CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$198.30 -1.65%

(8/20 09:45) ◀

Thursday, August 20, 2026 (9:50am)

▶ (8/20 09:55)

◀ 8/20 09:51 ▶

Option Volume

Detail

ℹ

Current (08/20 9:50am) 6,487

Calls: 2,485 (38%)

Puts: 4,002 (62%)

Prior (07/15) 17,493

Calls: 11,624 (66%)

Puts: 5,869 (34%)

Current vs Prior -62.92%

Calls: -78.62% (Calls)

Puts: -31.81% (Puts)

Prior 7-Day Total 303,143

Calls: 160,962 (53%)

Puts: 142,181 (47%)

Prior 7-Day Average 43,306

Calls: 22,994 (53%)

Puts: 20,311 (47%)

Current vs Prior 7-Day Avg -85.02%

Calls: -89.19%

Puts: -80.30%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/20 9:50am) $4.02M

Calls: $2.02M (50%)

Puts: $2.00M (50%)

Prior (07/15) $14.11M

Calls: $10.17M (72%)

Puts: $3.94M (28%)

Current vs Prior -71.52%

Calls: -80.11%

Puts: -49.35%

Prior 7-Day Total $469.62M

Calls: $315.45M (67%)

Puts: $154.17M (33%)

Prior 7-Day Average $67.09M

Calls: $45.06M (67%)

Puts: $22.02M (33%)

Current vs Prior 7-Day Avg -94.01%

Calls: -95.51%

Puts: -90.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 9:50am) 1.61

Prior (07/15) 0.50

Current vs Prior +218.96%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +74.06%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/20 9:50am) 1,352,353

Calls: 689,038 (51%)

Puts: 663,315 (49%)

Prior (07/15) 1,464,923

Calls: 734,930 (50%)

Puts: 729,993 (50%)

Current vs Prior -7.68%

Prior 7-Day Total 5,716,254

Calls: 1,543,938 (51%)

Puts: 1,467,610 (49%)

Prior 7-Day Average 816,607

Calls: 308,787 (51%)

Puts: 293,522 (49%)

Current vs Prior 7-Day Avg +65.61%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 3.81% | 9.96%3.81% | 14.18%

Prior 5.13% | 8.65%5.13% | 16.70%

Current vs Prior -25.81% | +15.17%-25.81% | -15.13%

Prior 7-Day Avg 6.23% | 10.61%5.13% | 16.70%

Current vs 7-Day Avg -38.85% | -6.11%-25.81% | -15.13%

Prior 7-Day Eod 5.13% | 8.65%4.11% | 14.28%

Current vs 7-Day Eod -25.81% | +15.17%-7.28% | -0.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.38% | 18.86%

Calls: 11.27% | 25.77%

Puts: 7.50% | 11.94%

Prior 10.61% | 8.21%

Calls: 9.35% | 10.35%

Puts: 11.86% | 6.06%

Current vs Prior -11.59% | +129.72%

Prior 7-Day Avg 6.82% | 8.86%

Calls: 6.14% | 8.36%

Puts: 7.49% | 9.36%

Current vs 7-Day Avg +37.62% | +112.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 63% vs prior. Extreme bearish P/C ratio of 1.61 - heavy put buying. P/C ratio rising 219% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

