Tour v526
CRWD
CROWDSTRIKE HLDGS IN Class A
$221.38 +17.02%
8/27 09:45

Option Volume

Detail
Current (08/27 9:45am) 70,829
Calls: 46,420 (66%)
Puts: 24,409 (34%)
Prior (08/20) 5,374
Calls: 1,921 (36%)
Puts: 3,453 (64%)
Current vs Prior +1217.99%
Calls: +2316.45% (Calls)
Puts: +606.89% (Puts)
Prior 7-Day Total 328,848
Calls: 169,771 (52%)
Puts: 159,077 (48%)
Prior 7-Day Average 46,978
Calls: 24,253 (52%)
Puts: 22,725 (48%)
Current vs Prior 7-Day Avg +50.77%
Calls: +91.40%
Puts: +7.41%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/27 9:45am) $77.06M
Calls: $73.03M (95%)
Puts: $4.04M (5%)
Prior (08/20) $3.48M
Calls: $1.53M (44%)
Puts: $1.95M (56%)
Current vs Prior +2115.86%
Calls: +4665.33%
Puts: +107.45%
Prior 7-Day Total $434.67M
Calls: $291.08M (67%)
Puts: $143.59M (33%)
Prior 7-Day Average $62.10M
Calls: $41.58M (67%)
Puts: $20.51M (33%)
Current vs Prior 7-Day Avg +24.10%
Calls: +75.62%
Puts: -80.33%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/27 9:45am) 0.53
Prior (08/20) 1.80
Current vs Prior -70.75%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -50.49%
Sentiment BULLISH

Open Interest

Detail
Current (08/27 9:45am) 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 6,402,607
Calls: 3,252,240 (51%)
Puts: 3,150,367 (49%)
Prior 7-Day Average 914,658
Calls: 464,605 (51%)
Puts: 450,052 (49%)
Current vs Prior 7-Day Avg +40.77%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 4.61% | 8.19%11.07% | 15.90%
Prior 8.86% | 10.99%13.42% | 17.55%
Current vs Prior -47.99% | -25.47%-17.54% | -9.38%
Prior 7-Day Avg 7.72% | 10.78%8.98% | 16.72%
Current vs 7-Day Avg -40.30% | -24.00%+23.21% | -4.90%
Prior 7-Day Eod 8.86% | 10.99%14.02% | 17.51%
Current vs 7-Day Eod -47.99% | -25.47%-21.08% | -9.18%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 11.77% | 6.93%
Calls: 7.84% | 5.41%
Puts: 15.69% | 8.45%
Prior 3.77% | 4.34%
Calls: 4.96% | 4.03%
Puts: 2.58% | 4.65%
Current vs Prior +212.20% | +59.68%
Prior 7-Day Avg 6.26% | 7.72%
Calls: 5.79% | 6.92%
Puts: 6.74% | 8.52%
Current vs 7-Day Avg +87.89% | -10.27%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($73.03M) vs puts ($4.04M). Massive premium surge with dollar volume up 2116% vs prior. Unusually high activity with volume up 1218% vs prior - elevated interest. Bullish P/C ratio of 0.53.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 98 of results (avg 7.0%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1824.9025.80$25.353.6%5930.805.0K
$180.00Aug 2840.4042.00$41.203.9%971.00941
$185.00Aug 2835.7037.25$36.484.2%3511.001.8K
$217.50Sep 1813.6514.25$13.954.3%660.58392
$225.00Aug 282.873.00$2.944.4%1.8K0.391.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.50Sep 1820.9521.65$21.303.3%--0.6736
$225.00Sep 1812.9513.55$13.254.5%10.521.5K
$210.00Sep 186.306.60$6.454.7%380.321.4K
$222.50Sep 1811.6012.20$11.905.0%20.4956
$220.00Sep 47.507.90$7.705.2%700.45413

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.70, cheapest $0.35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 280.330.37$0.3511.4%1830.07926
$237.50Aug 280.490.59$0.5418.5%2210.10373
$235.00Aug 280.750.80$0.786.4%6350.13727
$260.00Sep 40.470.55$0.5115.7%240.0677
$252.50Sep 40.881.05$0.9717.5%40.1011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Aug 280.450.52$0.4914.3%2250.09108
$210.00Aug 280.710.85$0.7817.9%6620.13337
$192.50Sep 40.620.75$0.6918.8%340.07262
$195.00Sep 40.830.96$0.9014.4%590.09323
$177.50Sep 180.590.71$0.6518.5%350.05737

