CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$212.33 +0.76%

(7/15 09:35) ◀

Wednesday, July 15, 2026 (9:40am)

▶ (7/15 09:45)

◀ 7/15 09:40 ▶

Option Volume

Detail

ℹ

Current (07/15 9:40am) 11,987

Calls: 8,361 (70%)

Puts: 3,626 (30%)

Prior --

Calls: 68,291 (55%)

Puts: 55,140 (45%)

Current vs Prior +0.00%

Calls: -87.76% (Calls)

Puts: -93.42% (Puts)

Prior 7-Day Total 404,109

Calls: 214,080 (53%)

Puts: 190,029 (47%)

Prior 7-Day Average 57,729

Calls: 30,582 (53%)

Puts: 27,147 (47%)

Current vs Prior 7-Day Avg -79.24%

Calls: -72.66%

Puts: -86.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:40am) $9.42M

Calls: $7.28M (77%)

Puts: $2.14M (23%)

Prior --

Calls: $107.86M (83%)

Puts: $22.32M (17%)

Current vs Prior +0.00%

Calls: -93.25%

Puts: -90.42%

Prior 7-Day Total $582.27M

Calls: $410.21M (70%)

Puts: $172.06M (30%)

Prior 7-Day Average $83.18M

Calls: $58.60M (70%)

Puts: $24.58M (30%)

Current vs Prior 7-Day Avg -88.67%

Calls: -87.57%

Puts: -91.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:40am) 0.43

Prior 1.00

Current vs Prior -56.63%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -55.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:40am) 1,464,923

Calls: 734,930 (50%)

Puts: 729,993 (50%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 3,011,548

Calls: 809,008 (52%)

Puts: 737,617 (48%)

Prior 7-Day Average 602,309

Calls: 202,252 (52%)

Puts: 184,404 (48%)

Current vs Prior 7-Day Avg +143.22%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 5.43% | 9.06%5.43% | 16.85%

Prior 9.28% | 12.08%-- | --

Current vs Prior -41.46% | -25.03%-- | --

Prior 7-Day Avg 5.94% | 11.10%-- | --

Current vs 7-Day Avg -8.51% | -18.40%-- | --

Prior 7-Day Eod 9.28% | 12.08%-- | --

Current vs 7-Day Eod -41.46% | -25.03%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.75% | 9.13%

Calls: 11.66% | 8.70%

Puts: 7.84% | 9.57%

Prior 3.75% | 10.95%

Calls: 1.55% | 9.38%

Puts: 5.95% | 12.52%

Current vs Prior +160.00% | -16.62%

Prior 7-Day Avg 6.44% | 8.61%

Calls: 5.88% | 7.77%

Puts: 7.01% | 9.45%

Current vs 7-Day Avg +51.30% | +6.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($7.28M) vs puts ($2.14M). Extreme bullish P/C ratio of 0.43 - heavy call buying (8,361 calls vs 3,626 puts). P/C ratio dropping 57% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 75 of results (avg 7.9%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	27.05	28.00	$27.53	3.5%	1	0.71	2.1K
$230.00	Aug 21	10.80	11.20	$11.00	3.6%	17	0.40	858
$200.00	Aug 21	24.00	24.90	$24.45	3.7%	234	0.66	4.0K
$210.00	Aug 21	18.65	19.50	$19.08	4.5%	357	0.57	1.3K
$205.00	Aug 21	21.15	22.15	$21.65	4.6%	51	0.61	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Jul 17	11.45	12.15	$11.80	5.9%	--	0.76	24
$220.00	Jul 17	9.60	10.20	$9.90	6.1%	55	0.70	83
$225.00	Jul 17	13.45	14.30	$13.88	6.1%	1	0.81	3
$230.00	Jul 31	21.85	23.30	$22.58	6.4%	139	0.69	39
$205.00	Aug 21	12.80	13.65	$13.23	6.4%	2	0.39	160