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	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 34 of results (avg 8.3%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 18	15.30	16.20	$15.75	5.7%	8	0.57	1.0K
$200.00	Sep 18	12.90	13.70	$13.30	6.0%	19	0.51	2.2K
$200.00	Sep 4	10.50	11.20	$10.85	6.5%	32	0.50	221
$192.50	Aug 21	6.65	7.10	$6.88	6.5%	6	0.77	1.1K
$207.50	Sep 18	9.80	10.60	$10.20	7.8%	2	0.43	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 4	20.75	22.30	$21.53	7.2%	1	0.69	123
$205.00	Sep 18	16.45	17.70	$17.08	7.3%	3	0.54	497
$200.00	Aug 21	3.85	4.15	$4.00	7.5%	108	0.58	4.2K
$195.00	Aug 21	1.66	1.79	$1.73	7.5%	241	0.33	2.0K
$210.00	Sep 18	19.35	20.95	$20.15	7.9%	3	0.59	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.74, cheapest $0.61)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 21	0.81	0.94	$0.88	14.8%	258	0.20	4.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	0.55	0.66	$0.61	18.0%	574	0.15	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 135 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	30.95	35.00	$32.98	12.3%	2	0.99	912
$167.50	Aug 21	27.00	32.90	$29.95	19.7%	25	0.99	580
$175.00	Aug 21	21.10	25.25	$23.18	17.9%	8	0.99	1.4K
$177.50	Aug 21	18.85	22.85	$20.85	19.2%	--	0.98	637
$180.00	Aug 21	14.45	20.00	$17.23	32.2%	--	0.98	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 21	14.80	19.80	$17.30	28.9%	4	1.00	1.1K
$220.00	Aug 21	21.10	25.65	$23.38	19.5%	2	1.00	395
$222.50	Aug 21	22.20	28.00	$25.10	23.1%	1	1.00	420
$225.00	Aug 21	26.35	30.05	$28.20	13.1%	1	1.00	104
$227.50	Aug 21	27.15	32.65	$29.90	18.4%	--	1.00	23

Most actively traded options today. High liquidity = easy entry/exit. 160 active (total vol 5.0K, top 574)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 28	2.48	3.05	$2.76	20.7%	360	0.21	851
$205.00	Aug 21	0.81	0.94	$0.88	14.8%	258	0.20	4.1K
$202.50	Aug 21	1.37	1.55	$1.46	12.3%	169	0.30	564
$200.00	Aug 21	2.30	2.50	$2.40	8.3%	147	0.42	3.4K
$210.00	Aug 21	0.21	0.34	$0.28	46.4%	123	0.08	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	0.55	0.66	$0.61	18.0%	574	0.15	1.9K
$195.00	Aug 28	7.05	8.00	$7.53	12.6%	264	0.42	558
$192.50	Aug 21	0.98	1.10	$1.04	11.5%	261	0.23	1.6K
$195.00	Aug 21	1.66	1.79	$1.73	7.5%	241	0.33	2.0K
$185.00	Aug 28	3.75	4.90	$4.33	26.6%	223	0.27	821

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 12.1%, max 16.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Aug 21	Oct 2	67.5%	57.7%	16.9%	86	2.2K
$205.00	Aug 21	Oct 2	67.0%	58.3%	15.0%	258	4.1K
$197.50	Aug 21	Sep 18	66.8%	58.8%	13.6%	59	871
$192.50	Aug 21	Sep 18	68.2%	61.5%	10.9%	7	2.2K
$200.00	Aug 21	Oct 2	67.3%	61.7%	9.1%	147	3.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Aug 21	Oct 2	67.5%	57.7%	16.9%	241	2.0K
$197.50	Aug 21	Sep 18	66.8%	58.8%	13.6%	39	1.8K
$205.00	Aug 21	Sep 25	67.0%	60.2%	11.4%	20	2.0K
$192.50	Aug 21	Sep 18	68.2%	61.5%	10.9%	266	1.8K
$200.00	Aug 21	Sep 25	67.3%	61.1%	10.1%	111	4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 2.36, avg 3.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$220.00	Oct 2	$4.47	$10.53	$4.47	47%	2.36	$209.47
$185.00	$187.50	Aug 21	$1.12	$1.38	$1.12	95%	1.23	$186.12
$175.00	$180.00	Aug 28	$3.03	$1.97	$3.03	86%	0.65	$178.03
$175.00	$180.00	Oct 2	$2.65	$2.35	$2.65	75%	0.89	$177.65
$190.00	$195.00	Oct 2	$2.09	$2.91	$2.09	62%	1.39	$192.09

