CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$211.04 +0.15%

(7/15 09:55) ◀

Wednesday, July 15, 2026 (10:00am)

▶ (7/15 18:29)

◀ 7/15 10:00 ▶

Option Volume

Detail

ℹ

Current (07/15 10:00am) 22,465

Calls: 15,173 (68%)

Puts: 7,292 (32%)

Prior --

Calls: 68,291 (55%)

Puts: 55,140 (45%)

Current vs Prior +0.00%

Calls: -77.78% (Calls)

Puts: -86.78% (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 -61.09%

Calls: -50.39%

Puts: -73.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 10:00am) $17.53M

Calls: $13.10M (75%)

Puts: $4.43M (25%)

Prior --

Calls: $107.86M (83%)

Puts: $22.32M (17%)

Current vs Prior +0.00%

Calls: -87.85%

Puts: -80.17%

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 -78.93%

Calls: -77.64%

Puts: -81.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 10:00am) 0.48

Prior 1.00

Current vs Prior -51.94%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -50.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 10:00am) 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 5.13% | 8.65%5.13% | 16.70%

Prior 9.28% | 12.08%-- | --

Current vs Prior -44.68% | -28.42%-- | --

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

Current vs 7-Day Avg -13.54% | -22.08%-- | --

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

Current vs 7-Day Eod -44.68% | -28.42%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.61% | 8.21%

Calls: 9.35% | 10.35%

Puts: 11.86% | 6.06%

Prior 3.75% | 10.95%

Calls: 1.55% | 9.38%

Puts: 5.95% | 12.52%

Current vs Prior +182.93% | -25.02%

Prior 7-Day Avg 6.44% | 8.61%

Calls: 5.88% | 7.77%

Puts: 7.01% | 9.45%

Current vs 7-Day Avg +64.64% | -4.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($13.10M). Extreme bullish P/C ratio of 0.48 - heavy call buying (15,173 calls vs 7,292 puts). P/C ratio dropping 52% - 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
10:00	BULLISH	BULLISH	BULLISH
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 77 of results (avg 7.8%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	25.30	26.60	$25.95	5.0%	8	0.69	2.1K
$212.50	Aug 21	16.30	17.30	$16.80	6.0%	8	0.53	828
$197.50	Aug 21	23.75	25.25	$24.50	6.1%	29	0.67	471
$175.00	Jul 17	35.60	37.90	$36.75	6.3%	3	0.99	2.9K
$207.50	Jul 31	13.00	13.90	$13.45	6.7%	2	0.58	286

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 21	24.45	25.40	$24.92	3.8%	25	0.58	62
$220.00	Aug 21	21.25	22.15	$21.70	4.1%	1	0.54	40
$215.00	Aug 21	18.30	19.25	$18.77	5.1%	2	0.49	78
$210.00	Aug 21	15.60	16.45	$16.02	5.3%	159	0.45	317
$200.00	Aug 21	11.00	11.60	$11.30	5.3%	27	0.35	4.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.75, cheapest $0.50)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	0.45	0.54	$0.50	18.0%	1.1K	0.09	1.4K
$227.50	Jul 17	0.62	0.75	$0.69	18.8%	69	0.11	1.0K
$225.00	Jul 17	0.87	1.00	$0.94	13.8%	756	0.15	2.9K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 17	0.80	0.93	$0.87	14.9%	120	0.13	598

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 193 found (avg delta 0.77, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	38.55	42.45	$40.50	9.6%	6	0.99	2.1K
$170.63	Jul 17	37.60	42.40	$40.00	12.0%	--	0.99	112
$174.38	Jul 17	33.65	38.65	$36.15	13.8%	--	0.99	114
$169.38	Jul 17	39.20	43.90	$41.55	11.3%	--	0.99	31
$175.00	Jul 17	35.60	37.90	$36.75	6.3%	3	0.99	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 17	22.25	25.10	$23.68	12.0%	--	0.94	10
$250.00	Jul 24	37.60	42.90	$40.25	13.2%	--	0.91	17
$230.00	Jul 17	18.10	22.30	$20.20	20.8%	--	0.91	12
$225.00	Jul 17	13.95	15.75	$14.85	12.1%	1	0.85	3
$237.50	Jul 24	25.60	31.35	$28.48	20.2%	--	0.85	11

Most actively traded options today. High liquidity = easy entry/exit. 263 active (total vol 18.2K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Jul 24	2.70	3.65	$3.18	29.9%	2.1K	0.25	104
$220.00	Jul 17	1.66	1.86	$1.76	11.4%	1.6K	0.25	2.9K
$230.00	Jul 17	0.45	0.54	$0.50	18.0%	1.1K	0.09	1.4K
$215.00	Jul 17	3.15	3.45	$3.30	9.1%	1.1K	0.39	1.7K
$225.00	Jul 17	0.87	1.00	$0.94	13.8%	756	0.15	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	1.16	1.27	$1.21	9.1%	963	0.18	2.4K
$230.00	Jul 31	21.90	24.15	$23.03	9.8%	278	0.71	39
$190.00	Jul 17	0.25	0.37	$0.31	38.7%	242	0.05	930
$210.00	Jul 17	4.15	4.60	$4.38	10.3%	227	0.46	171
$185.00	Aug 7	2.81	4.35	$3.58	43.0%	209	0.18	310