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.78, cheapest $0.55)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Jul 17	0.50	0.60	$0.55	18.2%	17	0.09	186
$230.00	Jul 17	0.70	0.79	$0.75	12.0%	700	0.12	1.4K
$227.50	Jul 17	0.90	1.07	$0.99	17.2%	40	0.15	1.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 17	0.78	0.90	$0.84	14.3%	105	0.12	598

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 193 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 24	41.95	47.15	$44.55	11.7%	--	1.00	44
$175.00	Jul 17	36.45	40.60	$38.53	10.8%	1	0.99	2.9K
$170.00	Jul 17	41.20	45.55	$43.38	10.0%	--	0.99	2.1K
$178.75	Jul 17	32.75	37.25	$35.00	12.9%	--	0.99	63
$177.50	Jul 17	34.35	38.30	$36.33	10.9%	--	0.98	335

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 17	20.50	24.10	$22.30	16.1%	--	0.92	10
$250.00	Jul 24	34.05	39.40	$36.72	14.6%	--	0.92	17
$230.00	Jul 17	15.55	19.15	$17.35	20.7%	--	0.88	12
$250.00	Aug 7	37.50	41.20	$39.35	9.4%	2	0.86	3
$237.50	Jul 24	22.45	27.95	$25.20	21.8%	--	0.83	11

Most actively traded options today. High liquidity = easy entry/exit. 221 active (total vol 9.7K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	2.19	2.49	$2.34	12.8%	1.2K	0.30	2.9K
$215.00	Jul 17	3.85	4.10	$3.97	6.3%	812	0.44	1.7K
$230.00	Jul 17	0.70	0.79	$0.75	12.0%	700	0.12	1.4K
$225.00	Jul 17	1.30	1.42	$1.36	8.8%	444	0.19	2.9K
$210.00	Aug 21	18.65	19.50	$19.08	4.5%	357	0.57	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	1.12	1.29	$1.21	14.0%	363	0.16	2.4K
$190.00	Jul 17	0.22	0.38	$0.30	53.3%	237	0.05	930
$185.00	Aug 7	2.80	4.85	$3.83	53.5%	209	0.18	310
$186.25	Aug 7	2.55	5.95	$4.25	80.0%	208	0.19	213
$210.00	Jul 17	3.75	4.20	$3.98	11.3%	142	0.41	171

