Tour v526
CRWD
CROWDSTRIKE HLDGS IN Class A
$219.17 +15.85%
8/27 09:55

Option Volume

Detail
Current (08/27 9:55am) 91,762
Calls: 59,542 (65%)
Puts: 32,220 (35%)
Prior (08/20) 7,220
Calls: 2,970 (41%)
Puts: 4,250 (59%)
Current vs Prior +1170.94%
Calls: +1904.78% (Calls)
Puts: +658.12% (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 +95.33%
Calls: +145.50%
Puts: +41.78%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/27 9:55am) $88.45M
Calls: $80.08M (91%)
Puts: $8.37M (9%)
Prior (08/20) $4.47M
Calls: $2.33M (52%)
Puts: $2.13M (48%)
Current vs Prior +1879.80%
Calls: +3333.01%
Puts: +291.87%
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 +42.44%
Calls: +92.58%
Puts: -59.22%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/27 9:55am) 0.54
Prior (08/20) 1.43
Current vs Prior -62.18%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -49.05%
Sentiment BULLISH

Open Interest

Detail
Current (08/27 9:55am) 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 4.43% | 8.04%10.95% | 15.59%
Prior 8.86% | 10.99%13.42% | 17.55%
Current vs Prior -49.99% | -26.83%-18.41% | -11.19%
Prior 7-Day Avg 7.72% | 10.78%8.98% | 16.72%
Current vs 7-Day Avg -42.60% | -25.40%+21.91% | -6.80%
Prior 7-Day Eod 8.86% | 10.99%14.02% | 17.51%
Current vs 7-Day Eod -49.99% | -26.83%-21.92% | -11.00%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 11.48% | 7.08%
Calls: 8.77% | 7.73%
Puts: 14.19% | 6.42%
Prior 3.77% | 4.34%
Calls: 4.96% | 4.03%
Puts: 2.58% | 4.65%
Current vs Prior +204.51% | +63.13%
Prior 7-Day Avg 6.26% | 7.72%
Calls: 5.79% | 6.92%
Puts: 6.74% | 8.52%
Current vs 7-Day Avg +83.26% | -8.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($80.08M) vs puts ($8.37M). Massive premium surge with dollar volume up 1880% vs prior. Unusually high activity with volume up 1171% vs prior - elevated interest. Volume explosion - 95% above 7-day average (91,762 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)
TimeSmart MoneyRetailOverall
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
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 143 of results (avg 7.1%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2828.9029.60$29.252.4%1.4K0.994.2K
$192.50Aug 2826.4527.30$26.883.2%2870.99766
$195.00Aug 2823.9024.70$24.303.3%9720.981.9K
$197.50Aug 2821.4022.20$21.803.7%8390.981.4K
$225.00Sep 188.909.25$9.073.9%2760.453.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Sep 188.859.20$9.023.9%2650.42457
$232.50Sep 1818.9019.65$19.273.9%--0.6515
$230.00Sep 1817.2017.95$17.584.3%30.6241
$230.00Sep 414.5015.15$14.834.4%30.6820
$227.50Aug 289.509.95$9.734.6%60.7838

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.59, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 280.100.11$0.119.1%1790.021.2K
$237.50Aug 280.290.32$0.319.7%2690.06373
$235.00Aug 280.460.50$0.488.3%8720.09727
$232.50Aug 280.660.75$0.7112.7%3830.12267
$257.50Sep 40.510.60$0.5516.4%50.061
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 280.150.18$0.1618.8%1.2K0.041.2K
$205.00Aug 280.380.45$0.4216.7%9020.09494
$207.50Aug 280.600.72$0.6618.2%3110.13108
$180.00Sep 40.190.22$0.2114.3%1190.02640
$190.00Sep 40.540.63$0.5915.3%2340.061.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2838.2040.55$39.386.0%1041.00941
$177.50Aug 2840.9043.60$42.256.4%211.0038
$182.50Aug 2835.7537.50$36.634.8%201.00149
$185.00Aug 2832.3534.85$33.607.4%3581.001.8K
$187.50Aug 2830.8532.75$31.806.0%3200.99542
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2829.6532.75$31.209.9%11.00--
$260.00Aug 2839.1542.80$40.978.9%41.00--
$240.00Aug 2819.1522.80$20.9817.4%20.9623
$235.00Aug 2814.9018.05$16.4819.1%10.9215
$260.00Sep 1139.7043.35$41.538.8%--0.9030

