CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$212.07 +0.63%

(7/15 09:50) ◀

Wednesday, July 15, 2026 (9:55am)

▶ (7/15 10:00)

◀ 7/15 09:55 ▶

Option Volume

Detail

ℹ

Current (07/15 9:55am) 19,133

Calls: 12,431 (65%)

Puts: 6,702 (35%)

Prior --

Calls: 68,291 (55%)

Puts: 55,140 (45%)

Current vs Prior +0.00%

Calls: -81.80% (Calls)

Puts: -87.85% (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 -66.86%

Calls: -59.35%

Puts: -75.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:55am) $16.00M

Calls: $11.89M (74%)

Puts: $4.11M (26%)

Prior --

Calls: $107.86M (83%)

Puts: $22.32M (17%)

Current vs Prior +0.00%

Calls: -88.98%

Puts: -81.58%

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 -80.76%

Calls: -79.71%

Puts: -83.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:55am) 0.54

Prior 1.00

Current vs Prior -46.09%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -44.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:55am) 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 5.26% | 8.78%5.26% | 16.82%

Prior 9.28% | 12.08%-- | --

Current vs Prior -43.32% | -27.28%-- | --

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

Current vs 7-Day Avg -11.42% | -20.85%-- | --

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

Current vs 7-Day Eod -43.32% | -27.28%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.09% | 7.89%

Calls: 6.72% | 5.62%

Puts: 13.46% | 10.17%

Prior 3.75% | 10.95%

Calls: 1.55% | 9.38%

Puts: 5.95% | 12.52%

Current vs Prior +169.07% | -27.95%

Prior 7-Day Avg 6.44% | 8.61%

Calls: 5.88% | 7.77%

Puts: 7.01% | 9.45%

Current vs 7-Day Avg +56.57% | -8.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($11.89M). Bullish P/C ratio of 0.54. P/C ratio dropping 46% - 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
09:55	BULLISH	BULLISH	BULLISH
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 102 of results (avg 7.4%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	37.00	38.00	$37.50	2.7%	--	0.82	514
$200.00	Aug 21	23.25	24.30	$23.78	4.4%	244	0.65	4.0K
$212.50	Aug 21	16.80	17.65	$17.23	4.9%	8	0.54	828
$202.50	Jul 31	16.35	17.20	$16.77	5.1%	16	0.66	81
$205.00	Jul 24	12.35	13.00	$12.68	5.1%	50	0.65	745

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 24	13.15	13.75	$13.45	4.5%	6	0.62	86
$250.00	Aug 7	39.95	41.85	$40.90	4.6%	2	0.83	3
$220.00	Jul 17	9.85	10.40	$10.13	5.4%	97	0.73	83
$217.50	Jul 24	11.45	12.15	$11.80	5.9%	1	0.58	28
$230.00	Jul 31	21.85	23.20	$22.53	6.0%	271	0.69	39

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.71, cheapest $0.59)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	0.53	0.64	$0.59	18.6%	1.1K	0.10	1.4K
$227.50	Jul 17	0.77	0.86	$0.82	11.0%	64	0.13	1.0K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 17	0.56	0.64	$0.60	13.3%	97	0.09	854
$197.50	Jul 17	0.78	0.88	$0.83	12.0%	118	0.12	598

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 192 found (avg delta 0.77, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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
$175.00	Jul 17	35.90	38.70	$37.30	7.5%	3	0.99	2.9K
$177.50	Jul 17	30.60	35.50	$33.05	14.8%	--	0.99	335

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 17	22.30	25.10	$23.70	11.8%	--	0.95	10
$250.00	Jul 24	37.60	42.90	$40.25	13.2%	--	0.91	17
$230.00	Jul 17	17.75	22.30	$20.02	22.7%	--	0.91	12
$237.50	Jul 24	25.60	31.35	$28.48	20.2%	--	0.84	11
$225.00	Jul 17	13.65	14.90	$14.28	8.8%	1	0.84	3

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 15.3K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	1.99	2.15	$2.07	7.7%	1.5K	0.28	2.9K
$230.00	Jul 17	0.53	0.64	$0.59	18.6%	1.1K	0.10	1.4K
$215.00	Jul 17	3.45	3.85	$3.65	11.0%	1.1K	0.42	1.7K
$225.00	Jul 17	1.05	1.18	$1.12	11.6%	724	0.17	2.9K
$210.00	Jul 17	5.75	6.15	$5.95	6.7%	675	0.58	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	1.11	1.21	$1.16	8.6%	936	0.16	2.4K
$230.00	Jul 31	21.85	23.20	$22.53	6.0%	271	0.69	39
$190.00	Jul 17	0.28	0.37	$0.33	27.3%	242	0.05	930
$210.00	Jul 17	3.90	4.20	$4.05	7.4%	213	0.42	171
$185.00	Aug 7	2.81	4.85	$3.83	53.3%	209	0.19	310