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 38.6%, max 121.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$172.50	Jul 17	Aug 21	144.5%	65.2%	121.7%	16	1.2K
$176.25	Jul 17	Jul 31	146.7%	69.5%	111.2%	--	521
$173.75	Jul 17	Jul 31	140.3%	69.9%	100.6%	--	127
$171.25	Jul 17	Aug 7	147.3%	79.0%	86.5%	--	45
$170.00	Jul 17	Aug 28	128.1%	69.3%	84.8%	--	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$172.50	Jul 17	Aug 21	144.5%	65.2%	121.7%	12	2.3K
$173.75	Jul 17	Jul 31	140.3%	69.9%	100.6%	--	533
$176.25	Jul 17	Aug 7	146.7%	77.3%	89.8%	--	288
$171.25	Jul 17	Aug 7	147.3%	79.0%	86.5%	--	251
$170.00	Jul 17	Aug 28	128.1%	69.3%	84.8%	1	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 257 found (best R:R 18.23, avg 3.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$252.50	Jul 24	$0.13	$2.37	$0.13	18.23	$250.13
$232.50	$235.00	Jul 17	$0.14	$2.36	$0.14	16.86	$232.64
$247.50	$250.00	Jul 24	$0.14	$2.36	$0.14	16.86	$247.64
$240.00	$242.50	Jul 31	$0.17	$2.33	$0.17	13.71	$240.17
$240.00	$245.00	Aug 28	$0.35	$4.65	$0.35	13.29	$240.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Aug 28	$0.30	$4.70	$0.30	15.67	$184.70
$195.00	$192.50	Jul 17	$0.19	$2.31	$0.19	12.16	$194.81
$183.75	$182.50	Jul 24	$0.10	$1.15	$0.10	11.50	$183.65
$186.25	$185.00	Jul 24	$0.10	$1.15	$0.10	11.50	$186.15
$182.50	$181.25	Jul 24	$0.11	$1.14	$0.11	10.36	$182.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 321 found (best R:R 13.29, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Aug 28	$4.65	$4.65	$0.35	13.29	$174.65
$195.00	$197.50	Jul 17	$2.30	$2.30	$0.20	11.50	$197.30
$175.00	$176.25	Jul 24	$1.15	$1.15	$0.10	11.50	$176.15
$192.50	$195.00	Jul 17	$2.25	$2.25	$0.25	9.00	$194.75
$178.75	$180.00	Jul 17	$1.10	$1.10	$0.15	7.33	$179.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$237.50	Jul 24	$11.52	$11.52	$0.98	11.76	$238.48
$237.50	$235.00	Jul 31	$2.15	$2.15	$0.35	6.14	$235.35
$225.00	$222.50	Jul 17	$2.08	$2.08	$0.42	4.95	$222.92
$242.50	$240.00	Aug 21	$1.98	$1.98	$0.52	3.81	$240.52
$225.00	$222.50	Aug 21	$1.97	$1.97	$0.53	3.72	$223.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $2.10, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$173.75	Jul 17	Jul 24	$0.20	140.3%	78.7%
$180.00	Jul 17	Jul 24	$0.43	100.5%	72.1%
$252.50	Jul 17	Jul 24	$0.45	119.2%	71.2%
$172.50	Jul 17	Jul 24	$0.50	144.5%	86.0%
$175.00	Jul 17	Jul 24	$0.50	109.6%	71.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 17	Jul 24	$0.21	128.1%	76.3%
$171.25	Jul 17	Jul 24	$0.26	147.3%	82.6%
$173.75	Jul 17	Jul 24	$0.27	140.3%	78.7%
$176.25	Jul 17	Jul 24	$0.33	146.7%	75.7%
$175.00	Jul 17	Jul 24	$0.34	109.6%	71.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 4.87% of stock, avg 15.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 17	$5.23	$5.10	$10.33	$202.17	$222.83	4.87%
$210.00	Jul 17	$6.43	$3.98	$10.41	$199.59	$220.41	4.90%
$215.00	Jul 17	$3.97	$6.63	$10.60	$204.40	$225.60	4.99%
$207.50	Jul 17	$7.93	$3.07	$11.00	$196.50	$218.50	5.18%
$217.50	Jul 17	$3.16	$8.25	$11.41	$206.09	$228.91	5.37%
$205.00	Jul 17	$9.63	$2.28	$11.91	$193.09	$216.91	5.61%
$220.00	Jul 17	$2.34	$9.90	$12.24	$207.76	$232.24	5.76%
$202.50	Jul 17	$11.45	$1.64	$13.09	$189.41	$215.59	6.16%
$222.50	Jul 17	$1.81	$11.80	$13.61	$208.89	$236.11	6.41%
$200.00	Jul 17	$13.43	$1.21	$14.64	$185.36	$214.64	6.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.41% of stock, avg 8.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$202.50	Jul 17	$1.36	$1.64	$3.00	$199.50	$228.00
