CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$196.80 -2.40%

(8/20 10:10) ◀

Thursday, August 20, 2026 (10:15am)

▶ (8/20 10:20)

◀ 8/20 10:15 ▶

Option Volume

Detail

ℹ

Current (08/20 10:15am) 10,895

Calls: 4,633 (43%)

Puts: 6,262 (57%)

Prior (07/15) 22,465

Calls: 15,173 (68%)

Puts: 7,292 (32%)

Current vs Prior -51.50%

Calls: -69.47% (Calls)

Puts: -14.13% (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 -74.84%

Calls: -79.85%

Puts: -69.17%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/20 10:15am) $7.25M

Calls: $3.89M (54%)

Puts: $3.36M (46%)

Prior (07/15) $17.53M

Calls: $13.10M (75%)

Puts: $4.43M (25%)

Current vs Prior -58.65%

Calls: -70.32%

Puts: -24.10%

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 -89.20%

Calls: -91.37%

Puts: -84.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 10:15am) 1.35

Prior (07/15) 0.48

Current vs Prior +181.24%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +46.08%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/20 10:15am) 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 3.75% | 10.31%3.75% | 14.66%

Prior 5.13% | 8.65%5.13% | 16.70%

Current vs Prior -26.93% | +19.28%-26.92% | -12.23%

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

Current vs 7-Day Avg -39.77% | -2.76%-26.92% | -12.23%

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

Current vs 7-Day Eod -26.93% | +19.28%-8.68% | +2.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.93% | 6.92%

Calls: 12.35% | 6.18%

Puts: 7.51% | 7.67%

Prior 10.61% | 8.21%

Calls: 9.35% | 10.35%

Puts: 11.86% | 6.06%

Current vs Prior -6.41% | -15.71%

Prior 7-Day Avg 6.82% | 8.86%

Calls: 6.14% | 8.36%

Puts: 7.49% | 9.36%

Current vs 7-Day Avg +45.69% | -21.90%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 52% vs prior. Bearish P/C ratio of 1.35 indicates protective positioning. P/C ratio rising 181% - 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
10:15	BULLISH	BEARISH	BEARISH
10:10	BULLISH	BEARISH	BEARISH
10:00	BULLISH	BEARISH	BEARISH
09:55	BULLISH	BEARISH	BEARISH
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 124 of results (avg 6.8%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 18	8.65	8.95	$8.80	3.4%	154	0.39	1.9K
$180.00	Sep 18	23.40	24.30	$23.85	3.8%	4	0.73	1.8K
$200.00	Sep 18	12.40	12.95	$12.68	4.3%	20	0.50	2.2K
$200.00	Sep 4	10.00	10.50	$10.25	4.9%	33	0.49	221
$192.50	Sep 18	16.00	16.80	$16.40	4.9%	1	0.59	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 18	12.35	12.70	$12.52	2.8%	118	0.44	962
$197.50	Sep 18	13.65	14.05	$13.85	2.9%	4	0.47	296
$190.00	Sep 18	10.05	10.35	$10.20	2.9%	41	0.39	1.2K
$187.50	Sep 18	9.00	9.30	$9.15	3.3%	58	0.36	6.1K
$200.00	Sep 4	12.80	13.25	$13.03	3.5%	11	0.51	654

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.41, cheapest $0.06)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 21	0.05	0.06	$0.06	16.7%	61	0.02	1.2K
$205.00	Aug 21	0.53	0.63	$0.58	17.2%	354	0.15	4.1K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	0.23	0.28	$0.26	19.2%	130	0.07	1.5K
$190.00	Aug 21	0.70	0.83	$0.76	17.1%	594	0.18	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Aug 21	28.75	30.55	$29.65	6.1%	45	1.00	580
$165.00	Aug 21	31.35	35.20	$33.28	11.6%	2	1.00	912
$162.50	Aug 21	32.05	37.90	$34.97	16.7%	--	0.99	447
$172.50	Aug 21	22.40	28.05	$25.23	22.4%	--	0.99	472
$170.00	Aug 21	24.90	28.70	$26.80	14.2%	--	0.99	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Aug 21	14.70	16.70	$15.70	12.7%	5	1.00	1.7K
$215.00	Aug 21	16.85	20.10	$18.48	17.6%	7	1.00	1.1K
$217.50	Aug 21	17.80	21.75	$19.77	20.0%	5	1.00	421
$220.00	Aug 21	22.65	24.55	$23.60	8.1%	3	1.00	395
$222.50	Aug 21	22.90	26.75	$24.83	15.5%	1	1.00	420