Most actively traded options today. High liquidity = easy entry/exit. 277 active (total vol 66.1K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 283.753.90$3.833.9%5.5K0.472.8K
$200.00Aug 2819.0019.75$19.383.9%4.2K0.965.2K
$230.00Aug 280.971.06$1.028.8%3.5K0.171.4K
$210.00Aug 2810.0510.45$10.253.9%3.0K0.815.2K
$215.00Aug 286.256.85$6.559.2%2.8K0.662.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 280.150.18$0.1618.8%1.2K0.041.2K
$215.00Aug 282.252.48$2.379.7%1.1K0.34301
$210.00Aug 280.981.08$1.039.7%1.0K0.19337
$205.00Aug 280.380.45$0.4216.7%9020.09494
$180.00Aug 280.010.02$0.0250.0%6600.003.1K

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 62.7%, max 70.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 28Oct 985.7%50.3%70.5%3.7K1.4K
$225.00Aug 28Oct 983.9%49.3%70.2%2.5K1.7K
$215.00Aug 28Oct 280.9%48.3%67.4%2.9K2.2K
$210.00Aug 28Oct 281.7%49.2%66.0%3.0K5.3K
$220.00Aug 28Oct 981.2%49.0%65.6%5.5K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 28Oct 285.7%50.7%69.0%565
$215.00Aug 28Oct 280.9%48.3%67.4%1.1K307
$210.00Aug 28Oct 281.7%49.2%66.0%1.1K412
$225.00Aug 28Oct 283.9%51.9%61.9%48297
$227.50Aug 28Sep 1885.1%53.3%59.6%6329