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 35.6%, max 100.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$173.75	Jul 17	Jul 31	139.9%	69.6%	100.9%	--	127
$172.50	Jul 17	Aug 21	126.8%	65.4%	94.1%	16	1.2K
$171.25	Jul 17	Aug 7	145.2%	75.2%	93.0%	--	45
$176.25	Jul 17	Jul 31	130.2%	69.0%	88.6%	--	521
$252.50	Jul 17	Aug 21	121.1%	65.0%	86.4%	6	781

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$173.75	Jul 17	Jul 31	139.9%	69.6%	100.9%	1	533
$172.50	Jul 17	Aug 21	126.8%	65.4%	94.1%	13	2.3K
$171.25	Jul 17	Aug 7	145.2%	75.2%	93.0%	--	251
$176.25	Jul 17	Aug 7	130.2%	73.3%	77.7%	1	288
$170.00	Jul 17	Aug 28	116.2%	67.1%	73.3%	4	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 34.71, avg 3.55)

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
$232.50	$235.00	Jul 17	$0.13	$2.37	$0.13	18.23	$232.63
$247.50	$250.00	Jul 24	$0.13	$2.37	$0.13	18.23	$247.63
$250.00	$252.50	Jul 24	$0.14	$2.36	$0.14	16.86	$250.14
$230.00	$232.50	Jul 17	$0.16	$2.34	$0.16	14.63	$230.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$195.00	$192.50	Jul 17	$0.15	$2.35	$0.15	15.67	$194.85
$171.25	$170.00	Jul 24	$0.10	$1.15	$0.10	11.50	$171.15
$188.75	$187.50	Jul 24	$0.11	$1.14	$0.11	10.36	$188.64
$176.25	$175.00	Jul 31	$0.11	$1.14	$0.11	10.36	$176.14
$177.50	$176.25	Jul 31	$0.11	$1.14	$0.11	10.36	$177.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 324 found (best R:R 19.83, avg 1.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$171.25	$175.00	Aug 7	$3.57	$3.57	$0.18	19.83	$174.82
$170.00	$172.50	Aug 21	$2.32	$2.32	$0.18	12.89	$172.32
$170.00	$171.25	Jul 31	$1.15	$1.15	$0.10	11.50	$171.15
$177.50	$178.75	Jul 24	$1.14	$1.14	$0.11	10.36	$178.64
$175.00	$176.25	Jul 24	$1.13	$1.13	$0.12	9.42	$176.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$237.50	$235.00	Jul 31	$2.37	$2.37	$0.13	18.23	$235.13
$250.00	$237.50	Jul 24	$11.77	$11.77	$0.73	16.12	$238.23
$230.00	$225.00	Jul 24	$4.70	$4.70	$0.30	15.67	$225.30
$237.50	$230.00	Jul 24	$6.85	$6.85	$0.65	10.54	$230.65
$225.00	$222.50	Jul 17	$2.20	$2.20	$0.30	7.33	$222.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $2.00, cheapest $0.14)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.50	Jul 17	Jul 24	$0.23	126.8%	85.4%
$171.25	Jul 17	Jul 24	$0.30	145.2%	77.4%
$252.50	Jul 17	Jul 24	$0.38	121.1%	70.5%
$173.75	Jul 17	Jul 24	$0.53	139.9%	78.0%
$187.50	Jul 17	Jul 24	$0.54	91.6%	69.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$171.25	Jul 17	Jul 24	$0.14	145.2%	77.4%
$170.00	Jul 17	Jul 24	$0.25	116.2%	75.7%
$173.75	Jul 17	Jul 24	$0.25	139.9%	78.0%
$176.25	Jul 17	Jul 24	$0.39	130.2%	76.7%
$175.00	Jul 17	Jul 24	$0.44	108.5%	74.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 4.69% of stock, avg 14.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 17	$4.75	$5.20	$9.95	$202.55	$222.45	4.69%
$210.00	Jul 17	$5.95	$4.05	$10.00	$200.00	$220.00	4.72%
$215.00	Jul 17	$3.65	$6.65	$10.30	$204.70	$225.30	4.86%
$207.50	Jul 17	$7.50	$3.11	$10.61	$196.89	$218.11	5.00%
$217.50	Jul 17	$2.75	$8.23	$10.98	$206.52	$228.48	5.18%
$205.00	Jul 17	$9.20	$2.22	$11.42	$193.58	$216.42	5.39%
$220.00	Jul 17	$2.07	$10.13	$12.20	$207.80	$232.20	5.75%
$202.50	Jul 17	$11.10	$1.62	$12.72	$189.78	$215.22	6.00%
$222.50	Jul 17	$1.52	$12.08	$13.60	$208.90	$236.10	6.41%