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$207.50	Sep 18	$0.77	$1.73	$0.77	60%	2.25	$209.23
$195.00	$192.50	Aug 28	$0.35	$2.15	$0.35	42%	6.14	$194.65
$215.00	$212.50	Sep 4	$1.08	$1.42	$1.08	69%	1.31	$213.92
$195.00	$192.50	Sep 18	$0.68	$1.82	$0.68	43%	2.68	$194.32
$180.00	$175.00	Oct 2	$0.92	$4.08	$0.92	28%	4.43	$179.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 0.68, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Oct 2	$3.01	$3.01	$1.99	48%	1.51	$203.01
$225.00	$230.00	Sep 11	$1.23	$1.23	$3.77	76%	0.33	$226.23
$220.00	$222.50	Aug 28	$0.69	$0.69	$1.81	79%	0.38	$220.69
$200.00	$202.50	Sep 18	$1.47	$1.47	$1.03	49%	1.43	$201.47
$215.00	$220.00	Sep 11	$1.68	$1.68	$3.32	66%	0.51	$216.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Sep 25	$2.02	$2.02	$2.98	72%	0.68	$177.98
$165.00	$160.00	Oct 2	$1.40	$1.40	$3.60	83%	0.39	$163.60
$190.00	$185.00	Sep 25	$2.40	$2.40	$2.60	62%	0.92	$187.60
$195.00	$190.00	Sep 11	$2.58	$2.58	$2.42	57%	1.07	$192.42
$192.50	$190.00	Sep 18	$1.52	$1.52	$0.98	60%	1.55	$190.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $6.10, cheapest $5.80)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Aug 21	Aug 28	$6.18	67.5%	76.7%
$197.50	Aug 21	Aug 28	$6.15	66.8%	77.3%
$202.50	Aug 21	Aug 28	$5.94	67.2%	78.1%
$200.00	Aug 21	Aug 28	$6.35	67.3%	80.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Aug 21	Aug 28	$5.80	67.5%	76.7%
$197.50	Aug 21	Aug 28	$6.06	66.8%	77.3%
$202.50	Aug 21	Aug 28	$6.27	67.2%	78.1%
$200.00	Aug 21	Aug 28	$6.05	67.3%	80.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 3.18% of stock, avg 11.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Aug 21	$3.55	$2.76	$6.31	$191.19	$203.81	3.18%
$200.00	Aug 21	$2.40	$4.00	$6.40	$193.60	$206.40	3.23%
$195.00	Aug 21	$5.05	$1.73	$6.78	$188.22	$201.78	3.42%
$202.50	Aug 21	$1.46	$5.78	$7.24	$195.26	$209.74	3.65%
$192.50	Aug 21	$6.88	$1.04	$7.92	$184.58	$200.42	3.99%
$205.00	Aug 21	$0.88	$7.38	$8.26	$196.74	$213.26	4.17%
$207.50	Aug 21	$0.50	$9.23	$9.73	$197.77	$217.23	4.91%
$190.00	Aug 21	$9.18	$0.61	$9.79	$180.21	$199.79	4.94%
$187.50	Aug 21	$11.28	$0.34	$11.62	$175.88	$199.12	5.86%
$210.00	Aug 21	$0.28	$11.70	$11.98	$198.02	$221.98	6.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.31% of stock, avg 7.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$187.50	Aug 21	$0.28	$0.34	$0.62	$186.88	$210.62
$207.50	$187.50	Aug 21	$0.50	$0.34	$0.84	$186.66	$208.34
$210.00	$190.00	Aug 21	$0.28	$0.61	$0.89	$189.11	$210.89
$207.50	$190.00	Aug 21	$0.50	$0.61	$1.11	$188.89	$208.61
$205.00	$187.50	Aug 21	$0.88	$0.34	$1.22	$186.28	$206.22
$210.00	$192.50	Aug 21	$0.28	$1.04	$1.32	$191.18	$211.32
$205.00	$190.00	Aug 21	$0.88	$0.61	$1.49	$188.51	$206.49
$207.50	$192.50	Aug 21	$0.50	$1.04	$1.54	$190.96	$209.04
$205.00	$192.50	Aug 21	$0.88	$1.04	$1.92	$190.58	$206.92
