CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$216.25 +14.31%

(8/26 18:00) ◀

Thursday, August 27, 2026 (9:35am)

▶ (8/27 09:40)

◀ 8/27 09:35 ▶

Option Volume

Detail

ℹ

Current (08/27 9:35am) 31,563

Calls: 21,621 (69%)

Puts: 9,942 (31%)

Prior (08/20) 2,508

Calls: 1,140 (45%)

Puts: 1,368 (55%)

Current vs Prior +1158.49%

Calls: +1796.58% (Calls)

Puts: +626.75% (Puts)

Prior 7-Day Total 270,455

Calls: 141,274 (52%)

Puts: 129,181 (48%)

Prior 7-Day Average 38,636

Calls: 20,182 (52%)

Puts: 18,454 (48%)

Current vs Prior 7-Day Avg -18.31%

Calls: +7.13%

Puts: -46.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 9:35am) $32.26M

Calls: $30.51M (95%)

Puts: $1.75M (5%)

Prior (08/20) $1.46M

Calls: $725.1K (50%)

Puts: $737.0K (50%)

Current vs Prior +2106.43%

Calls: +4106.99%

Puts: +138.01%

Prior 7-Day Total $430.13M

Calls: $286.23M (67%)

Puts: $143.89M (33%)

Prior 7-Day Average $61.45M

Calls: $40.89M (67%)

Puts: $20.56M (33%)

Current vs Prior 7-Day Avg -47.50%

Calls: -25.39%

Puts: -91.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 9:35am) 0.46

Prior (08/20) 1.20

Current vs Prior -61.68%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -54.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 9:35am) 1,287,560

Calls: 655,256 (51%)

Puts: 632,304 (49%)

Prior (08/20) 1,352,353

Calls: 689,038 (51%)

Puts: 663,315 (49%)

Current vs Prior -4.79%

Prior 7-Day Total 5,549,928

Calls: 2,834,137 (51%)

Puts: 2,715,791 (49%)

Prior 7-Day Average 792,846

Calls: 404,876 (51%)

Puts: 387,970 (49%)

Current vs Prior 7-Day Avg +62.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 4.84% | 8.40%11.52% | 16.16%

Prior 9.07% | 11.17%13.85% | 18.10%

Current vs Prior -46.69% | -24.75%-16.84% | -10.70%

Prior 7-Day Avg 7.63% | 10.64%8.98% | 16.72%

Current vs 7-Day Avg -36.59% | -21.01%+28.24% | -3.36%

Prior 7-Day Eod 9.07% | 11.17%14.02% | 17.51%

Current vs 7-Day Eod -46.69% | -24.75%-17.86% | -7.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.59% | 8.53%

Calls: 6.76% | 10.47%

Puts: 10.42% | 6.59%

Prior 4.25% | 2.70%

Calls: 4.59% | 2.60%

Puts: 3.92% | 2.79%

Current vs Prior +102.12% | +215.93%

Prior 7-Day Avg 6.54% | 8.42%

Calls: 5.93% | 7.55%

Puts: 7.15% | 9.30%

Current vs 7-Day Avg +31.37% | +1.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($30.51M) vs puts ($1.75M). Massive premium surge with dollar volume up 2106% vs prior. Unusually high activity with volume up 1158% vs prior - elevated interest. Extreme bullish P/C ratio of 0.46 - heavy call buying (21,621 calls vs 9,942 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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
14:05	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 75 of results (avg 7.4%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 28	20.95	21.80	$21.38	4.0%	610	0.96	1.9K
$187.50	Aug 28	28.25	29.40	$28.83	4.0%	126	0.99	542
$190.00	Aug 28	25.75	26.90	$26.33	4.4%	1.0K	0.98	4.2K
$195.00	Sep 18	25.00	26.15	$25.58	4.5%	23	0.79	1.3K
$210.00	Sep 4	11.80	12.35	$12.08	4.6%	488	0.64	773

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Sep 18	21.10	22.20	$21.65	5.1%	--	0.68	15
$227.50	Sep 18	17.75	18.70	$18.23	5.2%	--	0.62	291
$230.00	Sep 18	19.35	20.45	$19.90	5.5%	3	0.65	41
$225.00	Sep 18	16.15	17.10	$16.63	5.7%	--	0.59	1.5K
$222.50	Sep 18	14.65	15.55	$15.10	6.0%	--	0.55	56

