CRWD - Options Database

CRWD

CROWDSTRIKE HLDGS IN Class A

$218.85 +15.68%

(8/27 09:45) ◀

Thursday, August 27, 2026 (9:50am)

▶ (8/27 09:55)

◀ 8/27 09:50 ▶

Option Volume

Detail

ℹ

Current (08/27 9:50am) 83,626

Calls: 53,962 (65%)

Puts: 29,664 (35%)

Prior (08/20) 6,487

Calls: 2,485 (38%)

Puts: 4,002 (62%)

Current vs Prior +1189.13%

Calls: +2071.51% (Calls)

Puts: +641.23% (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 +78.01%

Calls: +122.50%

Puts: +30.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 9:50am) $81.52M

Calls: $73.91M (91%)

Puts: $7.62M (9%)

Prior (08/20) $4.02M

Calls: $2.02M (50%)

Puts: $2.00M (50%)

Current vs Prior +1928.71%

Calls: +3554.20%

Puts: +281.57%

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 +31.28%

Calls: +77.73%

Puts: -62.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 9:50am) 0.55

Prior (08/20) 1.61

Current vs Prior -65.87%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg -48.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 9:50am) 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

ℹ

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

Current 4.52% | 8.15%11.05% | 15.76%

Prior 8.86% | 10.99%13.42% | 17.55%

Current vs Prior -48.94% | -25.85%-17.68% | -10.23%

Prior 7-Day Avg 7.72% | 10.78%8.98% | 16.72%

Current vs 7-Day Avg -41.39% | -24.40%+23.01% | -5.79%

Prior 7-Day Eod 8.86% | 10.99%14.02% | 17.51%

Current vs 7-Day Eod -48.94% | -25.85%-21.21% | -10.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.12% | 8.68%

Calls: 11.88% | 9.31%

Puts: 12.37% | 8.05%

Prior 3.77% | 4.34%

Calls: 4.96% | 4.03%

Puts: 2.58% | 4.65%

Current vs Prior +221.49% | +100.00%

Prior 7-Day Avg 6.26% | 7.72%

Calls: 5.79% | 6.92%

Puts: 6.74% | 8.52%

Current vs 7-Day Avg +93.48% | +12.39%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($73.91M) vs puts ($7.62M). Massive premium surge with dollar volume up 1929% vs prior. Unusually high activity with volume up 1189% vs prior - elevated interest. Volume explosion - 78% above 7-day average (83,626 vs avg 46,978).

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 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)

Time	Smart Money	Retail	Overall
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	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 97 of results (avg 7.0%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 28	1.00	1.03	$1.02	2.9%	3.1K	0.17	1.4K
$180.00	Sep 18	39.35	40.60	$39.98	3.1%	16	0.92	1.8K
$190.00	Aug 28	28.45	29.40	$28.92	3.3%	1.3K	0.99	4.2K
$185.00	Aug 28	33.20	34.40	$33.80	3.6%	356	0.99	1.8K
$192.50	Aug 28	26.05	27.00	$26.53	3.6%	280	0.99	766

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 18	28.55	29.75	$29.15	4.1%	--	0.79	51
$217.50	Sep 18	10.20	10.65	$10.43	4.3%	23	0.47	149
$232.50	Sep 18	19.15	20.00	$19.58	4.3%	--	0.65	15
$215.00	Sep 18	8.95	9.45	$9.20	5.4%	62	0.43	457
$225.00	Sep 18	14.30	15.15	$14.73	5.8%	7	0.56	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.72, cheapest $0.43)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 4	0.85	1.03	$0.94	19.1%	184	0.09	476

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 28	0.39	0.47	$0.43	18.6%	879	0.10	494
$190.00	Sep 4	0.57	0.69	$0.63	19.0%	227	0.07	1.9K
$192.50	Sep 4	0.74	0.89	$0.82	18.3%	55	0.09	262
$182.50	Sep 11	0.53	0.64	$0.59	18.6%	4	0.06	58
$180.00	Sep 11	0.45	0.53	$0.49	16.3%	33	0.04	374