$222.50	$202.50	Jul 17	$1.81	$1.64	$3.45	$199.05	$225.95
$225.00	$205.00	Jul 17	$1.36	$2.28	$3.64	$201.36	$228.64
$220.00	$202.50	Jul 17	$2.34	$1.64	$3.98	$198.52	$223.98
$222.50	$205.00	Jul 17	$1.81	$2.28	$4.09	$200.91	$226.59
$225.00	$207.50	Jul 17	$1.36	$3.07	$4.43	$203.07	$229.43
$220.00	$205.00	Jul 17	$2.34	$2.28	$4.62	$200.38	$224.62
$217.50	$202.50	Jul 17	$3.16	$1.64	$4.80	$197.70	$222.30
$222.50	$207.50	Jul 17	$1.81	$3.07	$4.88	$202.62	$227.38
$225.00	$210.00	Jul 17	$1.36	$3.98	$5.34	$204.66	$230.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 37.46, avg credit $2.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
185/190	205/210	Aug 14	$4.87	$0.13	37.46	$185.13	$209.87
172/175	188/190	Aug 21	$2.40	$0.10	24.00	$172.60	$189.90
172/175	185/186	Aug 7	$2.39	$0.11	21.73	$172.61	$187.39
178/180	192/195	Aug 21	$2.39	$0.11	21.73	$177.61	$194.89
170/172	180/182	Aug 21	$2.38	$0.12	19.83	$170.12	$182.38
170/172	185/188	Aug 21	$2.35	$0.15	15.67	$170.15	$187.35
170/172	190/192	Aug 21	$2.35	$0.15	15.67	$170.15	$192.35
172/175	182/185	Aug 21	$2.35	$0.15	15.67	$172.65	$184.85
175/178	192/195	Aug 21	$2.35	$0.15	15.67	$175.15	$194.85
185/190	195/200	Aug 14	$4.67	$0.33	14.15	$185.33	$199.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 175 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$232.50	$235.00	Jul 17	$0.06	$2.44	40.67
$235.00	$237.50	$240.00	Jul 17	$0.07	$2.43	34.71
$210.00	$212.50	$215.00	Jul 24	$0.07	$2.43	34.71
$245.00	$247.50	$250.00	Jul 24	$0.07	$2.43	34.71
$222.50	$225.00	$227.50	Aug 21	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$192.50	$195.00	$197.50	Jul 17	$0.05	$2.45	49.00
$200.00	$202.50	$205.00	Jul 31	$0.05	$2.45	49.00
$197.50	$200.00	$202.50	Jul 17	$0.06	$2.44	40.67
$172.50	$175.00	$177.50	Aug 21	$0.06	$2.44	40.67
$177.50	$180.00	$182.50	Aug 21	$0.06	$2.44	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-1.42, 84 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$242.50	$250.00	1:2	Aug 7	-$1.42	$6.08
$240.00	$245.00	1:2	Aug 14	-$2.05	$2.95
$242.50	$245.00	1:2	Jul 17	-$0.07	$2.43
$235.00	$237.50	1:2	Jul 17	-$0.21	$2.29
$240.00	$242.50	1:2	Jul 17	-$0.22	$2.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$170.00	1:2	Aug 28	-$1.92	$3.08
$195.00	$192.50	1:2	Jul 17	-$0.22	$2.28
$197.50	$195.00	1:2	Jul 17	-$0.36	$2.14
$200.00	$197.50	1:2	Jul 17	-$0.47	$2.03
$190.00	$185.00	1:2	Aug 14	-$3.05	$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 8.29%, avg 3.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Aug 28	$17.60	0.55	1.3%	8.29%	9.55%	1	61
$212.50	Aug 21	$17.35	0.54	0.1%	8.17%	8.25%	5	828
$215.00	Aug 21	$16.20	0.52	1.3%	7.63%	8.89%	15	673
$220.00	Aug 28	$15.25	0.51	3.6%	7.18%	10.79%	--	55
$225.00	Aug 28	$15.25	0.48	6.0%	7.18%	13.15%	1	63
$217.50	Aug 21	$15.05	0.50	2.4%	7.09%	9.52%	--	232
$215.00	Aug 14	$14.70	0.53	1.3%	6.92%	8.18%	4	57
$220.00	Aug 21	$14.25	0.48	3.6%	6.71%	10.32%	20	1.3K
$222.50	Aug 21	$13.35	0.46	4.8%	6.29%	11.08%	1	246
$225.00	Aug 21	$12.45	0.44	6.0%	5.86%	11.83%	9	2.6K

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 8,361

Total Puts 3,626

Put/Call Ratio 0.43

Net Difference 4,735

Prior's Put/Call Breakdown

Total Calls 68,291

Total Puts 55,140

Put/Call Ratio 1.00

Net Difference 13,151

Prior 7-Day Put/Call Summary

Total Calls 214,080

Total Puts 190,029

Average Put/Call Ratio 0.97

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