Tour v526
CRWD
CROWDSTRIKE HLDGS IN Class A
$182.51 -4.28%
8/25 14:05

Option Volume

Detail
Current (08/25 2:05pm) 54,067
Calls: 29,747 (55%)
Puts: 24,320 (45%)
Prior (08/20) 15,448
Calls: 6,222 (40%)
Puts: 9,226 (60%)
Current vs Prior +249.99%
Calls: +378.09% (Calls)
Puts: +163.60% (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 +24.85%
Calls: +29.37%
Puts: +19.73%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/25 2:05pm) $45.09M
Calls: $24.83M (55%)
Puts: $20.25M (45%)
Prior (08/20) $10.79M
Calls: $5.48M (51%)
Puts: $5.31M (49%)
Current vs Prior +317.81%
Calls: +353.13%
Puts: +281.37%
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 -32.79%
Calls: -44.89%
Puts: -8.04%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/25 2:05pm) 0.82
Prior (08/20) 1.48
Current vs Prior -44.86%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -11.63%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/25 2:05pm) 1,186,027
Calls: 601,161 (51%)
Puts: 584,866 (49%)
Prior (08/20) 1,352,353
Calls: 689,038 (51%)
Puts: 663,315 (49%)
Current vs Prior -12.30%
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 +45.24%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 9.07% | 11.17%13.85% | 18.10%
Prior 5.13% | 8.65%5.13% | 16.70%
Current vs Prior +76.81% | +29.13%+169.92% | +8.35%
Prior 7-Day Avg 6.23% | 10.51%3.85% | 14.91%
Current vs 7-Day Avg +45.74% | +6.28%+260.23% | +21.40%
Prior 7-Day Eod 5.13% | 8.65%1.44% | 14.45%
Current vs 7-Day Eod +76.81% | +29.13%+859.83% | +25.27%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 4.25% | 2.70%
Calls: 4.59% | 2.60%
Puts: 3.92% | 2.79%
Prior 10.61% | 8.21%
Calls: 9.35% | 10.35%
Puts: 11.86% | 6.06%
Current vs Prior -59.94% | -67.11%
Prior 7-Day Avg 6.82% | 8.86%
Calls: 6.14% | 8.36%
Puts: 7.49% | 9.36%
Current vs 7-Day Avg -37.64% | -69.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 318% vs prior. Unusually high activity with volume up 250% vs prior - elevated interest. P/C ratio dropping 45% - 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 BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
10:00BULLISHBEARISHBEARISH
09:55BULLISHBEARISHBEARISH
09:50BULLISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 167 of results (avg 5.4%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 281.321.34$1.331.5%5010.14976
$182.50Sep 1812.1012.30$12.201.6%1080.53653
$177.50Sep 412.1512.40$12.282.0%30.61--
$185.00Sep 1810.9011.15$11.032.3%2560.50730
$185.00Sep 48.408.60$8.502.4%820.49210
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Sep 1817.4517.75$17.601.7%30.59323
$185.00Sep 1812.9513.20$13.081.9%1.2K0.501.3K
$195.00Sep 1118.0518.40$18.231.9%180.64197
$190.00Sep 1815.8516.20$16.022.2%1240.562.5K
$192.50Sep 415.2515.60$15.432.3%100.63206

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.66, cheapest $0.40)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 280.370.43$0.4015.0%3440.05356
$215.00Aug 280.500.53$0.525.8%5810.071.2K
$212.50Aug 280.610.67$0.649.4%1930.08245
$210.00Aug 280.790.85$0.827.3%9680.101.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 280.290.34$0.3215.6%3270.04527
$155.00Aug 280.520.57$0.549.3%2380.061.5K
$157.50Aug 280.630.75$0.6917.4%770.08107
$160.00Aug 280.930.99$0.966.2%4260.10810
$150.00Sep 40.690.81$0.7516.0%1220.0799

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.72, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2832.1034.00$33.055.7%--0.9635
$152.50Aug 2829.6034.80$32.2016.1%--0.9515
$147.00Sep 435.4540.45$37.9513.2%10.951
$148.00Sep 434.4039.50$36.9513.8%10.941
$155.00Aug 2827.7032.30$30.0015.3%--0.9410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 2832.3535.75$34.0510.0%--0.93109
$215.00Aug 2831.6533.30$32.475.1%--0.92323
$212.50Aug 2828.4030.95$29.678.6%40.91141
$210.00Aug 2827.3029.05$28.186.2%910.90459
$207.50Aug 2824.7526.35$25.556.3%120.8892