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Aug 2840.2545.20$42.7311.6%211.0038
$182.50Aug 2837.4039.60$38.505.7%161.00149
$180.00Aug 2840.4042.00$41.203.9%971.00941
$185.00Aug 2835.7037.25$36.484.2%3511.001.8K
$190.00Aug 2830.4531.90$31.174.7%1.2K1.004.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2827.9531.05$29.5010.5%11.00--
$260.00Aug 2837.6041.05$39.338.8%41.00--
$240.00Aug 2817.3021.30$19.3020.7%20.9323
$260.00Sep 1137.8541.85$39.8510.0%--0.9030
$262.50Sep 1841.3544.65$43.007.7%--0.8826

Most actively traded options today. High liquidity = easy entry/exit. 268 active (total vol 50.5K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 284.905.30$5.107.8%4.1K0.572.8K
$200.00Aug 2820.8522.00$21.435.4%3.7K0.975.2K
$230.00Aug 281.491.64$1.579.6%2.4K0.241.4K
$210.00Aug 2811.9012.55$12.235.3%2.4K0.875.2K
$200.00Sep 422.1023.50$22.806.1%2.1K0.871.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 280.100.14$0.1233.3%7430.031.2K
$210.00Aug 280.710.85$0.7817.9%6620.13337
$180.00Aug 280.010.02$0.0250.0%5940.003.1K
$215.00Aug 281.702.03$1.8617.7%5720.26301
$205.00Aug 280.230.35$0.2941.4%5610.06494

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 58.6%, max 68.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Aug 28Oct 284.2%50.2%67.8%2.0K2.2K
$217.50Aug 28Sep 1885.0%51.8%64.0%1.4K1.2K
$220.00Aug 28Oct 985.2%52.6%61.9%4.1K2.8K
$232.50Aug 28Sep 1887.5%54.2%61.5%211536
$230.00Aug 28Oct 986.8%54.4%59.5%2.4K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 28Oct 286.8%51.7%68.1%365
$215.00Aug 28Oct 283.5%50.2%66.3%581307
$225.00Aug 28Oct 284.5%51.7%63.4%37297
$217.50Aug 28Sep 1884.2%52.1%61.6%99268
$220.00Aug 28Sep 2584.7%52.7%60.8%151342

