CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$209.86 -0.42%

(7/15 09:45) ◀

Wednesday, July 15, 2026 (9:50am)

▶ (7/15 09:55)

◀ 7/15 09:50 ▶

Option Volume

Detail

ℹ

Current (07/15 9:50am) 17,493

Calls: 11,624 (66%)

Puts: 5,869 (34%)

Prior --

Calls: 68,291 (55%)

Puts: 55,140 (45%)

Current vs Prior +0.00%

Calls: -82.98% (Calls)

Puts: -89.36% (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 -69.70%

Calls: -61.99%

Puts: -78.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:50am) $14.11M

Calls: $10.17M (72%)

Puts: $3.94M (28%)

Prior --

Calls: $107.86M (83%)

Puts: $22.32M (17%)

Current vs Prior +0.00%

Calls: -90.57%

Puts: -82.34%

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 -83.04%

Calls: -82.65%

Puts: -83.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:50am) 0.50

Prior 1.00

Current vs Prior -49.51%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -48.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:50am) 1,464,923

Calls: 734,930 (50%)

Puts: 729,993 (50%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 5,941,394

Calls: 809,008 (52%)

Puts: 737,617 (48%)

Prior 7-Day Average 848,770

Calls: 202,252 (52%)

Puts: 184,404 (48%)

Current vs Prior 7-Day Avg +72.59%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.40% | 8.90%5.40% | 16.94%

Prior 9.28% | 12.08%-- | --

Current vs Prior -41.80% | -26.32%-- | --

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

Current vs 7-Day Avg -9.04% | -19.80%-- | --

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

Current vs 7-Day Eod -41.80% | -26.32%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.35% | 8.32%

Calls: 8.62% | 7.96%

Puts: 8.08% | 8.69%

Prior 3.75% | 10.95%

Calls: 1.55% | 9.38%

Puts: 5.95% | 12.52%

Current vs Prior +122.67% | -24.02%

Prior 7-Day Avg 6.44% | 8.61%

Calls: 5.88% | 7.77%

Puts: 7.01% | 9.45%

Current vs 7-Day Avg +29.57% | -3.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($10.17M). Bullish P/C ratio of 0.50. P/C ratio dropping 50% - 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
09:50	BULLISH	BULLISH	BULLISH
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 80 of results (avg 7.8%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Aug 21	23.50	24.45	$23.98	4.0%	25	0.66	471
$205.00	Aug 21	19.45	20.25	$19.85	4.0%	88	0.59	3.4K
$195.00	Aug 21	25.05	26.20	$25.63	4.5%	1	0.69	2.1K
$200.00	Jul 17	11.25	11.80	$11.53	4.8%	162	0.80	5.3K
$201.25	Jul 24	13.40	14.15	$13.78	5.4%	3	0.68	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 24	14.40	15.10	$14.75	4.7%	3	0.65	86
$220.00	Jul 17	11.35	11.95	$11.65	5.2%	97	0.77	83
$217.50	Jul 24	12.65	13.40	$13.03	5.8%	1	0.61	28
$175.00	Aug 21	3.95	4.20	$4.08	6.1%	20	0.16	2.6K
$215.00	Jul 17	7.70	8.20	$7.95	6.3%	56	0.64	130

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.57, cheapest $0.09)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 17	0.08	0.09	$0.09	11.1%	17	0.02	85
$230.00	Jul 17	0.45	0.50	$0.48	10.4%	1.1K	0.08	1.4K
$227.50	Jul 17	0.62	0.70	$0.66	12.1%	62	0.11	1.0K
$225.00	Jul 17	0.85	0.95	$0.90	11.1%	697	0.14	2.9K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 17	0.67	0.80	$0.74	17.6%	58	0.11	854

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 197 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
$170.00	Jul 17	38.05	42.50	$40.28	11.0%	6	0.99	2.1K
$174.38	Jul 17	33.65	38.65	$36.15	13.8%	--	0.99	114
$170.63	Jul 17	37.60	42.40	$40.00	12.0%	--	0.99	112
$169.38	Jul 17	38.30	43.90	$41.10	13.6%	--	0.99	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 17	23.65	27.10	$25.38	13.6%	--	0.94	10
$230.00	Jul 17	18.25	22.30	$20.27	20.0%	--	0.92	12
$250.00	Jul 24	37.60	42.90	$40.25	13.2%	--	0.91	17
$225.00	Jul 17	14.45	16.65	$15.55	14.1%	1	0.86	3
$250.00	Aug 7	40.75	43.50	$42.13	6.5%	2	0.86	3

Most actively traded options today. High liquidity = easy entry/exit. 256 active (total vol 14.1K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	1.58	1.72	$1.65	8.5%	1.5K	0.23	2.9K
$230.00	Jul 17	0.45	0.50	$0.48	10.4%	1.1K	0.08	1.4K
$215.00	Jul 17	2.87	3.05	$2.96	6.1%	950	0.36	1.7K
$225.00	Jul 17	0.85	0.95	$0.90	11.1%	697	0.14	2.9K
$210.00	Jul 17	4.85	5.30	$5.07	8.9%	621	0.51	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	1.45	1.58	$1.52	8.6%	856	0.20	2.4K
$190.00	Jul 17	0.32	0.41	$0.37	24.3%	242	0.06	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
$230.00	Jul 31	23.50	25.35	$24.43	7.6%	203	0.72	39

