 4.55% | 7.35%8.62% | 16.27%

Current vs 7-Day Avg -21.68% | -12.87%-25.67% | -11.96%

Prior 7-Day Eod 4.17% | 6.75%6.75% | 14.80%

Current vs 7-Day Eod -14.55% | -5.15%-5.15% | -3.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.77% | 5.97%

Calls: 7.41% | 6.23%

Puts: 8.13% | 5.71%

Prior 7.77% | 5.97%

Calls: 7.41% | 6.23%

Puts: 8.13% | 5.71%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 3.72% | 4.19%

Calls: 2.68% | 4.48%

Puts: 4.76% | 3.88%

Current vs 7-Day Avg +109.11% | +42.58%

Liquidity Pricy

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 40% - 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 109 of results (avg 6.7%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Nov 20	19.00	19.40	$19.20	2.1%	105	0.54	651
$300.00	Nov 20	7.25	7.45	$7.35	2.7%	596	0.28	2.1K
$275.00	Oct 9	1.03	1.06	$1.05	2.9%	2.3K	0.19	973
$280.00	Nov 20	12.70	13.10	$12.90	3.1%	223	0.42	1.5K
$280.00	Oct 16	2.83	2.92	$2.88	3.1%	802	0.25	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Nov 20	19.90	20.45	$20.17	2.7%	101	0.50	336
$275.00	Nov 20	22.70	23.35	$23.03	2.8%	49	0.54	143
$265.00	Nov 20	17.25	17.75	$17.50	2.9%	151	0.46	1.6K
$267.50	Nov 20	18.55	19.10	$18.83	2.9%	183	0.48	83
$262.50	Nov 20	15.95	16.55	$16.25	3.7%	6	0.44	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.57, cheapest $0.20)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Oct 9	0.19	0.21	$0.20	10.0%	526	0.04	1.5K
$280.00	Oct 9	0.42	0.48	$0.45	13.3%	1.1K	0.09	1.4K
$277.50	Oct 9	0.66	0.74	$0.70	11.4%	828	0.14	817
$297.50	Oct 16	0.61	0.73	$0.67	17.9%	46	0.07	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 9	0.30	0.34	$0.32	12.5%	548	0.07	1.2K
$252.50	Oct 9	0.46	0.54	$0.50	16.0%	617	0.10	350
$255.00	Oct 9	0.76	0.84	$0.80	10.0%	835	0.15	2.4K
$240.00	Oct 16	0.83	0.95	$0.89	13.5%	348	0.09	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 156 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 9	43.35	49.70	$46.53	13.6%	6	1.00	--
$215.00	Oct 9	49.20	54.70	$51.95	10.6%	1	1.00	--
$230.00	Oct 9	33.50	39.40	$36.45	16.2%	10	0.99	140
$235.00	Oct 9	29.30	34.75	$32.03	17.0%	9	0.99	--
$237.50	Oct 9	24.90	30.55	$27.73	20.4%	27	0.99	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 9	21.10	27.95	$24.53	27.9%	31	1.00	49
$295.00	Oct 9	27.50	33.40	$30.45	19.4%	10	1.00	--
$300.00	Oct 9	32.65	35.90	$34.28	9.5%	43	1.00	51
$287.50	Oct 9	18.55	25.60	$22.08	31.9%	5	0.95	27
$285.00	Oct 9	16.00	23.80	$19.90	39.2%	33	0.94	84

Most actively traded options today. High liquidity = easy entry/exit. 365 active (total vol 63.8K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 9	1.03	1.06	$1.05	2.9%	2.3K	0.19	973
$300.00	Oct 16	0.50	0.62	$0.56	21.4%	1.5K	0.06	7.0K
$270.00	Oct 9	2.20	2.30	$2.25	4.4%	1.1K	0.34	660
$280.00	Oct 9	0.42	0.48	$0.45	13.3%	1.1K	0.09	1.4K
$275.00	Oct 16	3.55	4.25	$3.90	17.9%	1.1K	0.33	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 9	1.79	1.90	$1.85	5.9%	4.0K	0.29	2.5K
$250.00	Oct 16	2.25	2.37	$2.31	5.2%	3.1K	0.20	3.7K
$255.00	Oct 30	7.10	9.05	$8.07	24.2%	2.5K	0.35	178
$265.00	Oct 9	3.65	3.90	$3.78	6.6%	2.1K	0.47	715
$270.00	Oct 9	6.60	6.85	$6.73	3.7%	1.7K	0.66	901