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 2.47, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$177.50$180.00Sep 18$0.72$1.78$0.7293%2.47$178.22
$210.00$215.00Sep 25$1.62$3.38$1.6266%2.09$211.62
$182.50$185.00Sep 18$0.84$1.66$0.8492%1.98$183.34
$182.50$185.00Sep 4$1.05$1.45$1.0597%1.38$183.55
$177.50$180.00Sep 4$1.30$1.20$1.3098%0.92$178.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$205.00Oct 2$1.15$3.85$1.1535%3.35$208.85
$237.50$232.50Sep 18$2.97$2.03$2.9767%0.68$234.53
$222.50$220.00Sep 18$1.05$1.45$1.0549%1.38$221.45
$225.00$220.00Sep 25$2.35$2.65$2.3552%1.13$222.65
$200.00$197.50Sep 18$0.37$2.13$0.3720%5.76$199.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 1.22, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$255.00$260.00Oct 9$1.59$1.59$3.4177%0.47$256.59
$260.00$265.00Oct 2$1.30$1.30$3.7081%0.35$261.30
$245.00$250.00Oct 2$1.80$1.80$3.2070%0.56$246.80
$225.00$230.00Sep 25$2.45$2.45$2.5552%0.96$227.45
$250.00$255.00Sep 25$1.16$1.16$3.8477%0.30$251.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$215.00$210.00Sep 25$2.75$2.75$2.2560%1.22$212.25
$200.00$195.00Oct 2$1.78$1.78$3.2275%0.55$198.22
$195.00$190.00Oct 2$1.30$1.30$3.7080%0.35$193.70
$205.00$200.00Oct 2$1.77$1.77$3.2370%0.55$203.23
$215.00$212.50Sep 18$1.28$1.28$1.2262%1.05$213.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.89, cheapest $3.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Aug 28Sep 4$3.6685.6%63.6%
$225.00Aug 28Sep 4$4.0685.4%64.1%
$217.50Aug 28Sep 4$4.1585.0%63.7%
$220.00Aug 28Sep 4$4.1585.2%64.4%
$222.50Aug 28Sep 4$4.1385.0%64.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Aug 28Sep 4$3.4786.7%63.2%
$225.00Aug 28Sep 4$3.7384.5%63.7%
$217.50Aug 28Sep 4$3.7484.2%63.4%
$222.50Aug 28Sep 4$3.7884.3%64.2%
$220.00Aug 28Sep 4$4.0784.7%64.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 3.94% of stock, avg 9.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 28$5.10$3.63$8.73$211.27$228.733.94%
$222.50Aug 28$3.97$5.10$9.07$213.43$231.574.10%
$217.50Aug 28$6.55$2.71$9.26$208.24$226.764.18%
$225.00Aug 28$2.94$6.57$9.51$215.49$234.514.30%
$215.00Aug 28$8.13$1.86$9.99$205.01$224.994.51%
$227.50Aug 28$2.17$8.28$10.45$217.05$237.954.72%
$212.50Aug 28$9.50$1.18$10.68$201.82$223.184.82%
$230.00Aug 28$1.57$10.45$12.02$217.98$242.025.43%
$210.00Aug 28$12.23$0.78$13.01$196.99$223.015.88%
$207.50Aug 28$14.55$0.49$15.04$192.46$222.546.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.85% of stock, avg 5.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$232.50$210.00Aug 28$1.10$0.78$1.88$208.12$234.38
$232.50$212.50Aug 28$1.10$1.18$2.28$210.22$234.78
$230.00$210.00Aug 28$1.57$0.78$2.35$207.65$232.35
$230.00$212.50Aug 28$1.57$1.18$2.75$209.75$232.75
$232.50$215.00Aug 28$1.10$1.86$2.96$212.04$235.46
$230.00$215.00Aug 28$1.57$1.86$3.43$211.57$233.43
$227.50$210.00Aug 28$2.17$0.78$2.95$207.05$230.45
$227.50$212.50Aug 28$2.17$1.18$3.35$209.15$230.85
$227.50$215.00Aug 28$2.17$1.86$4.03$210.97$231.53
$232.50$217.50Aug 28$1.10$2.71$3.81$213.69$236.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 244 found (best R:R 1.60, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
195/200260/265Oct 2$3.08$1.9256%1.60$196.92$263.08
195/200245/250Oct 2$3.58$1.4245%2.52$196.42$248.58
190/195260/265Oct 2$2.60$2.4062%1.08$192.40$262.60
200/205260/265Oct 2$3.07$1.9352%1.59$201.93$263.07
190/195245/250Oct 2$3.10$1.9050%1.63$191.90$248.10
200/205245/250Oct 2$3.57$1.4340%2.50$201.43$248.57
180/185260/265Oct 2$1.88$3.1270%0.60$183.12$261.88
185/190260/265Oct 2$2.04$2.9666%0.69$187.96$262.04
180/185245/250Oct 2$2.38$2.6258%0.91$182.62$247.38
185/190245/250Oct 2$2.54$2.4654%1.03$187.46$247.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Sep 11$0.13$4.8710%37.46
$220.00$222.50$225.00Aug 28$0.10$2.4018%24.00
$220.00$225.00$230.00Sep 11$0.31$4.6916%15.13
$215.00$217.50$220.00Aug 28$0.13$2.3717%18.23
$230.00$235.00$240.00Oct 2$0.20$4.8011%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$215.00$217.50$220.00Aug 28$0.07$2.4317%34.71
$200.00$205.00$210.00Sep 25$0.14$4.8611%34.71
$225.00$230.00$235.00Sep 11$0.33$4.6715%14.15
$210.00$212.50$215.00Sep 4$0.05$2.459%49.00
$200.00$205.00$210.00Sep 11$0.29$4.7113%16.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 116 found (best net $-0.85, 111 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$260.001:2Sep 4-$0.21$4.79
$250.00$260.001:2Oct 2-$1.97$8.03
$237.50$240.001:2Aug 28-$0.16$2.34
$260.00$265.001:2Aug 28$0.00$5.00
$240.00$242.501:2Aug 28-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$235.001:2Sep 11-$0.85$19.15
$250.00$240.001:2Aug 28-$9.10$0.90
$207.50$205.001:2Aug 28-$0.09$2.41
$202.50$200.001:2Aug 28-$0.02$2.48
$210.00$207.501:2Aug 28-$0.20$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 4.88%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Oct 9$10.800.491.6%4.88%6.51%5--
$230.00Oct 9$8.700.443.9%3.93%7.82%2--
$225.00Sep 25$10.650.481.6%4.81%6.45%25158
$230.00Oct 2$8.700.433.9%3.93%7.82%8112
$225.00Oct 2$10.400.491.6%4.70%6.33%8133
$230.00Sep 25$8.300.423.9%3.75%7.64%3058
$222.50Sep 18$11.150.510.5%5.04%5.54%21326
$225.00Sep 18$9.950.481.6%4.49%6.13%2503.1K
$245.00Oct 2$4.600.3010.7%2.08%12.75%850
$230.00Sep 18$8.000.413.9%3.61%7.51%6773.7K

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 46,420
Total Puts 24,409
Put/Call Ratio 0.53
Net Difference 22,011

Prior's Put/Call Breakdown

Total Calls 1,921
Total Puts 3,453
Put/Call Ratio 1.80
Net Difference -1,532

Prior 7-Day Put/Call Summary

Total Calls 169,771
Total Puts 159,077
Average Put/Call Ratio 1.06
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