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 35.8%, max 96.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$173.75	Jul 17	Jul 31	134.9%	68.6%	96.5%	--	127
$172.50	Jul 17	Aug 21	121.9%	65.0%	87.4%	16	1.2K
$171.25	Jul 17	Aug 7	139.9%	75.4%	85.5%	--	45
$176.25	Jul 17	Jul 31	124.8%	68.1%	83.2%	--	521
$247.50	Jul 17	Aug 21	120.6%	66.3%	81.8%	42	754

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$173.75	Jul 17	Jul 31	134.9%	68.6%	96.5%	1	533
$172.50	Jul 17	Aug 21	121.9%	65.0%	87.4%	13	2.3K
$171.25	Jul 17	Aug 7	139.9%	75.4%	85.5%	--	251
$168.75	Jul 17	Aug 7	125.1%	71.1%	75.9%	2	314
$176.25	Jul 17	Aug 7	124.8%	73.5%	69.8%	1	288

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 253 found (best R:R 34.71, avg 3.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Aug 28	$0.14	$4.86	$0.14	34.71	$240.14
$230.00	$232.50	Jul 17	$0.11	$2.39	$0.11	21.73	$230.11
$242.50	$245.00	Jul 17	$0.12	$2.38	$0.12	19.83	$242.62
$247.50	$250.00	Jul 24	$0.13	$2.37	$0.13	18.23	$247.63
$205.00	$207.50	Aug 7	$0.13	$2.37	$0.13	18.23	$205.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$181.25	$180.00	Jul 24	$0.10	$1.15	$0.10	11.50	$181.15
$183.75	$182.50	Jul 17	$0.11	$1.14	$0.11	10.36	$183.64
$182.50	$181.25	Jul 24	$0.11	$1.14	$0.11	10.36	$182.39
$172.50	$171.25	Jul 31	$0.11	$1.14	$0.11	10.36	$172.39
$176.25	$175.00	Jul 31	$0.11	$1.14	$0.11	10.36	$176.14

