CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$208.52 -1.05%

(7/15 09:40) ◀

Wednesday, July 15, 2026 (9:45am)

▶ (7/15 09:50)

◀ 7/15 09:45 ▶

Option Volume

Detail

ℹ

Current (07/15 9:45am) 15,867

Calls: 10,461 (66%)

Puts: 5,406 (34%)

Prior --

Calls: 68,291 (55%)

Puts: 55,140 (45%)

Current vs Prior +0.00%

Calls: -84.68% (Calls)

Puts: -90.20% (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 -72.52%

Calls: -65.79%

Puts: -80.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:45am) $11.70M

Calls: $7.91M (68%)

Puts: $3.78M (32%)

Prior --

Calls: $107.86M (83%)

Puts: $22.32M (17%)

Current vs Prior +0.00%

Calls: -92.66%

Puts: -83.06%

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 -85.94%

Calls: -86.49%

Puts: -84.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:45am) 0.52

Prior 1.00

Current vs Prior -48.32%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -46.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:45am) 1,464,923

Calls: 734,930 (50%)

Puts: 729,993 (50%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 4,476,471

Calls: 809,008 (52%)

Puts: 737,617 (48%)

Prior 7-Day Average 746,078

Calls: 202,252 (52%)

Puts: 184,404 (48%)

Current vs Prior 7-Day Avg +96.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.38% | 9.03%5.38% | 16.76%

Prior 9.28% | 12.08%-- | --

Current vs Prior -42.05% | -25.25%-- | --

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

Current vs 7-Day Avg -9.43% | -18.63%-- | --

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

Current vs 7-Day Eod -42.05% | -25.25%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.29% | 10.89%

Calls: 15.37% | 10.02%

Puts: 13.20% | 11.76%

Prior 3.75% | 10.95%

Calls: 1.55% | 9.38%

Puts: 5.95% | 12.52%

Current vs Prior +281.07% | -0.55%

Prior 7-Day Avg 6.44% | 8.61%

Calls: 5.88% | 7.77%

Puts: 7.01% | 9.45%

Current vs 7-Day Avg +121.75% | +26.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($7.91M). Bullish P/C ratio of 0.52. P/C ratio dropping 48% - 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
09:45	BULLISH	BULLISH	BULLISH
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 58 of results (avg 7.8%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	16.35	17.00	$16.68	3.9%	489	0.54	1.3K
$200.00	Aug 21	21.25	22.50	$21.88	5.7%	238	0.63	4.0K
$187.50	Aug 21	29.05	30.80	$29.93	5.8%	1	0.74	1.4K
$195.00	Aug 21	24.15	25.70	$24.92	6.2%	1	0.68	2.1K
$212.50	Aug 21	15.25	16.25	$15.75	6.3%	5	0.52	828

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	16.60	17.50	$17.05	5.3%	158	0.47	317
$225.00	Aug 21	25.55	27.00	$26.28	5.5%	25	0.59	62
$220.00	Jul 17	12.40	13.15	$12.78	5.9%	95	0.78	83
$202.50	Aug 21	12.80	13.60	$13.20	6.1%	20	0.39	538
$215.00	Jul 17	8.50	9.10	$8.80	6.8%	53	0.66	130

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.65, cheapest $0.41)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	0.37	0.45	$0.41	19.5%	1.1K	0.08	1.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 17	0.82	0.95	$0.89	14.6%	29	0.12	854

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 201 found (avg delta 0.77, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$168.13	Jul 17	39.55	44.90	$42.22	12.7%	--	0.99	12
$167.50	Jul 17	40.15	43.90	$42.03	8.9%	--	0.99	768
$169.38	Jul 17	38.30	43.90	$41.10	13.6%	--	0.99	31
$170.00	Jul 17	38.05	41.45	$39.75	8.6%	6	0.99	2.1K
$175.00	Jul 17	33.25	36.50	$34.88	9.3%	3	0.99	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 17	23.75	27.10	$25.43	13.2%	--	0.94	10
$250.00	Jul 24	37.60	42.90	$40.25	13.2%	--	0.92	17
$230.00	Jul 17	17.45	22.30	$19.88	24.4%	--	0.91	12
$225.00	Jul 17	14.80	18.00	$16.40	19.5%	1	0.87	3
$237.50	Jul 24	25.60	31.55	$28.58	20.8%	--	0.86	11

Most actively traded options today. High liquidity = easy entry/exit. 248 active (total vol 12.8K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	1.33	1.46	$1.40	9.3%	1.4K	0.22	2.9K
$230.00	Jul 17	0.37	0.45	$0.41	19.5%	1.1K	0.08	1.4K
$215.00	Jul 17	2.43	2.72	$2.58	11.2%	896	0.34	1.7K
$225.00	Jul 17	0.67	0.84	$0.76	22.4%	663	0.13	2.9K
$210.00	Aug 21	16.35	17.00	$16.68	3.9%	489	0.54	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	1.72	1.85	$1.79	7.3%	775	0.22	2.4K
$190.00	Jul 17	0.35	0.47	$0.41	29.3%	239	0.07	930
$185.00	Aug 7	2.81	4.85	$3.83	53.3%	209	0.19	310
$186.25	Aug 7	2.55	5.00	$3.78	64.8%	208	0.19	213
$210.00	Jul 17	5.30	6.05	$5.68	13.2%	179	0.51	171