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 7.6K, top 613)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 28	2.30	2.68	$2.49	15.3%	613	0.20	851
$205.00	Aug 21	0.53	0.63	$0.58	17.2%	354	0.15	4.1K
$202.50	Aug 21	0.94	1.05	$1.00	11.0%	269	0.23	564
$200.00	Aug 21	1.59	1.76	$1.68	10.1%	204	0.34	3.4K
$210.00	Sep 18	8.65	8.95	$8.80	3.4%	154	0.39	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	0.70	0.83	$0.76	17.1%	594	0.18	1.9K
$195.00	Aug 21	2.05	2.20	$2.13	7.0%	363	0.40	2.0K
$192.50	Aug 21	1.23	1.41	$1.32	13.6%	306	0.28	1.6K
$195.00	Aug 28	8.10	8.70	$8.40	7.1%	272	0.44	558
$180.00	Aug 21	0.04	0.11	$0.08	87.5%	252	0.02	2.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 7.5%, max 14.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Aug 21	Oct 2	67.3%	58.9%	14.2%	10	2.2K
$195.00	Aug 21	Oct 2	65.2%	58.9%	10.8%	90	2.2K
$192.50	Aug 21	Sep 18	66.2%	60.6%	9.2%	50	2.2K
$205.00	Aug 21	Oct 2	65.8%	61.0%	7.8%	354	4.1K
$197.50	Aug 21	Sep 18	65.0%	63.4%	2.5%	81	871

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Aug 21	Oct 2	67.3%	58.9%	14.2%	596	1.9K
$195.00	Aug 21	Oct 2	65.2%	58.9%	10.8%	365	2.0K
$192.50	Aug 21	Sep 18	66.2%	60.6%	9.2%	344	1.8K
$197.50	Aug 21	Sep 18	65.0%	63.4%	2.5%	107	1.8K
$200.00	Aug 21	Oct 2	64.6%	64.3%	0.6%	156	4.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 1.03, avg 2.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.50	Aug 21	$1.33	$1.17	$1.33	98%	0.88	$181.33
$170.00	$175.00	Sep 11	$3.07	$1.93	$3.07	85%	0.63	$173.07
$175.00	$180.00	Oct 2	$2.65	$2.35	$2.65	75%	0.89	$177.65
$195.00	$200.00	Oct 2	$1.73	$3.27	$1.73	57%	1.89	$196.73
$180.00	$185.00	Sep 11	$2.65	$2.35	$2.65	74%	0.89	$182.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$220.00	Aug 21	$1.23	$1.27	$1.23	100%	1.03	$221.27
$217.50	$215.00	Aug 21	$1.29	$1.21	$1.29	100%	0.94	$216.21
$227.50	$225.00	Aug 21	$1.65	$0.85	$1.65	100%	0.52	$225.85
$220.00	$215.00	Sep 4	$2.91	$2.09	$2.91	75%	0.72	$217.09
$232.50	$230.00	Sep 18	$1.36	$1.14	$1.36	80%	0.84	$231.14