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 4	38.25	40.25	$39.25	5.1%	13	1.00	130
$177.50	Sep 11	37.85	43.80	$40.83	14.6%	1	1.00	2
$177.50	Aug 28	40.00	42.10	$41.05	5.1%	21	1.00	38
$182.50	Aug 28	32.65	37.25	$34.95	13.2%	17	1.00	149
$180.00	Aug 28	38.00	39.90	$38.95	4.9%	103	1.00	941

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 28	29.95	35.40	$32.67	16.7%	1	1.00	--
$260.00	Aug 28	39.95	43.60	$41.78	8.7%	4	1.00	--
$240.00	Aug 28	20.05	25.40	$22.73	23.5%	2	0.94	23
$260.00	Sep 11	40.40	46.00	$43.20	13.0%	--	0.92	30
$235.00	Aug 28	15.80	20.30	$18.05	24.9%	1	0.91	15

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 60.0K, top 5.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 28	3.65	3.90	$3.78	6.6%	5.0K	0.47	2.8K
$200.00	Aug 28	18.70	19.55	$19.13	4.4%	4.1K	0.96	5.2K
$230.00	Aug 28	1.00	1.03	$1.02	2.9%	3.1K	0.17	1.4K
$210.00	Aug 28	9.85	10.50	$10.18	6.4%	2.7K	0.79	5.2K
$222.50	Aug 28	2.74	2.90	$2.82	5.7%	2.5K	0.38	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 28	0.12	0.20	$0.16	50.0%	1.0K	0.04	1.2K
$215.00	Aug 28	2.37	2.59	$2.48	8.9%	1.0K	0.37	301
$210.00	Aug 28	1.01	1.13	$1.07	11.2%	920	0.21	337
$205.00	Aug 28	0.39	0.47	$0.43	18.6%	879	0.10	494
$180.00	Aug 28	0.00	0.02	$0.01	200.0%	642	0.00	3.1K

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 62.4%, max 76.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Aug 28	Oct 9	85.4%	48.5%	75.9%	2.3K	1.7K
$220.00	Aug 28	Oct 9	83.5%	47.7%	75.1%	5.0K	2.8K
$230.00	Aug 28	Oct 9	86.8%	51.2%	69.7%	3.1K	1.4K
$215.00	Aug 28	Oct 2	81.8%	49.8%	64.0%	2.2K	2.2K
$210.00	Aug 28	Oct 2	81.2%	50.6%	60.5%	2.7K	5.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Aug 28	Oct 2	86.8%	49.2%	76.4%	5	65
$225.00	Aug 28	Oct 2	85.6%	50.4%	70.0%	43	297
$215.00	Aug 28	Oct 2	81.8%	49.8%	64.0%	1.0K	307
$210.00	Aug 28	Oct 2	81.2%	50.6%	60.5%	955	412
$227.50	Aug 28	Sep 18	85.5%	53.9%	58.6%	6	329