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.83, cheapest $0.53)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Aug 28	0.48	0.58	$0.53	18.9%	25	0.10	267

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 28	0.93	1.03	$0.98	10.2%	151	0.16	494
$175.00	Sep 18	0.90	1.07	$0.99	17.2%	90	0.07	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 28	37.20	42.85	$40.03	14.1%	5	1.00	167
$180.00	Aug 28	35.15	37.65	$36.40	6.9%	60	0.99	941
$177.50	Aug 28	34.70	40.30	$37.50	14.9%	20	0.99	38
$182.50	Aug 28	31.30	34.95	$33.13	11.0%	12	0.99	149
$185.00	Aug 28	29.50	32.55	$31.03	9.8%	246	0.99	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 28	22.75	28.00	$25.38	20.7%	--	1.00	23
$235.00	Aug 28	17.95	23.20	$20.58	25.5%	--	0.93	15
$250.00	Sep 4	32.90	38.45	$35.67	15.6%	--	0.90	65
$257.50	Sep 18	41.05	45.40	$43.22	10.1%	--	0.88	16
$245.00	Sep 4	28.10	33.90	$31.00	18.7%	--	0.87	19

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 23.1K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 28	16.10	17.00	$16.55	5.4%	3.0K	0.93	5.2K
$220.00	Aug 28	2.89	3.10	$3.00	7.0%	1.7K	0.38	2.8K
$210.00	Aug 28	8.15	8.65	$8.40	6.0%	1.6K	0.72	5.2K
$190.00	Aug 28	25.75	26.90	$26.33	4.4%	1.0K	0.98	4.2K
$215.00	Aug 28	5.00	5.35	$5.18	6.8%	896	0.55	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 28	0.03	0.04	$0.04	25.0%	429	0.01	3.1K
$185.00	Aug 28	0.02	0.04	$0.03	66.7%	294	0.01	2.8K
$175.00	Aug 28	0.02	0.03	$0.03	33.3%	278	0.00	3.9K
$190.00	Aug 28	0.05	0.10	$0.08	62.5%	222	0.02	2.0K
$187.50	Aug 28	0.05	0.07	$0.06	33.3%	206	0.01	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 66.4%, max 77.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Aug 28	Oct 2	92.2%	52.0%	77.4%	755	3.1K
$210.00	Aug 28	Oct 2	91.6%	51.9%	76.5%	1.6K	5.3K
$207.50	Aug 28	Sep 18	94.7%	55.6%	70.2%	276	2.1K
$212.50	Aug 28	Sep 18	90.8%	53.8%	68.7%	521	1.5K
$225.00	Aug 28	Oct 2	91.3%	54.4%	67.7%	639	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Aug 28	Oct 2	92.2%	52.0%	77.4%	202	498
$210.00	Aug 28	Oct 2	91.6%	51.9%	76.5%	172	412
$215.00	Aug 28	Sep 25	91.0%	52.3%	74.0%	64	373
$207.50	Aug 28	Sep 18	94.7%	55.6%	70.2%	44	397
$212.50	Aug 28	Sep 18	90.8%	53.8%	68.7%	45	358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 1.36, avg 3.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$200.00	Oct 2	$2.12	$2.88	$2.12	76%	1.36	$197.12
$177.50	$180.00	Sep 18	$0.78	$1.72	$0.78	91%	2.21	$178.28
$182.50	$185.00	Sep 11	$0.85	$1.65	$0.85	91%	1.94	$183.35
$192.50	$195.00	Sep 18	$0.59	$1.91	$0.59	81%	3.24	$193.09
$177.50	$180.00	Aug 28	$1.10	$1.40	$1.10	99%	1.27	$178.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Oct 2	$0.40	$4.60	$0.40	25%	11.50	$194.60
$210.00	$205.00	Sep 25	$1.22	$3.78	$1.22	41%	3.10	$208.78
$250.00	$247.50	Sep 18	$1.48	$1.02	$1.48	84%	0.69	$248.52