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 32.3%, max 90.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$172.50	Jul 17	Aug 21	122.8%	64.6%	90.2%	16	1.2K
$252.50	Jul 17	Aug 21	124.2%	65.6%	89.3%	6	781
$171.25	Jul 17	Aug 7	142.9%	75.9%	88.2%	--	45
$247.50	Jul 17	Aug 21	115.4%	65.3%	76.5%	42	754
$176.25	Jul 17	Jul 31	115.7%	68.2%	69.7%	--	521

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$172.50	Jul 17	Aug 21	122.8%	64.6%	90.2%	13	2.3K
$171.25	Jul 17	Aug 7	142.9%	75.9%	88.2%	--	251
$170.00	Jul 17	Aug 28	112.3%	69.2%	62.4%	4	1.5K
$182.50	Jul 17	Aug 21	101.4%	63.3%	60.3%	8	1.4K
$173.75	Jul 17	Jul 31	109.6%	68.5%	60.0%	13	533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 249 found (best R:R 40.67, avg 3.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$235.00	$240.00	Aug 7	$0.12	$4.88	$0.12	40.67	$235.12
$232.50	$235.00	Jul 17	$0.11	$2.39	$0.11	21.73	$232.61
$247.50	$250.00	Jul 24	$0.12	$2.38	$0.12	19.83	$247.62
$230.00	$232.50	Jul 17	$0.13	$2.37	$0.13	18.23	$230.13
$235.00	$237.50	Jul 24	$0.18	$2.32	$0.18	12.89	$235.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$195.00	$192.50	Jul 17	$0.20	$2.30	$0.20	11.50	$194.80
$190.00	$188.75	Aug 7	$0.10	$1.15	$0.10	11.50	$189.90
$175.00	$173.75	Jul 31	$0.12	$1.13	$0.12	9.42	$174.88
$178.75	$177.50	Jul 31	$0.12	$1.13	$0.12	9.42	$178.63
$182.50	$181.25	Jul 31	$0.12	$1.13	$0.12	9.42	$182.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 331 found (best R:R 26.78, avg 1.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$171.25	$175.00	Aug 7	$3.55	$3.55	$0.20	17.75	$174.80
$195.00	$197.50	Jul 17	$2.33	$2.33	$0.17	13.71	$197.33
$170.00	$171.25	Jul 31	$1.15	$1.15	$0.10	11.50	$171.15
$175.00	$176.25	Jul 24	$1.14	$1.14	$0.11	10.36	$176.14
$177.50	$178.75	Jul 17	$1.13	$1.13	$0.12	9.42	$178.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$237.50	$230.00	Jul 24	$7.23	$7.23	$0.27	26.78	$230.27
$250.00	$237.50	Jul 24	$11.77	$11.77	$0.73	16.12	$238.23
$222.50	$220.00	Jul 17	$2.22	$2.22	$0.28	7.93	$220.28
$227.50	$225.00	Aug 21	$2.21	$2.21	$0.29	7.62	$225.29
$171.25	$170.00	Aug 7	$1.04	$1.04	$0.21	4.95	$170.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $2.01, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$171.25	Jul 17	Jul 24	$0.30	142.9%	72.4%
$252.50	Jul 17	Jul 24	$0.37	124.2%	71.9%
$172.50	Jul 17	Jul 24	$0.40	122.8%	86.3%
$176.25	Jul 17	Jul 24	$0.48	115.7%	71.2%
$181.25	Jul 17	Jul 24	$0.50	112.1%	71.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$176.25	Jul 17	Jul 24	$0.25	115.7%	71.2%
$170.00	Jul 17	Jul 24	$0.26	112.3%	74.3%
$175.00	Jul 17	Jul 24	$0.44	105.0%	72.9%
$178.75	Jul 17	Jul 24	$0.57	106.8%	71.6%
$173.75	Jul 17	Jul 24	$0.58	109.6%	79.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 4.60% of stock, avg 14.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 17	$4.22	$5.48	$9.70	$202.80	$222.20	4.60%
$210.00	Jul 17	$5.35	$4.38	$9.73	$200.27	$219.73	4.61%
$207.50	Jul 17	$6.88	$3.30	$10.18	$197.32	$217.68	4.82%
$215.00	Jul 17	$3.30	$7.05	$10.35	$204.65	$225.35	4.90%
$205.00	Jul 17	$8.43	$2.30	$10.73	$194.27	$215.73	5.08%
$217.50	Jul 17	$2.40	$8.90	$11.30	$206.20	$228.80	5.35%
$202.50	Jul 17	$10.35	$1.67	$12.02	$190.48	$214.52	5.70%
$220.00	Jul 17	$1.76	$10.58	$12.34	$207.66	$232.34	5.85%
$200.00	Jul 17	$12.52	$1.21	$13.73	$186.27	$213.73	6.51%