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 28.7K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 282.042.15$2.095.3%1.7K0.202.2K
$190.00Aug 284.504.70$4.604.3%1.0K0.37889
$195.00Aug 283.053.30$3.187.9%1.0K0.28605
$210.00Aug 280.790.85$0.827.3%9680.101.9K
$210.00Sep 183.503.70$3.605.6%7300.222.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 1812.9513.20$13.081.9%1.2K0.501.3K
$170.00Aug 282.652.79$2.725.1%1.0K0.231.3K
$150.00Sep 181.571.75$1.6610.8%8950.112.0K
$180.00Aug 286.206.45$6.333.9%8830.431.4K
$185.00Aug 288.759.10$8.933.9%7770.531.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 82.5%, max 92.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Aug 28Oct 2113.9%59.1%92.8%27131
$170.00Aug 28Oct 2113.7%59.1%92.6%2083
$165.00Aug 28Oct 2114.5%60.1%90.4%2361
$180.00Aug 28Oct 2113.1%59.9%88.6%142523
$195.00Aug 28Oct 2114.1%60.9%87.3%1.0K653
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Aug 28Oct 2113.9%59.1%92.8%6961.3K
$170.00Aug 28Oct 2113.7%59.1%92.6%1.0K1.5K
$165.00Aug 28Oct 2114.5%60.1%90.4%6421.4K
$180.00Aug 28Oct 2113.1%59.9%88.6%8931.5K
$195.00Aug 28Oct 2114.1%60.9%87.3%3001.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 1.94, avg 2.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$152.50Aug 28$0.85$1.65$0.8596%1.94$150.85
$152.50$155.00Sep 18$0.90$1.60$0.9088%1.78$153.40
$160.00$165.00Sep 4$2.95$2.05$2.9586%0.69$162.95
$150.00$152.50Sep 4$1.52$0.98$1.5294%0.64$151.52
$195.00$200.00Oct 2$1.30$3.70$1.3042%2.85$196.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$212.50$210.00Sep 4$0.98$1.52$0.9886%1.55$211.52
$212.50$210.00Aug 28$1.49$1.01$1.4991%0.68$211.01
$217.50$215.00Sep 18$1.30$1.20$1.3083%0.92$216.20
$217.50$215.00Aug 28$1.58$0.92$1.5892%0.58$215.92
$215.00$212.50Sep 18$1.62$0.88$1.6281%0.54$213.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 1.05, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$205.00Oct 2$1.77$1.77$3.2363%0.55$201.77
$210.00$215.00Sep 25$1.15$1.15$3.8574%0.30$211.15
$202.50$205.00Aug 28$0.38$0.38$2.1283%0.18$202.88
$207.50$210.00Aug 28$0.25$0.25$2.2588%0.11$207.75
$215.00$217.50Aug 28$0.12$0.12$2.3894%0.05$215.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$175.00Oct 2$2.56$2.56$2.4458%1.05$177.44
$165.00$160.00Oct 2$1.58$1.58$3.4274%0.46$163.42
$180.00$175.00Sep 25$2.36$2.36$2.6457%0.89$177.64
$160.00$155.00Oct 2$1.25$1.25$3.7579%0.33$158.75
$175.00$170.00Oct 2$2.04$2.04$2.9663%0.69$172.96