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 92 strikes (avg 36.7%, max 117.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$168.75	Jul 17	Jul 31	152.4%	70.1%	117.5%	--	157
$172.50	Jul 17	Aug 21	135.6%	64.4%	110.7%	16	1.2K
$173.75	Jul 17	Jul 31	131.8%	68.7%	91.8%	--	127
$171.25	Jul 17	Aug 7	138.6%	74.6%	85.7%	--	45
$167.50	Jul 17	Aug 21	120.0%	64.9%	84.7%	--	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$168.75	Jul 17	Aug 7	152.4%	70.4%	116.5%	--	314
$172.50	Jul 17	Aug 21	135.6%	64.4%	110.7%	13	2.3K
$173.75	Jul 17	Jul 31	131.8%	68.7%	91.8%	--	533
$171.25	Jul 17	Aug 7	138.6%	74.6%	85.7%	--	251
$167.50	Jul 17	Aug 21	120.0%	64.9%	84.7%	18	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 255 found (best R:R 21.73, avg 3.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$232.50	$235.00	Jul 17	$0.11	$2.39	$0.11	21.73	$232.61
$245.00	$247.50	Jul 24	$0.14	$2.36	$0.14	16.86	$245.14
$227.50	$230.00	Jul 17	$0.16	$2.34	$0.16	14.63	$227.66
$247.50	$250.00	Jul 31	$0.16	$2.34	$0.16	14.63	$247.66
$232.50	$235.00	Aug 7	$0.18	$2.32	$0.18	12.89	$232.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$178.75	Jul 24	$0.10	$1.15	$0.10	11.50	$179.90
$171.25	$170.00	Jul 31	$0.10	$1.15	$0.10	11.50	$171.15
$183.75	$182.50	Jul 17	$0.11	$1.14	$0.11	10.36	$183.64
$170.00	$168.75	Jul 31	$0.11	$1.14	$0.11	10.36	$169.89
$173.75	$172.50	Jul 31	$0.11	$1.14	$0.11	10.36	$173.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 328 found (best R:R 15.67, avg 1.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$177.50	Aug 21	$2.35	$2.35	$0.15	15.67	$177.35
$170.00	$175.00	Aug 28	$4.68	$4.68	$0.32	14.62	$174.68
$170.00	$171.25	Jul 31	$1.15	$1.15	$0.10	11.50	$171.15
$177.50	$178.75	Jul 17	$1.13	$1.13	$0.12	9.42	$178.63
$170.00	$171.25	Jul 24	$1.13	$1.13	$0.12	9.42	$171.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$237.50	Jul 24	$11.67	$11.67	$0.83	14.06	$238.33
$222.50	$220.00	Jul 17	$2.15	$2.15	$0.35	6.14	$220.35
$250.00	$227.50	Aug 7	$19.12	$19.12	$3.38	5.66	$230.88
$237.50	$235.00	Jul 31	$2.10	$2.10	$0.40	5.25	$235.40
$242.50	$240.00	Aug 21	$2.10	$2.10	$0.40	5.25	$240.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.96, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$171.25	Jul 17	Jul 24	$0.15	138.6%	78.1%
$188.75	Jul 17	Jul 24	$0.22	83.6%	69.8%
$247.50	Jul 17	Jul 24	$0.39	122.8%	70.8%
$168.75	Jul 17	Jul 24	$0.47	152.4%	79.4%
$181.25	Jul 17	Jul 24	$0.53	107.1%	69.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$168.75	Jul 17	Jul 24	$0.10	152.4%	79.4%
$170.00	Jul 17	Jul 24	$0.21	119.5%	72.1%
$167.50	Jul 17	Jul 24	$0.22	120.0%	75.7%
$171.25	Jul 17	Jul 24	$0.26	138.6%	78.1%
$173.75	Jul 17	Jul 24	$0.26	131.8%	74.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 4.73% of stock, avg 14.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Jul 17	$5.53	$4.33	$9.86	$197.64	$217.36	4.73%
$210.00	Jul 17	$4.43	$5.68	$10.11	$199.89	$220.11	4.85%
$205.00	Jul 17	$7.10	$3.38	$10.48	$194.52	$215.48	5.03%
$212.50	Jul 17	$3.43	$7.18	$10.61	$201.89	$223.11	5.09%
$202.50	Jul 17	$8.60	$2.45	$11.05	$191.45	$213.55	5.30%
$215.00	Jul 17	$2.58	$8.80	$11.38	$203.62	$226.38	5.46%
$200.00	Jul 17	$10.43	$1.79	$12.22	$187.78	$212.22	5.86%
$217.50	Jul 17	$1.92	$10.73	$12.65	$204.85	$230.15	6.07%
$197.50	Jul 17	$12.45	$1.27	$13.72	$183.78	$211.22	6.58%