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 1.04, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Oct 2	$2.95	$2.95	$2.05	47%	1.44	$202.95
$202.50	$205.00	Sep 18	$1.52	$1.52	$0.98	52%	1.55	$204.02
$197.50	$200.00	Aug 28	$1.45	$1.45	$1.05	48%	1.38	$198.95
$212.50	$215.00	Aug 28	$0.78	$0.78	$1.72	71%	0.45	$213.28
$207.50	$210.00	Aug 28	$0.95	$0.95	$1.55	64%	0.61	$208.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Oct 2	$2.55	$2.55	$2.45	75%	1.04	$172.45
$190.00	$185.00	Sep 25	$2.45	$2.45	$2.55	61%	0.96	$187.55
$175.00	$170.00	Sep 11	$1.45	$1.45	$3.55	79%	0.41	$173.55
$180.00	$175.00	Sep 25	$1.73	$1.73	$3.27	72%	0.53	$178.27
$195.00	$190.00	Oct 2	$2.42	$2.42	$2.58	56%	0.94	$192.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $6.45, cheapest $6.27)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Aug 21	Aug 28	$6.47	65.2%	80.1%
$200.00	Aug 21	Aug 28	$6.42	64.6%	79.6%
$197.50	Aug 21	Aug 28	$6.87	65.0%	82.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Aug 21	Aug 28	$6.27	65.2%	80.1%
$200.00	Aug 21	Aug 28	$6.23	64.6%	79.6%
$197.50	Aug 21	Aug 28	$6.45	65.0%	82.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 3.05% of stock, avg 12.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Aug 21	$2.68	$3.33	$6.01	$191.49	$203.51	3.05%
$195.00	Aug 21	$4.05	$2.13	$6.18	$188.82	$201.18	3.14%
$200.00	Aug 21	$1.68	$4.85	$6.53	$193.47	$206.53	3.32%
$192.50	Aug 21	$5.70	$1.32	$7.02	$185.48	$199.52	3.57%
$202.50	Aug 21	$1.00	$6.65	$7.65	$194.85	$210.15	3.89%
$190.00	Aug 21	$7.63	$0.76	$8.39	$181.61	$198.39	4.26%
$205.00	Aug 21	$0.58	$8.77	$9.35	$195.65	$214.35	4.75%
$207.50	Aug 21	$0.32	$10.53	$10.85	$196.65	$218.35	5.51%
$187.50	Aug 21	$10.88	$0.43	$11.31	$176.19	$198.81	5.75%
$185.00	Aug 21	$13.08	$0.26	$13.34	$171.66	$198.34	6.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.29% of stock, avg 7.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$185.00	Aug 21	$0.32	$0.26	$0.58	$184.42	$208.08
$207.50	$187.50	Aug 21	$0.32	$0.43	$0.75	$186.75	$208.25
$205.00	$185.00	Aug 21	$0.58	$0.26	$0.84	$184.16	$205.84
$205.00	$187.50	Aug 21	$0.58	$0.43	$1.01	$186.49	$206.01
$207.50	$190.00	Aug 21	$0.32	$0.76	$1.08	$188.92	$208.58
$205.00	$190.00	Aug 21	$0.58	$0.76	$1.34	$188.66	$206.34
$202.50	$185.00	Aug 21	$1.00	$0.26	$1.26	$183.74	$203.76
$202.50	$187.50	Aug 21	$1.00	$0.43	$1.43	$186.07	$203.93
$202.50	$190.00	Aug 21	$1.00	$0.76	$1.76	$188.24	$204.26
$207.50	$192.50	Aug 21	$0.32	$1.32	$1.64	$190.86	$209.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 2.55, avg credit $1.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/175	230/235	Oct 2	$3.59	$1.41	48%	2.55	$171.41	$233.59
170/175	225/230	Oct 2	$3.73	$1.27	44%	2.94	$171.27	$228.73
170/175	220/225	Oct 2	$3.65	$1.35	40%	2.70	$171.35	$223.65
160/162	212/215	Aug 28	$1.25	$1.25	64%	1.00	$161.25	$213.75
160/162	218/220	Aug 28	$1.07	$1.43	70%	0.75	$161.43	$218.57
170/175	225/230	Sep 11	$2.44	$2.56	55%	0.95	$172.56	$227.44
182/185	212/215	Aug 28	$1.56	$0.94	43%	1.66	$183.44	$214.06
175/180	230/235	Sep 25	$2.73	$2.27	48%	1.20	$177.27	$232.73
185/188	212/215	Aug 28	$1.63	$0.87	39%	1.87	$185.87	$214.13
182/185	218/220	Aug 28	$1.38	$1.12	49%	1.23	$183.62	$218.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 40.67, 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
$192.50	$195.00	$197.50	Aug 21	$0.28	$2.22	25%	7.93
$210.00	$215.00	$220.00	Sep 11	$0.20	$4.80	10%	24.00
$190.00	$195.00	$200.00	Sep 11	$0.27	$4.73	12%	17.52
$225.00	$230.00	$235.00	Oct 2	$0.14	$4.86	7%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Oct 2	$0.13	$4.87	10%	37.46
$190.00	$195.00	$200.00	Sep 11	$0.22	$4.78	12%	21.73
$197.50	$200.00	$202.50	Aug 21	$0.28	$2.22	24%	7.93
$195.00	$197.50	$200.00	Aug 21	$0.32	$2.18	26%	6.81
$190.00	$192.50	$195.00	Aug 21	$0.25	$2.25	22%	9.00

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 $-3.01, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$220.00	1:2	Oct 2	-$3.01	$11.99
$200.00	$202.50	1:2	Aug 21	-$0.32	$2.18
$197.50	$200.00	1:2	Aug 21	-$0.68	$1.82
$202.50	$205.00	1:2	Aug 21	-$0.16	$2.34
$205.00	$207.50	1:2	Aug 21	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$190.00	1:2	Aug 21	-$0.20	$2.30
$195.00	$192.50	1:2	Aug 21	-$0.51	$1.99
$197.50	$195.00	1:2	Aug 21	-$0.93	$1.57
$190.00	$187.50	1:2	Aug 21	-$0.10	$2.40
$187.50	$185.00	1:2	Aug 21	-$0.09	$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 6.15%, avg 2.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Oct 2	$12.10	0.48	4.2%	6.15%	10.32%	--	13
$200.00	Oct 2	$14.20	0.53	1.6%	7.22%	8.84%	--	17
$205.00	Sep 25	$11.15	0.46	4.2%	5.67%	9.83%	--	165
$200.00	Sep 25	$13.20	0.51	1.6%	6.71%	8.33%	--	84
$225.00	Oct 2	$6.10	0.31	14.3%	3.10%	17.43%	3	5
$210.00	Sep 25	$9.40	0.41	6.7%	4.78%	11.48%	--	300
$220.00	Oct 2	$6.55	0.34	11.8%	3.33%	15.12%	2	20
$215.00	Sep 25	$7.65	0.36	9.2%	3.89%	13.14%	--	53
$202.50	Sep 18	$11.35	0.48	2.9%	5.77%	8.66%	--	361
$205.00	Sep 18	$10.35	0.45	4.2%	5.26%	9.43%	2	1.9K

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 4,633

Total Puts 6,262

Put/Call Ratio 1.35

Net Difference -1,629

Prior's Put/Call Breakdown

Total Calls 15,173

Total Puts 7,292

Put/Call Ratio 0.48

Net Difference 7,881

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