$200.00	$195.00	Sep 25	$0.82	$4.18	$0.82	29%	5.10	$199.18
$180.00	$175.00	Oct 2	$0.49	$4.51	$0.49	14%	9.20	$179.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 0.81, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Sep 25	$2.88	$2.88	$2.12	53%	1.36	$222.88
$252.50	$255.00	Aug 28	$0.52	$0.52	$1.98	94%	0.26	$253.02
$245.00	$250.00	Oct 2	$1.53	$1.53	$3.47	76%	0.44	$246.53
$252.50	$255.00	Sep 4	$0.31	$0.31	$2.19	91%	0.14	$252.81
$240.00	$245.00	Sep 25	$1.17	$1.17	$3.83	75%	0.31	$241.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Oct 2	$2.23	$2.23	$2.77	69%	0.81	$197.77
$205.00	$200.00	Sep 25	$2.23	$2.23	$2.77	65%	0.81	$202.77
$190.00	$185.00	Sep 25	$1.20	$1.20	$3.80	80%	0.32	$188.80
$210.00	$205.00	Oct 2	$2.28	$2.28	$2.72	58%	0.84	$207.72
$185.00	$180.00	Oct 2	$1.07	$1.07	$3.93	82%	0.27	$183.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $4.07, cheapest $7.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Aug 28	Sep 4	$3.93	90.8%	64.1%
$215.00	Aug 28	Sep 4	$3.89	91.0%	64.7%
$212.50	Aug 28	Sep 4	$3.78	90.8%	65.6%
$222.50	Aug 28	Sep 4	$3.58	90.2%	65.4%
$220.00	Aug 28	Sep 4	$3.83	89.5%	66.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Aug 28	Sep 18	$7.00	90.8%	55.7%
$215.00	Aug 28	Sep 4	$3.75	91.0%	64.7%
$212.50	Aug 28	Sep 4	$3.71	90.8%	65.6%
$222.50	Aug 28	Sep 4	$3.55	89.6%	65.1%
$220.00	Aug 28	Sep 4	$3.70	88.8%	65.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 4.25% of stock, avg 10.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Aug 28	$5.18	$4.00	$9.18	$205.82	$224.18	4.25%
$217.50	Aug 28	$4.00	$5.28	$9.28	$208.22	$226.78	4.29%
$212.50	Aug 28	$6.75	$2.94	$9.69	$202.81	$222.19	4.48%
$220.00	Aug 28	$3.00	$6.75	$9.75	$210.25	$229.75	4.51%
$210.00	Aug 28	$8.40	$2.07	$10.47	$199.53	$220.47	4.84%
$222.50	Aug 28	$2.20	$8.38	$10.58	$211.92	$233.08	4.89%
$207.50	Aug 28	$10.45	$1.42	$11.87	$195.63	$219.37	5.49%
$225.00	Aug 28	$1.58	$10.30	$11.88	$213.12	$236.88	5.49%
$205.00	Aug 28	$12.23	$0.98	$13.21	$191.79	$218.21	6.11%
$227.50	Aug 28	$1.16	$12.35	$13.51	$213.99	$241.01	6.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.99% of stock, avg 6.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$205.00	Aug 28	$1.16	$0.98	$2.14	$202.86	$229.64
$227.50	$207.50	Aug 28	$1.16	$1.42	$2.58	$204.92	$230.08
$225.00	$205.00	Aug 28	$1.58	$0.98	$2.56	$202.44	$227.56
$225.00	$207.50	Aug 28	$1.58	$1.42	$3.00	$204.50	$228.00
$227.50	$210.00	Aug 28	$1.16	$2.07	$3.23	$206.77	$230.73
$222.50	$205.00	Aug 28	$2.20	$0.98	$3.18	$201.82	$225.68
$225.00	$210.00	Aug 28	$1.58	$2.07	$3.65	$206.35	$228.65
$222.50	$207.50	Aug 28	$2.20	$1.42	$3.62	$203.88	$226.12
$222.50	$210.00	Aug 28	$2.20	$2.07	$4.27	$205.73	$226.77