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 2.05, avg 4.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$185.00	Sep 18	$0.82	$1.68	$0.82	91%	2.05	$183.32
$177.50	$180.00	Sep 4	$1.10	$1.40	$1.10	98%	1.27	$178.60
$182.50	$185.00	Aug 28	$1.15	$1.35	$1.15	100%	1.17	$183.65
$225.00	$230.00	Oct 9	$1.07	$3.93	$1.07	47%	3.67	$226.07
$177.50	$180.00	Sep 18	$1.25	$1.25	$1.25	92%	1.00	$178.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$242.50	Sep 18	$1.00	$1.50	$1.00	79%	1.50	$244.00
$210.00	$205.00	Sep 25	$1.53	$3.47	$1.53	36%	2.27	$208.47
$217.50	$215.00	Sep 4	$1.03	$1.47	$1.03	47%	1.43	$216.47
$222.50	$220.00	Aug 28	$1.45	$1.05	$1.45	64%	0.72	$221.05
$222.50	$220.00	Sep 4	$1.32	$1.18	$1.32	57%	0.89	$221.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 0.54, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Oct 9	$2.98	$2.98	$2.02	47%	1.48	$222.98
$225.00	$230.00	Oct 2	$2.30	$2.30	$2.70	54%	0.85	$227.30
$220.00	$225.00	Sep 25	$2.55	$2.55	$2.45	49%	1.04	$222.55
$245.00	$250.00	Sep 25	$1.10	$1.10	$3.90	76%	0.28	$246.10
$232.50	$235.00	Aug 28	$0.26	$0.26	$2.24	87%	0.12	$232.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$190.00	Oct 9	$3.52	$3.52	$6.48	73%	0.54	$196.48
$215.00	$210.00	Sep 25	$2.87	$2.87	$2.13	57%	1.35	$212.13
$195.00	$190.00	Sep 25	$1.35	$1.35	$3.65	80%	0.37	$193.65
$195.00	$190.00	Oct 2	$1.31	$1.31	$3.69	79%	0.36	$193.69
$205.00	$200.00	Oct 2	$1.76	$1.76	$3.24	69%	0.54	$203.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.89, cheapest $3.72)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Aug 28	Sep 4	$3.73	85.4%	63.7%
$215.00	Aug 28	Sep 4	$3.90	81.8%	61.0%
$222.50	Aug 28	Sep 4	$4.01	84.6%	64.2%
$220.00	Aug 28	Sep 4	$4.00	83.5%	63.2%
$217.50	Aug 28	Sep 4	$4.08	81.4%	62.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Aug 28	Sep 4	$3.72	85.2%	63.3%
$220.00	Aug 28	Sep 4	$3.85	84.8%	63.7%
$215.00	Aug 28	Sep 4	$3.87	81.8%	61.0%
$217.50	Aug 28	Sep 4	$3.85	81.4%	62.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 3.92% of stock, avg 9.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Aug 28	$5.05	$3.53	$8.58	$208.92	$226.08	3.92%
$220.00	Aug 28	$3.78	$4.85	$8.63	$211.37	$228.63	3.94%
$215.00	Aug 28	$6.45	$2.48	$8.93	$206.07	$223.93	4.08%
$222.50	Aug 28	$2.82	$6.30	$9.12	$213.38	$231.62	4.17%
$212.50	Aug 28	$8.20	$1.67	$9.87	$202.63	$222.37	4.51%
$225.00	Aug 28	$2.05	$8.00	$10.05	$214.95	$235.05	4.59%
$210.00	Aug 28	$10.18	$1.07	$11.25	$198.75	$221.25	5.14%
$227.50	Aug 28	$1.46	$9.93	$11.39	$216.11	$238.89	5.20%
$207.50	Aug 28	$12.15	$0.66	$12.81	$194.69	$220.31	5.85%
$230.00	Aug 28	$1.02	$13.50	$14.52	$215.48	$244.52	6.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.77% of stock, avg 5.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$230.00	$207.50	Aug 28	$1.02	$0.66	$1.68	$205.82	$231.68
$230.00	$210.00	Aug 28	$1.02	$1.07	$2.09	$207.91	$232.09
$227.50	$207.50	Aug 28	$1.46	$0.66	$2.12	$205.38	$229.62
$227.50	$210.00	Aug 28	$1.46	$1.07	$2.53	$207.47	$230.03
$230.00	$212.50	Aug 28	$1.02	$1.67	$2.69	$209.81	$232.69
$225.00	$207.50	Aug 28	$2.05	$0.66	$2.71	$204.79	$227.71