$200.00	Jul 17	$13.15	$1.16	$14.31	$185.69	$214.31	6.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.26% of stock, avg 8.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$200.00	Jul 17	$1.52	$1.16	$2.68	$197.32	$225.18
$222.50	$202.50	Jul 17	$1.52	$1.62	$3.14	$199.36	$225.64
$220.00	$200.00	Jul 17	$2.07	$1.16	$3.23	$196.77	$223.23
$220.00	$202.50	Jul 17	$2.07	$1.62	$3.69	$198.81	$223.69
$222.50	$205.00	Jul 17	$1.52	$2.22	$3.74	$201.26	$226.24
$217.50	$200.00	Jul 17	$2.75	$1.16	$3.91	$196.09	$221.41
$220.00	$205.00	Jul 17	$2.07	$2.22	$4.29	$200.71	$224.29
$217.50	$202.50	Jul 17	$2.75	$1.62	$4.37	$198.13	$221.87
$222.50	$207.50	Jul 17	$1.52	$3.11	$4.63	$202.87	$227.13
$215.00	$200.00	Jul 17	$3.65	$1.16	$4.81	$195.19	$219.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 21.73, avg credit $2.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	210/215	Aug 14	$4.78	$0.22	21.73	$170.22	$214.78
180/185	190/195	Aug 14	$4.77	$0.23	20.74	$180.23	$194.77
170/175	185/190	Aug 28	$4.72	$0.28	16.86	$170.28	$189.72
185/190	210/215	Aug 14	$4.65	$0.35	13.29	$185.35	$214.65
179/180	182/185	Aug 7	$2.32	$0.18	12.89	$177.68	$184.82
185/188	190/192	Aug 21	$2.30	$0.20	11.50	$185.20	$192.30
190/195	205/210	Aug 28	$4.58	$0.42	10.90	$190.42	$209.58
170/175	200/205	Aug 14	$4.56	$0.44	10.36	$170.44	$204.56
195/200	220/225	Aug 28	$4.56	$0.44	10.36	$195.44	$224.56
182/185	190/192	Aug 21	$2.27	$0.23	9.87	$182.73	$192.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 177 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Aug 28	$0.08	$4.92	61.50
$232.50	$235.00	$237.50	Jul 17	$0.05	$2.45	49.00
$222.50	$225.00	$227.50	Jul 24	$0.05	$2.45	49.00
$220.00	$225.00	$230.00	Aug 14	$0.10	$4.90	49.00
$225.00	$227.50	$230.00	Jul 17	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$217.50	$220.00	$222.50	Jul 17	$0.05	$2.45	49.00
$192.50	$195.00	$197.50	Jul 17	$0.08	$2.42	30.25
$200.00	$202.50	$205.00	Jul 31	$0.08	$2.42	30.25
$180.00	$182.50	$185.00	Aug 21	$0.09	$2.41	26.78
$237.50	$240.00	$242.50	Aug 21	$0.09	$2.41	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-8.06, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$242.50	$250.00	1:2	Aug 7	-$1.56	$5.94
$240.00	$242.50	1:2	Jul 17	-$0.01	$2.49
$242.50	$245.00	1:2	Jul 17	-$0.07	$2.43
$237.50	$240.00	1:2	Jul 17	-$0.12	$2.38
$235.00	$237.50	1:2	Jul 17	-$0.14	$2.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$227.50	1:2	Aug 7	-$8.06	$14.44
$175.00	$170.00	1:2	Aug 14	-$0.94	$4.06
$185.00	$180.00	1:2	Aug 14	-$2.51	$2.49
$195.00	$192.50	1:2	Jul 17	-$0.30	$2.20
$197.50	$195.00	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. 89 found (best yield 7.92%, avg 2.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$212.50	Aug 21	$16.80	0.54	0.2%	7.92%	8.12%	8	828
$215.00	Aug 21	$15.65	0.51	1.4%	7.38%	8.76%	34	673
$215.00	Aug 28	$15.35	0.51	1.4%	7.24%	8.62%	1	61
$217.50	Aug 21	$13.75	0.49	2.6%	6.48%	9.04%	--	232
$220.00	Aug 21	$13.75	0.47	3.7%	6.48%	10.22%	36	1.3K
$220.00	Aug 28	$13.45	0.48	3.7%	6.34%	10.08%	--	55
$225.00	Aug 28	$12.50	0.44	6.1%	5.89%	11.99%	2	63
$212.50	Aug 7	$12.35	0.52	0.2%	5.82%	6.03%	1	27
$225.00	Aug 21	$11.85	0.43	6.1%	5.59%	11.68%	22	2.6K
$215.00	Aug 14	$11.75	0.50	1.4%	5.54%	6.92%	19	57

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 12,431

Total Puts 6,702

Put/Call Ratio 0.54

Net Difference 5,729

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