$222.50	Jul 17	$1.31	$12.80	$14.11	$208.39	$236.61	6.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.19% of stock, avg 8.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$200.00	Jul 17	$1.31	$1.21	$2.52	$197.48	$225.02
$220.00	$200.00	Jul 17	$1.76	$1.21	$2.97	$197.03	$222.97
$222.50	$202.50	Jul 17	$1.31	$1.67	$2.98	$199.52	$225.48
$220.00	$202.50	Jul 17	$1.76	$1.67	$3.43	$199.07	$223.43
$217.50	$200.00	Jul 17	$2.40	$1.21	$3.61	$196.39	$221.11
$222.50	$205.00	Jul 17	$1.31	$2.30	$3.61	$201.39	$226.11
$220.00	$205.00	Jul 17	$1.76	$2.30	$4.06	$200.94	$224.06
$217.50	$202.50	Jul 17	$2.40	$1.67	$4.07	$198.43	$221.57
$215.00	$200.00	Jul 17	$3.30	$1.21	$4.51	$195.49	$219.51
$222.50	$207.50	Jul 17	$1.31	$3.30	$4.61	$202.89	$227.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 49.00, avg credit $3.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/185	195/200	Aug 14	$4.90	$0.10	49.00	$180.10	$199.90
175/180	205/210	Aug 28	$4.77	$0.23	20.74	$175.23	$209.77
175/176	182/185	Aug 7	$2.37	$0.13	18.23	$173.88	$184.87
180/182	188/190	Aug 21	$2.35	$0.15	15.67	$180.15	$189.85
180/185	190/195	Aug 14	$4.65	$0.35	13.29	$180.35	$194.65
170/175	180/185	Aug 28	$4.63	$0.37	12.51	$170.37	$184.63
170/175	215/220	Aug 14	$4.61	$0.39	11.82	$170.39	$219.61
179/180	185/186	Aug 7	$1.15	$0.10	11.50	$178.85	$186.15
185/188	190/192	Aug 21	$2.30	$0.20	11.50	$185.20	$192.30
175/180	200/205	Aug 28	$4.59	$0.41	11.20	$175.41	$204.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 179 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 17	$0.06	$2.44	40.67
$227.50	$230.00	$232.50	Jul 17	$0.06	$2.44	40.67
$247.50	$250.00	$252.50	Jul 31	$0.06	$2.44	40.67
$240.00	$242.50	$245.00	Jul 17	$0.07	$2.43	34.71
$205.00	$210.00	$215.00	Aug 14	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$202.50	$205.00	$207.50	Jul 31	$0.05	$2.45	49.00
$180.00	$185.00	$190.00	Aug 14	$0.10	$4.90	49.00
$192.50	$195.00	$197.50	Jul 17	$0.06	$2.44	40.67
$212.50	$215.00	$217.50	Aug 21	$0.06	$2.44	40.67
$210.00	$212.50	$215.00	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. 93 found (best net $-7.68, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$242.50	$250.00	1:2	Aug 7	-$1.62	$5.88
$240.00	$242.50	1:2	Jul 17	$0.00	$2.50
$242.50	$245.00	1:2	Jul 17	-$0.06	$2.44
$235.00	$237.50	1:2	Jul 17	-$0.08	$2.42
$232.50	$235.00	1:2	Jul 17	-$0.15	$2.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$227.50	1:2	Aug 7	-$7.68	$14.82
$175.00	$170.00	1:2	Aug 14	-$0.96	$4.04
$185.00	$180.00	1:2	Aug 14	-$2.45	$2.55
$195.00	$192.50	1:2	Jul 17	-$0.21	$2.29
$197.50	$195.00	1:2	Jul 17	-$0.35	$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 7.72%, avg 2.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$212.50	Aug 21	$16.30	0.53	0.7%	7.72%	8.42%	8	828
$215.00	Aug 28	$15.70	0.52	1.9%	7.44%	9.32%	1	61
$215.00	Aug 21	$15.15	0.51	1.9%	7.18%	9.06%	43	673
$217.50	Aug 21	$14.10	0.49	3.1%	6.68%	9.74%	--	232
$220.00	Aug 28	$13.50	0.48	4.2%	6.40%	10.64%	--	55
$220.00	Aug 21	$13.25	0.46	4.2%	6.28%	10.52%	41	1.3K
$225.00	Aug 28	$12.30	0.45	6.6%	5.83%	12.44%	2	63
$212.50	Aug 7	$12.25	0.53	0.7%	5.80%	6.50%	1	27
$215.00	Aug 14	$11.75	0.49	1.9%	5.57%	7.44%	19	57
$225.00	Aug 21	$11.55	0.42	6.6%	5.47%	12.09%	24	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 15,173

Total Puts 7,292

Put/Call Ratio 0.48

Net Difference 7,881

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