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 6.2%, max 10.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Oct 9	Nov 20	52.7%	47.6%	10.8%	131	1.1K
$262.50	Oct 9	Nov 20	52.7%	48.4%	8.7%	87	1.3K
$257.50	Oct 9	Nov 20	53.1%	48.9%	8.6%	23	2.3K
$265.00	Oct 9	Nov 20	52.4%	48.3%	8.4%	725	1.2K
$270.00	Oct 9	Nov 20	53.2%	50.8%	4.6%	1.5K	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Oct 9	Nov 20	52.7%	47.6%	10.8%	4.1K	2.8K
$262.50	Oct 9	Nov 20	52.7%	48.4%	8.7%	1.6K	362
$257.50	Oct 9	Nov 20	53.1%	48.9%	8.6%	1.6K	1.5K
$265.00	Oct 9	Nov 20	52.4%	48.3%	8.4%	2.3K	2.4K
$270.00	Oct 9	Nov 20	53.2%	50.8%	4.6%	1.8K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 8.26, avg 4.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$230.00	Oct 16	$0.27	$2.23	$0.27	97%	8.26	$227.77
$250.00	$252.50	Oct 9	$0.38	$2.12	$0.38	93%	5.58	$250.38
$230.00	$235.00	Oct 30	$2.92	$2.08	$2.92	88%	0.71	$232.92
$270.00	$275.00	Nov 6	$0.75	$4.25	$0.75	47%	5.67	$270.75
$250.00	$255.00	Nov 13	$1.93	$3.07	$1.93	70%	1.59	$251.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$275.00	Oct 30	$1.67	$3.33	$1.67	65%	1.99	$278.33
$275.00	$270.00	Nov 6	$1.75	$3.25	$1.75	57%	1.86	$273.25
$260.00	$255.00	Nov 13	$0.92	$4.08	$0.92	41%	4.43	$259.08
$290.00	$287.50	Nov 20	$0.88	$1.62	$0.88	66%	1.84	$289.12
$267.50	$265.00	Oct 23	$0.53	$1.97	$0.53	51%	3.72	$266.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 1.33, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$285.00	Nov 6	$2.48	$2.48	$2.52	62%	0.98	$282.48
$310.00	$315.00	Nov 6	$1.13	$1.13	$3.87	84%	0.29	$311.13
$267.50	$270.00	Nov 20	$1.73	$1.73	$0.77	48%	2.25	$269.23
$282.50	$285.00	Nov 20	$1.40	$1.40	$1.10	60%	1.27	$283.90
$270.00	$272.50	Oct 23	$1.42	$1.42	$1.08	54%	1.31	$271.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$250.00	Nov 13	$2.85	$2.85	$2.15	64%	1.33	$252.15
$260.00	$255.00	Nov 6	$3.03	$3.03	$1.97	58%	1.54	$256.97
$225.00	$220.00	Nov 13	$1.53	$1.53	$3.47	86%	0.44	$223.47
$265.00	$260.00	Nov 13	$3.10	$3.10	$1.90	54%	1.63	$261.90
$252.50	$250.00	Nov 20	$1.75	$1.75	$0.75	64%	2.33	$250.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.71, cheapest $3.58)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$262.50	Oct 9	Oct 16	$3.77	52.7%	46.7%
$265.00	Oct 9	Oct 16	$3.90	52.4%	46.7%
$267.50	Oct 9	Oct 16	$3.83	53.5%	48.1%
$270.00	Oct 9	Oct 16	$3.73	53.2%	48.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$262.50	Oct 9	Oct 16	$3.58	52.7%	46.7%
$265.00	Oct 9	Oct 16	$3.70	52.4%	46.7%
$267.50	Oct 9	Oct 16	$3.64	53.5%	48.1%
$270.00	Oct 9	Oct 16	$3.55	53.2%	48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 3.06% of stock, avg 9.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$265.00	Oct 9	$4.33	$3.78	$8.11	$256.89	$273.11	3.06%
$267.50	Oct 9	$3.20	$5.13	$8.33	$259.17	$275.83	3.14%
$262.50	Oct 9	$5.73	$2.70	$8.43	$254.07	$270.93	3.18%
$270.00	Oct 9	$2.25	$6.73	$8.98	$261.02	$278.98	3.38%
$260.00	Oct 9	$7.35	$1.85	$9.20	$250.80	$269.20	3.47%
$272.50	Oct 9	$1.57	$8.52	$10.09	$262.41	$282.59	3.80%
$257.50	Oct 9	$9.28	$1.23	$10.51	$246.99	$268.01	3.96%
$275.00	Oct 9	$1.05	$10.10	$11.15	$263.85	$286.15	4.20%
$255.00	Oct 9	$11.43	$0.80	$12.23	$242.77	$267.23	4.61%
$277.50	Oct 9	$0.70	$12.75	$13.45	$264.05	$290.95	5.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.57% of stock, avg 6.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$277.50	$255.00	Oct 9	$0.70	$0.80	$1.50	$253.50	$279.00