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.86, cheapest $1.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 28Sep 4$1.89113.9%78.3%
$182.50Aug 28Sep 4$2.00112.9%77.8%
$180.00Aug 28Sep 4$1.97113.1%78.1%
$192.50Aug 28Sep 4$1.80114.2%79.3%
$177.50Aug 28Sep 4$1.98112.7%77.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 28Sep 4$1.75113.9%78.3%
$182.50Aug 28Sep 4$1.85112.9%77.8%
$180.00Aug 28Sep 4$1.85113.1%78.1%
$192.50Aug 28Sep 4$1.70114.2%79.3%
$177.50Aug 28Sep 4$1.80112.7%77.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 8.32% of stock, avg 12.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$182.50Aug 28$7.63$7.55$15.18$167.32$197.688.32%
$180.00Aug 28$8.93$6.33$15.26$164.74$195.268.36%
$185.00Aug 28$6.50$8.93$15.43$169.57$200.438.45%
$177.50Aug 28$10.30$5.20$15.50$162.00$193.008.49%
$187.50Aug 28$5.50$10.40$15.90$171.60$203.408.71%
$175.00Aug 28$11.88$4.25$16.13$158.87$191.138.84%
$190.00Aug 28$4.60$12.02$16.62$173.38$206.629.11%
$172.50Aug 28$13.53$3.40$16.93$155.57$189.439.28%
$192.50Aug 28$3.85$13.73$17.58$174.92$210.089.63%
$170.00Aug 28$15.33$2.72$18.05$151.95$188.059.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.61% of stock, avg 8.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$172.50Aug 28$3.18$3.40$6.58$165.92$201.58
$192.50$172.50Aug 28$3.85$3.40$7.25$165.25$199.75
$195.00$175.00Aug 28$3.18$4.25$7.43$167.57$202.43
$192.50$175.00Aug 28$3.85$4.25$8.10$166.90$200.60
$190.00$172.50Aug 28$4.60$3.40$8.00$164.50$198.00
$195.00$177.50Aug 28$3.18$5.20$8.38$169.12$203.38
$190.00$175.00Aug 28$4.60$4.25$8.85$166.15$198.85
$192.50$177.50Aug 28$3.85$5.20$9.05$168.45$201.55
$190.00$177.50Aug 28$4.60$5.20$9.80$167.70$199.80
$210.00$165.00Sep 25$4.80$5.33$10.13$154.87$220.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 found (best R:R 0.71, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/155210/215Sep 25$2.07$2.9359%0.71$152.93$212.07
160/165210/215Sep 25$2.55$2.4549%1.04$162.45$212.55
160/165205/210Oct 2$2.91$2.0942%1.39$162.09$207.91
172/175208/210Aug 28$1.10$1.4056%0.79$173.90$208.60
168/170198/200Sep 18$1.62$0.8835%1.84$168.38$199.12
168/170205/208Sep 18$1.42$1.0843%1.31$168.58$206.42
168/170208/210Aug 28$0.86$1.6465%0.52$169.14$208.36
172/175202/205Aug 28$1.23$1.2750%0.97$173.77$203.73
150/152198/200Sep 18$1.17$1.3352%0.88$151.33$198.67
172/175208/210Sep 4$1.30$1.2047%1.08$173.70$208.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Sep 25$0.18$4.8212%26.78
$190.00$195.00$200.00Sep 25$0.15$4.8511%32.33
$170.00$175.00$180.00Oct 2$0.20$4.8011%24.00
$177.50$180.00$182.50Aug 28$0.07$2.4310%34.71
$172.50$175.00$177.50Aug 28$0.07$2.4310%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Sep 25$0.05$4.9511%99.00
$160.00$165.00$170.00Sep 25$0.15$4.8511%32.33
$172.50$175.00$177.50Sep 4$0.05$2.458%49.00
$200.00$205.00$210.00Sep 25$0.18$4.829%26.78
$177.50$180.00$182.50Aug 28$0.09$2.4110%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. 63 found (best net $-4.31, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$170.001:2Sep 25-$4.31$15.69
$215.00$217.501:2Aug 28-$0.28$2.22
$212.50$215.001:2Aug 28-$0.40$2.10
$210.00$212.501:2Aug 28-$0.46$2.04
$207.50$210.001:2Aug 28-$0.57$1.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$152.501:2Aug 28-$0.24$2.26
$155.00$150.001:2Sep 11-$0.60$4.40
$152.50$150.001:2Aug 28-$0.25$2.25
$160.00$157.501:2Aug 28-$0.42$2.08
$157.50$155.001:2Aug 28-$0.39$2.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.85%, avg 2.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Oct 2$8.850.426.8%4.85%11.69%248
$185.00Oct 2$12.600.531.4%6.90%8.27%421
$200.00Oct 2$7.350.379.6%4.03%13.61%525
$190.00Sep 25$10.000.464.1%5.48%9.58%32116
$190.00Oct 2$9.900.474.1%5.42%9.53%7149
$185.00Sep 25$12.000.521.4%6.57%7.94%4050
$205.00Oct 2$6.000.3212.3%3.29%15.61%318
$195.00Sep 25$8.000.406.8%4.38%11.23%2100
$200.00Sep 25$6.500.359.6%3.56%13.14%23106
$210.00Oct 2$4.850.2815.1%2.66%17.72%109

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 29,747
Total Puts 24,320
Put/Call Ratio 0.82
Net Difference 5,427

Prior's Put/Call Breakdown

Total Calls 6,222
Total Puts 9,226
Put/Call Ratio 1.48
Net Difference -3,004

Prior 7-Day Put/Call Summary

Total Calls 160,962
Total Puts 142,181
Average Put/Call Ratio 0.93
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All