$227.50	$212.50	Aug 28	$1.16	$2.94	$4.10	$208.40	$231.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 3.03, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/200	245/250	Oct 2	$3.76	$1.24	45%	3.03	$196.24	$248.76
180/185	245/250	Oct 2	$2.60	$2.40	58%	1.08	$182.40	$247.60
185/190	245/250	Oct 2	$2.78	$2.22	54%	1.25	$187.22	$247.78
200/205	240/245	Sep 25	$3.40	$1.60	40%	2.13	$201.60	$243.40
195/200	235/240	Oct 2	$3.50	$1.50	37%	2.33	$196.50	$238.50
198/200	252/255	Aug 28	$0.67	$1.83	86%	0.37	$199.33	$253.17
202/205	252/255	Aug 28	$0.87	$1.63	78%	0.53	$204.13	$253.37
200/202	252/255	Aug 28	$0.74	$1.76	83%	0.42	$201.76	$253.24
208/210	252/255	Aug 28	$1.17	$1.33	65%	0.88	$208.83	$253.67
200/205	235/240	Sep 25	$3.53	$1.47	35%	2.40	$201.47	$238.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Oct 2	$0.06	$4.94	11%	82.33
$205.00	$210.00	$215.00	Oct 2	$0.14	$4.86	12%	34.71
$210.00	$212.50	$215.00	Aug 28	$0.08	$2.42	16%	30.25
$235.00	$240.00	$245.00	Sep 25	$0.13	$4.87	10%	37.46
$225.00	$227.50	$230.00	Aug 28	$0.06	$2.44	11%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$235.00	$240.00	Aug 28	$0.10	$4.90	13%	49.00
$210.00	$215.00	$220.00	Sep 11	$0.23	$4.77	16%	20.74
$217.50	$220.00	$222.50	Aug 28	$0.16	$2.34	16%	14.62
$202.50	$205.00	$207.50	Aug 28	$0.09	$2.41	11%	26.78
$215.00	$217.50	$220.00	Aug 28	$0.19	$2.31	17%	12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-3.98, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$237.50	$240.00	1:2	Aug 28	-$0.04	$2.46
$235.00	$237.50	1:2	Aug 28	-$0.09	$2.41
$232.50	$235.00	1:2	Aug 28	-$0.17	$2.33
$240.00	$242.50	1:2	Aug 28	-$0.05	$2.45
$230.00	$232.50	1:2	Aug 28	-$0.26	$2.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$210.00	1:2	Oct 2	-$3.98	$11.02
$187.50	$185.00	1:2	Aug 28	$0.00	$2.50
$195.00	$192.50	1:2	Aug 28	-$0.04	$2.46
$200.00	$197.50	1:2	Aug 28	-$0.11	$2.39
$205.00	$202.50	1:2	Aug 28	-$0.28	$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 4.99%, avg 1.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Sep 25	$10.80	0.47	1.7%	4.99%	6.73%	9	618
$225.00	Oct 2	$8.35	0.42	4.0%	3.86%	7.91%	2	133
$220.00	Sep 18	$10.00	0.48	1.7%	4.62%	6.36%	116	2.1K
$222.50	Sep 18	$8.90	0.45	2.9%	4.12%	7.01%	--	326
$217.50	Sep 18	$10.95	0.51	0.6%	5.06%	5.64%	5	392
$225.00	Sep 18	$7.80	0.41	4.0%	3.61%	7.65%	116	3.1K
$227.50	Sep 18	$7.00	0.38	5.2%	3.24%	8.44%	8	1.3K
$230.00	Oct 2	$6.05	0.37	6.4%	2.80%	9.16%	3	112
$230.00	Sep 18	$6.30	0.35	6.4%	2.91%	9.27%	510	3.7K
$220.00	Oct 2	$9.30	0.47	1.7%	4.30%	6.03%	1	50

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 21,621

Total Puts 9,942

Put/Call Ratio 0.46

Net Difference 11,679

Prior's Put/Call Breakdown

Total Calls 1,140

Total Puts 1,368

Put/Call Ratio 1.20

Net Difference -228

Prior 7-Day Put/Call Summary

Total Calls 141,274

Total Puts 129,181

Average Put/Call Ratio 1.02

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