$275.00	$255.00	Oct 9	$1.05	$0.80	$1.85	$253.15	$276.85
$277.50	$257.50	Oct 9	$0.70	$1.23	$1.93	$255.57	$279.43
$275.00	$257.50	Oct 9	$1.05	$1.23	$2.28	$255.22	$277.28
$272.50	$255.00	Oct 9	$1.57	$0.80	$2.37	$252.63	$274.87
$272.50	$257.50	Oct 9	$1.57	$1.23	$2.80	$254.70	$275.30
$277.50	$260.00	Oct 9	$0.70	$1.85	$2.55	$257.45	$280.05
$275.00	$260.00	Oct 9	$1.05	$1.85	$2.90	$257.10	$277.90
$272.50	$260.00	Oct 9	$1.57	$1.85	$3.42	$256.58	$275.92
$270.00	$255.00	Oct 9	$2.25	$0.80	$3.05	$251.95	$273.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 274 found (best R:R 1.42, avg credit $1.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/225	290/295	Nov 13	$2.93	$2.07	52%	1.42	$222.07	$292.93
245/250	310/315	Nov 6	$2.88	$2.12	52%	1.36	$247.12	$312.88
235/240	295/300	Oct 30	$2.57	$2.43	58%	1.06	$237.43	$297.57
235/240	310/315	Nov 6	$2.29	$2.71	62%	0.85	$237.71	$312.29
220/225	310/315	Nov 13	$2.10	$2.90	66%	0.72	$222.90	$312.10
250/255	295/300	Oct 30	$3.23	$1.77	43%	1.82	$251.77	$298.23
220/225	310/315	Nov 6	$1.75	$3.25	72%	0.54	$223.25	$311.75
232/235	280/282	Oct 16	$1.11	$1.39	68%	0.80	$233.89	$281.11
215/220	310/315	Nov 6	$1.58	$3.42	75%	0.46	$218.42	$311.58
225/230	310/315	Nov 6	$1.80	$3.20	69%	0.56	$228.20	$311.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$300.00	$310.00	Nov 20	$0.35	$9.65	12%	27.57
$255.00	$260.00	$265.00	Nov 6	$0.05	$4.95	12%	99.00
$275.00	$280.00	$285.00	Oct 30	$0.08	$4.92	11%	61.50
$265.00	$270.00	$275.00	Oct 30	$0.17	$4.83	12%	28.41
$265.00	$267.50	$270.00	Oct 9	$0.18	$2.32	19%	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$265.00	$270.00	$275.00	Oct 30	$0.12	$4.88	12%	40.67
$235.00	$240.00	$245.00	Nov 6	$0.09	$4.91	8%	54.56
$260.00	$265.00	$270.00	Oct 30	$0.21	$4.79	12%	22.81
$290.00	$295.00	$300.00	Oct 30	$0.10	$4.90	8%	49.00
$225.00	$230.00	$235.00	Nov 6	$0.07	$4.93	6%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-1.87, 121 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$310.00	1:2	Nov 13	-$1.87	$13.13
$277.50	$280.00	1:2	Oct 9	-$0.20	$2.30
$282.50	$285.00	1:2	Oct 9	-$0.09	$2.41
$285.00	$287.50	1:2	Oct 9	-$0.06	$2.44
$290.00	$292.50	1:2	Oct 9	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$252.50	1:2	Oct 9	-$0.20	$2.30
$252.50	$250.00	1:2	Oct 9	-$0.14	$2.36
$240.00	$237.50	1:2	Oct 9	$0.00	$2.50
$257.50	$255.00	1:2	Oct 9	-$0.37	$2.13
$242.50	$240.00	1:2	Oct 9	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 5.46%, avg 1.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$275.00	Nov 20	$14.50	0.46	3.6%	5.46%	9.06%	76	701
$267.50	Nov 20	$17.75	0.52	0.8%	6.69%	7.46%	27	110
$280.00	Nov 20	$12.70	0.42	5.5%	4.78%	10.27%	223	1.5K
$270.00	Nov 20	$16.15	0.50	1.7%	6.08%	7.80%	379	978
$272.50	Nov 20	$15.00	0.48	2.7%	5.65%	8.31%	30	188
$277.50	Nov 20	$12.60	0.43	4.5%	4.75%	9.29%	56	172
$290.00	Nov 20	$9.40	0.34	9.2%	3.54%	12.79%	735	954
$282.50	Nov 20	$10.90	0.40	6.4%	4.11%	10.53%	31	211
$285.00	Nov 20	$10.00	0.37	7.4%	3.77%	11.14%	69	420
$287.50	Nov 20	$9.35	0.35	8.3%	3.52%	11.83%	12	--

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 36,128

Total Puts 47,766

Put/Call Ratio 1.32

Net Difference -11,638

Prior's Put/Call Breakdown

Total Calls 56,972

Total Puts 53,965

Put/Call Ratio 0.95

Net Difference 3,007

Prior 7-Day Put/Call Summary

Total Calls 269,449

Total Puts 281,297

Average Put/Call Ratio 1.11

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