$227.50	$212.50	Aug 28	$1.46	$1.67	$3.13	$209.37	$230.63
$225.00	$210.00	Aug 28	$2.05	$1.07	$3.12	$206.88	$228.12
$225.00	$212.50	Aug 28	$2.05	$1.67	$3.72	$208.78	$228.72
$230.00	$215.00	Aug 28	$1.02	$2.48	$3.50	$211.50	$233.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 0.96, avg credit $1.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/195	245/250	Sep 25	$2.45	$2.55	56%	0.96	$192.55	$247.45
198/200	235/238	Sep 18	$1.40	$1.10	46%	1.27	$198.60	$236.40
190/200	240/250	Oct 9	$6.16	$3.84	39%	1.60	$193.84	$246.16
190/195	235/240	Sep 25	$2.73	$2.27	46%	1.20	$192.27	$237.73
198/200	232/235	Sep 18	$1.47	$1.03	42%	1.43	$198.53	$233.97
198/200	240/242	Sep 18	$1.25	$1.25	51%	1.00	$198.75	$241.25
180/185	245/250	Sep 25	$1.82	$3.18	64%	0.57	$183.18	$246.82
190/195	250/255	Sep 25	$2.04	$2.96	60%	0.69	$192.96	$252.04
198/200	242/245	Sep 18	$1.18	$1.32	54%	0.89	$198.82	$243.68
195/198	235/238	Sep 18	$1.23	$1.27	49%	0.97	$196.27	$236.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 12.16, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Oct 9	$0.76	$9.24	19%	12.16
$215.00	$220.00	$225.00	Oct 2	$0.08	$4.92	11%	61.50
$240.00	$245.00	$250.00	Sep 11	$0.10	$4.90	9%	49.00
$215.00	$217.50	$220.00	Aug 28	$0.13	$2.37	16%	18.23
$235.00	$240.00	$245.00	Sep 11	$0.24	$4.76	12%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Oct 2	$0.11	$4.89	11%	44.45
$205.00	$210.00	$215.00	Oct 2	$0.13	$4.87	11%	37.46
$217.50	$220.00	$222.50	Aug 28	$0.13	$2.37	18%	18.23
$190.00	$195.00	$200.00	Oct 2	$0.16	$4.84	10%	30.25
$202.50	$205.00	$207.50	Aug 28	$0.05	$2.45	8%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-4.13, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$260.00	1:2	Oct 2	-$1.40	$8.60
$240.00	$250.00	1:2	Oct 9	-$2.50	$7.50
$232.50	$235.00	1:2	Aug 28	-$0.17	$2.33
$235.00	$237.50	1:2	Aug 28	-$0.13	$2.37
$240.00	$242.50	1:2	Aug 28	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$235.00	1:2	Sep 11	-$4.13	$15.87
$200.00	$190.00	1:2	Oct 9	-$0.41	$9.59
$210.00	$207.50	1:2	Aug 28	-$0.25	$2.25
$205.00	$202.50	1:2	Aug 28	-$0.07	$2.43
$212.50	$210.00	1:2	Aug 28	-$0.47	$2.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 2.63%, avg 1.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Oct 9	$5.75	0.34	9.7%	2.63%	12.29%	4	--
$225.00	Oct 2	$10.00	0.46	2.8%	4.57%	7.38%	9	133
$220.00	Sep 25	$12.00	0.51	0.5%	5.48%	6.01%	32	618
$230.00	Oct 9	$7.50	0.43	5.1%	3.43%	8.52%	2	--
$220.00	Oct 2	$11.65	0.52	0.5%	5.32%	5.85%	6	50
$225.00	Oct 9	$9.25	0.47	2.8%	4.23%	7.04%	5	--
$220.00	Oct 9	$11.40	0.53	0.5%	5.21%	5.73%	2	--
$230.00	Oct 2	$7.30	0.41	5.1%	3.34%	8.43%	8	112
$225.00	Sep 25	$9.00	0.45	2.8%	4.11%	6.92%	25	158
$235.00	Oct 2	$6.05	0.35	7.4%	2.76%	10.14%	1	75

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 53,962

Total Puts 29,664

Put/Call Ratio 0.55

Net Difference 24,298

Prior's Put/Call Breakdown

Total Calls 2,485

Total Puts 4,002

Put/Call Ratio 1.61

Net Difference -1,517

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...

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