$220.00	Jul 17	$1.40	$12.78	$14.18	$205.82	$234.18	6.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.28% of stock, avg 8.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$197.50	Jul 17	$1.40	$1.27	$2.67	$194.83	$222.67
$217.50	$197.50	Jul 17	$1.92	$1.27	$3.19	$194.31	$220.69
$220.00	$200.00	Jul 17	$1.40	$1.79	$3.19	$196.81	$223.19
$217.50	$200.00	Jul 17	$1.92	$1.79	$3.71	$196.29	$221.21
$215.00	$197.50	Jul 17	$2.58	$1.27	$3.85	$193.65	$218.85
$220.00	$202.50	Jul 17	$1.40	$2.45	$3.85	$198.65	$223.85
$215.00	$200.00	Jul 17	$2.58	$1.79	$4.37	$195.63	$219.37
$217.50	$202.50	Jul 17	$1.92	$2.45	$4.37	$198.13	$221.87
$212.50	$197.50	Jul 17	$3.43	$1.27	$4.70	$192.80	$217.20
$220.00	$205.00	Jul 17	$1.40	$3.38	$4.78	$200.22	$224.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 37.46, avg credit $2.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
195/200	215/220	Aug 28	$4.87	$0.13	37.46	$195.13	$219.87
185/190	205/210	Aug 28	$4.82	$0.18	26.78	$185.18	$209.82
182/185	190/192	Aug 21	$2.38	$0.12	19.83	$182.62	$192.38
180/185	205/210	Aug 28	$4.70	$0.30	15.67	$180.30	$209.70
185/190	205/210	Aug 14	$4.65	$0.35	13.29	$185.35	$209.65
180/185	205/210	Aug 14	$4.62	$0.38	12.16	$180.38	$209.62
174/175	176/178	Jul 31	$1.14	$0.11	10.36	$173.86	$177.39
172/175	186/188	Aug 7	$2.26	$0.24	9.42	$172.74	$188.51
176/178	179/180	Jul 31	$1.12	$0.13	8.62	$176.38	$179.87
190/195	205/210	Aug 28	$4.47	$0.53	8.43	$190.53	$209.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 178 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$227.50	$230.00	Jul 24	$0.06	$2.44	40.67
$232.50	$235.00	$237.50	Jul 24	$0.06	$2.44	40.67
$232.50	$235.00	$237.50	Jul 17	$0.08	$2.42	30.25
$227.50	$230.00	$232.50	Jul 24	$0.08	$2.42	30.25
$240.00	$242.50	$245.00	Jul 31	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$207.50	$210.00	$212.50	Jul 24	$0.05	$2.45	49.00
$197.50	$200.00	$202.50	Jul 31	$0.05	$2.45	49.00
$212.50	$215.00	$217.50	Jul 24	$0.06	$2.44	40.67
$180.00	$185.00	$190.00	Aug 28	$0.12	$4.88	40.67
$232.50	$235.00	$237.50	Jul 31	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-5.16, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$242.50	$250.00	1:2	Aug 7	-$1.56	$5.94
$242.50	$245.00	1:2	Jul 17	-$0.01	$2.49
$237.50	$240.00	1:2	Jul 17	-$0.09	$2.41
$232.50	$235.00	1:2	Jul 17	-$0.13	$2.37
$240.00	$245.00	1:2	Aug 14	-$2.65	$2.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$227.50	1:2	Aug 7	-$5.16	$17.34
$175.00	$170.00	1:2	Aug 14	-$1.25	$3.75
$175.00	$170.00	1:2	Aug 28	-$2.36	$2.64
$185.00	$180.00	1:2	Aug 14	-$2.76	$2.24
$195.00	$192.50	1:2	Jul 17	-$0.37	$2.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 7.91%, avg 2.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Aug 28	$16.50	0.57	0.7%	7.91%	8.62%	4	10
$210.00	Aug 21	$16.35	0.54	0.7%	7.84%	8.55%	489	1.3K
$215.00	Aug 28	$15.50	0.53	3.1%	7.43%	10.54%	1	61
$212.50	Aug 21	$15.25	0.52	1.9%	7.31%	9.22%	5	828
$215.00	Aug 21	$14.20	0.49	3.1%	6.81%	9.92%	33	673
$220.00	Aug 28	$13.65	0.49	5.5%	6.55%	12.05%	--	55
$210.00	Aug 14	$13.20	0.54	0.7%	6.33%	7.04%	12	17
$217.50	Aug 21	$13.00	0.47	4.3%	6.23%	10.54%	--	232
$210.00	Aug 7	$12.50	0.54	0.7%	5.99%	6.70%	9	106
$225.00	Aug 28	$12.50	0.46	7.9%	5.99%	13.90%	2	63

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 10,461

Total Puts 5,406

Put/Call Ratio 0.52

Net Difference 5,055

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