$202.50	$187.50	Aug 21	$1.46	$0.34	$1.80	$185.70	$204.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 188 found (best R:R 1.89, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/180	230/235	Sep 25	$3.27	$1.73	48%	1.89	$176.73	$233.27
180/182	220/222	Aug 28	$1.62	$0.88	55%	1.84	$180.88	$221.62
175/178	220/222	Sep 18	$1.70	$0.80	45%	2.13	$175.80	$221.70
170/172	220/222	Sep 18	$1.57	$0.93	50%	1.69	$170.93	$221.57
175/180	220/225	Sep 25	$3.27	$1.73	41%	1.89	$176.73	$223.27
165/170	225/230	Sep 11	$2.23	$2.77	61%	0.81	$167.77	$227.23
180/182	215/218	Aug 28	$1.54	$0.96	49%	1.60	$180.96	$216.54
165/170	230/235	Sep 25	$2.41	$2.59	57%	0.93	$167.59	$232.41
175/178	218/220	Sep 18	$1.68	$0.82	43%	2.05	$175.82	$219.18
165/170	215/220	Sep 11	$2.68	$2.32	51%	1.16	$167.32	$217.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Sep 11	$0.12	$4.88	12%	40.67
$175.00	$180.00	$185.00	Sep 11	$0.10	$4.90	11%	49.00
$197.50	$200.00	$202.50	Aug 21	$0.21	$2.29	24%	10.90
$210.00	$215.00	$220.00	Sep 11	$0.19	$4.81	12%	25.32
$195.00	$200.00	$205.00	Sep 25	$0.16	$4.84	10%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Sep 4	$0.09	$4.91	11%	54.56
$215.00	$220.00	$225.00	Sep 25	$0.05	$4.95	8%	99.00
$180.00	$185.00	$190.00	Oct 2	$0.10	$4.90	10%	49.00
$190.00	$195.00	$200.00	Sep 25	$0.14	$4.86	11%	34.71
$195.00	$197.50	$200.00	Aug 21	$0.21	$2.29	25%	10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-3.83, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$220.00	1:2	Oct 2	-$3.83	$11.17
$200.00	$202.50	1:2	Aug 21	-$0.52	$1.98
$202.50	$205.00	1:2	Aug 21	-$0.30	$2.20
$205.00	$207.50	1:2	Aug 21	-$0.12	$2.38
$207.50	$210.00	1:2	Aug 21	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$192.50	1:2	Aug 21	-$0.35	$2.15
$197.50	$195.00	1:2	Aug 21	-$0.70	$1.80
$192.50	$190.00	1:2	Aug 21	-$0.18	$2.32
$190.00	$187.50	1:2	Aug 21	-$0.07	$2.43
$165.00	$160.00	1:2	Aug 28	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 6.93%, avg 2.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Oct 2	$13.75	0.52	0.9%	6.93%	7.79%	--	17
$220.00	Oct 2	$6.55	0.34	10.9%	3.30%	14.25%	2	20
$205.00	Oct 2	$10.70	0.47	3.4%	5.40%	8.77%	--	13
$200.00	Sep 18	$12.90	0.51	0.9%	6.51%	7.36%	19	2.2K
$207.50	Sep 18	$9.80	0.43	4.6%	4.94%	9.58%	2	1.2K
$210.00	Sep 18	$8.90	0.40	5.9%	4.49%	10.39%	7	1.9K
$212.50	Sep 18	$8.10	0.38	7.2%	4.08%	11.25%	8	831
$200.00	Sep 25	$12.40	0.51	0.9%	6.25%	7.11%	--	84
$205.00	Sep 25	$10.20	0.46	3.4%	5.14%	8.52%	--	165
$210.00	Sep 25	$8.40	0.41	5.9%	4.24%	10.14%	--	300

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 2,485

Total Puts 4,002

Put/Call Ratio 1.61

Net Difference -1,517

Prior's Put/Call Breakdown

Total Calls 11,624

Total Puts 5,869

Put/Call Ratio 0.50

Net Difference 5,755

Prior 7-Day Put/Call Summary

Total Calls 160,962

Total Puts 142,181

Average Put/Call Ratio 0.93

Ratio Trend Rising

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