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 330 found (best R:R 18.23, avg 1.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$197.50	Jul 17	$2.37	$2.37	$0.13	18.23	$197.37
$190.00	$192.50	Aug 7	$2.31	$2.31	$0.19	12.16	$192.31
$170.00	$171.25	Jul 31	$1.15	$1.15	$0.10	11.50	$171.15
$193.75	$195.00	Jul 31	$1.15	$1.15	$0.10	11.50	$194.90
$202.50	$205.00	Aug 7	$2.29	$2.29	$0.21	10.90	$204.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$225.00	Jul 17	$4.72	$4.72	$0.28	16.86	$225.28
$250.00	$237.50	Jul 24	$11.67	$11.67	$0.83	14.06	$238.33
$230.00	$227.50	Aug 21	$2.20	$2.20	$0.30	7.33	$227.80
$212.50	$210.00	Aug 7	$2.13	$2.13	$0.37	5.76	$210.37
$222.50	$220.00	Jul 17	$2.12	$2.12	$0.38	5.58	$220.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 91 found (avg debit $1.98, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$171.25	Jul 17	Jul 24	$0.15	139.9%	82.0%
$175.00	Jul 17	Jul 24	$0.15	102.8%	71.5%
$173.75	Jul 17	Jul 24	$0.32	134.9%	75.1%
$168.75	Jul 17	Jul 24	$0.47	125.1%	80.3%
$247.50	Jul 17	Jul 24	$0.51	120.6%	71.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 17	Jul 24	$0.25	113.3%	73.0%
$173.75	Jul 17	Jul 24	$0.25	134.9%	75.1%
$176.25	Jul 17	Jul 24	$0.29	124.8%	71.1%
$168.75	Jul 17	Jul 24	$0.34	125.1%	80.3%
$171.25	Jul 17	Jul 24	$0.37	139.9%	82.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 4.77% of stock, avg 14.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Jul 17	$5.07	$4.95	$10.02	$199.98	$220.02	4.77%
$207.50	Jul 17	$6.38	$3.83	$10.21	$197.29	$217.71	4.87%
$212.50	Jul 17	$3.93	$6.35	$10.28	$202.22	$222.78	4.90%
$205.00	Jul 17	$7.90	$2.96	$10.86	$194.14	$215.86	5.17%
$215.00	Jul 17	$2.96	$7.95	$10.91	$204.09	$225.91	5.20%
$202.50	Jul 17	$9.63	$2.11	$11.74	$190.76	$214.24	5.59%
$217.50	Jul 17	$2.22	$9.65	$11.87	$205.63	$229.37	5.66%
$200.00	Jul 17	$11.53	$1.52	$13.05	$186.95	$213.05	6.22%
$220.00	Jul 17	$1.65	$11.65	$13.30	$206.70	$233.30	6.34%
$197.50	Jul 17	$13.58	$1.08	$14.66	$182.84	$212.16	6.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.32% of stock, avg 8.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$200.00	Jul 17	$1.24	$1.52	$2.76	$197.24	$225.26
$220.00	$200.00	Jul 17	$1.65	$1.52	$3.17	$196.83	$223.17
$222.50	$202.50	Jul 17	$1.24	$2.11	$3.35	$199.15	$225.85
$217.50	$200.00	Jul 17	$2.22	$1.52	$3.74	$196.26	$221.24
$220.00	$202.50	Jul 17	$1.65	$2.11	$3.76	$198.74	$223.76
$222.50	$205.00	Jul 17	$1.24	$2.96	$4.20	$200.80	$226.70
$217.50	$202.50	Jul 17	$2.22	$2.11	$4.33	$198.17	$221.83
$215.00	$200.00	Jul 17	$2.96	$1.52	$4.48	$195.52	$219.48
$220.00	$205.00	Jul 17	$1.65	$2.96	$4.61	$200.39	$224.61
$215.00	$202.50	Jul 17	$2.96	$2.11	$5.07	$197.43	$220.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 34.71, avg credit $3.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/185	190/195	Aug 14	$4.86	$0.14	34.71	$180.14	$194.86
170/175	195/200	Aug 14	$4.83	$0.17	28.41	$170.17	$199.83
190/195	205/210	Aug 28	$4.78	$0.22	21.73	$190.22	$209.78
175/180	185/190	Aug 28	$4.77	$0.23	20.74	$175.23	$189.77
178/180	190/192	Aug 21	$2.38	$0.12	19.83	$177.62	$192.38
175/180	205/210	Aug 28	$4.75	$0.25	19.00	$175.25	$209.75
185/190	195/200	Aug 14	$4.69	$0.31	15.13	$185.31	$199.69
170/171	175/178	Aug 7	$2.33	$0.17	13.71	$168.92	$177.33
178/180	192/195	Aug 21	$2.32	$0.18	12.89	$177.68	$194.82
172/175	190/192	Aug 21	$2.31	$0.19	12.16	$172.69	$192.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 185 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$230.00	$235.00	Aug 14	$0.09	$4.91	54.56
$210.00	$212.50	$215.00	Jul 24	$0.05	$2.45	49.00
$225.00	$227.50	$230.00	Jul 17	$0.06	$2.44	40.67
$235.00	$237.50	$240.00	Jul 24	$0.06	$2.44	40.67
$232.50	$235.00	$237.50	Jul 31	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$202.50	$205.00	$207.50	Jul 31	$0.06	$2.44	40.67
$232.50	$235.00	$237.50	Jul 31	$0.07	$2.43	34.71
$222.50	$225.00	$227.50	Aug 21	$0.07	$2.43	34.71
$217.50	$220.00	$222.50	Jul 31	$0.08	$2.42	30.25
$192.50	$195.00	$197.50	Jul 17	$0.10	$2.40	24.00

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 $-8.43, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$242.50	$250.00	1:2	Aug 7	-$1.56	$5.94
$245.00	$250.00	1:2	Aug 14	-$2.62	$2.38
$235.00	$237.50	1:2	Jul 17	-$0.13	$2.37
$240.00	$245.00	1:2	Aug 14	-$2.65	$2.35
$240.00	$242.50	1:2	Jul 17	-$0.18	$2.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$227.50	1:2	Aug 7	-$8.43	$14.07
$175.00	$170.00	1:2	Aug 14	-$1.23	$3.77
$195.00	$192.50	1:2	Jul 17	-$0.26	$2.24
$185.00	$180.00	1:2	Aug 14	-$2.76	$2.24
$197.50	$195.00	1:2	Jul 17	-$0.40	$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 8.20%, avg 3.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Aug 21	$17.20	0.55	0.1%	8.20%	8.26%	491	1.3K
$210.00	Aug 28	$16.50	0.55	0.1%	7.86%	7.93%	4	10
$212.50	Aug 21	$15.70	0.52	1.3%	7.48%	8.74%	5	828
$215.00	Aug 28	$15.35	0.51	2.5%	7.31%	9.76%	1	61
$210.00	Aug 14	$15.00	0.55	0.1%	7.15%	7.21%	134	17
$215.00	Aug 21	$14.95	0.50	2.5%	7.12%	9.57%	33	673
$217.50	Aug 21	$13.70	0.48	3.6%	6.53%	10.17%	--	232
$220.00	Aug 28	$13.45	0.48	4.8%	6.41%	11.24%	--	55
$210.00	Aug 7	$12.80	0.55	0.1%	6.10%	6.17%	12	106
$220.00	Aug 21	$12.60	0.46	4.8%	6.00%	10.84%	35	1.3K

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 11,624

Total Puts 5,869

Put/Call Ratio 0.50

Net Difference 5,755

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