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 0.86, avg 4.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$220.00Oct 9$10.73$9.27$10.7374%0.86$210.73
$185.00$190.00Oct 2$3.02$1.98$3.0287%0.66$188.02
$192.50$195.00Sep 11$0.98$1.52$0.9889%1.55$193.48
$195.00$197.50Sep 18$1.13$1.37$1.1383%1.21$196.13
$195.00$200.00Oct 2$3.05$1.95$3.0579%0.64$198.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$242.50Sep 18$1.35$1.15$1.3578%0.85$243.65
$230.00$225.00Sep 25$2.70$2.30$2.7060%0.85$227.30
$220.00$217.50Aug 28$1.18$1.32$1.1853%1.12$218.82
$222.50$220.00Aug 28$1.45$1.05$1.4562%0.72$221.05
$217.50$215.00Sep 4$1.05$1.45$1.0545%1.38$216.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 0.49, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$225.00Oct 9$3.10$3.10$1.9046%1.63$223.10
$225.00$230.00Oct 2$2.32$2.32$2.6853%0.87$227.32
$255.00$260.00Sep 25$0.84$0.84$4.1682%0.20$255.84
$240.00$242.50Aug 28$0.10$0.10$2.4096%0.04$240.10
$235.00$237.50Aug 28$0.17$0.17$2.3391%0.07$235.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$190.00Oct 9$3.27$3.27$6.7373%0.49$196.73
$205.00$200.00Oct 9$2.17$2.17$2.8368%0.77$202.83
$215.00$210.00Sep 25$2.38$2.38$2.6258%0.91$212.62
$195.00$190.00Oct 2$1.28$1.28$3.7279%0.34$193.72
$185.00$180.00Oct 2$0.84$0.84$4.1687%0.20$184.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.91, cheapest $3.89)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Aug 28Sep 4$3.8983.0%62.7%
$217.50Aug 28Sep 4$3.9281.8%61.9%
$215.00Aug 28Sep 4$3.9780.9%62.0%
$220.00Aug 28Sep 4$3.9581.2%62.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Aug 28Sep 4$3.9583.0%62.7%
$217.50Aug 28Sep 4$3.8081.8%61.9%
$215.00Aug 28Sep 4$3.7880.9%62.0%
$220.00Aug 28Sep 4$3.9981.2%62.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 3.84% of stock, avg 9.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 28$3.83$4.58$8.41$211.59$228.413.84%
$217.50Aug 28$5.13$3.40$8.53$208.97$226.033.89%
$222.50Aug 28$2.81$6.03$8.84$213.66$231.344.03%
$215.00Aug 28$6.55$2.37$8.92$206.08$223.924.07%
$225.00Aug 28$2.05$7.78$9.83$215.17$234.834.49%
$212.50Aug 28$8.38$1.56$9.94$202.56$222.444.54%
$227.50Aug 28$1.47$9.73$11.20$216.30$238.705.11%
$210.00Aug 28$10.25$1.03$11.28$198.72$221.285.15%
$230.00Aug 28$1.02$11.80$12.82$217.18$242.825.85%
$207.50Aug 28$12.20$0.66$12.86$194.64$220.365.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.77% of stock, avg 5.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$207.50Aug 28$1.02$0.66$1.68$205.82$231.68
$230.00$210.00Aug 28$1.02$1.03$2.05$207.95$232.05
$227.50$207.50Aug 28$1.47$0.66$2.13$205.37$229.63
$227.50$210.00Aug 28$1.47$1.03$2.50$207.50$230.00
$230.00$212.50Aug 28$1.02$1.56$2.58$209.92$232.58
$227.50$212.50Aug 28$1.47$1.56$3.03$209.47$230.53
$225.00$207.50Aug 28$2.05$0.66$2.71$204.79$227.71
$225.00$210.00Aug 28$2.05$1.03$3.08$206.92$228.08
$225.00$212.50Aug 28$2.05$1.56$3.61$208.89$228.61
$230.00$215.00Aug 28$1.02$2.37$3.39$211.61$233.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 1.59, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/205255/260Oct 9$3.07$1.9345%1.59$201.93$258.07
200/202232/235Sep 18$1.53$0.9740%1.58$200.97$234.03
200/202240/242Sep 18$1.30$1.2048%1.08$201.20$241.30
200/202235/238Sep 18$1.42$1.0843%1.31$201.08$236.42
195/200255/260Sep 25$2.11$2.8958%0.73$197.89$257.11
198/200232/235Sep 18$1.41$1.0943%1.29$198.59$233.91
190/195255/260Sep 25$1.85$3.1563%0.59$193.15$256.85
205/208240/242Sep 4$1.10$1.4055%0.79$206.40$241.10
200/205250/255Oct 9$2.86$2.1442%1.34$202.14$252.86
200/202238/240Sep 18$1.33$1.1746%1.14$201.17$238.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 22.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$235.00$240.00$245.00Oct 2$0.07$4.939%70.43
$235.00$240.00$245.00Sep 11$0.11$4.8910%44.45
$205.00$210.00$215.00Sep 25$0.16$4.8412%30.25
$195.00$200.00$205.00Sep 25$0.11$4.8910%44.45
$190.00$195.00$200.00Sep 25$0.09$4.919%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$215.00$220.00$225.00Sep 11$0.21$4.7916%22.81
$205.00$210.00$215.00Oct 2$0.13$4.8711%37.46
$200.00$205.00$210.00Sep 11$0.22$4.7814%21.73
$215.00$217.50$220.00Aug 28$0.15$2.3519%15.67
$230.00$235.00$240.00Sep 4$0.27$4.7314%17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-2.54, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$220.001:2Oct 9-$5.17$14.83
$250.00$260.001:2Oct 2-$1.63$8.37
$240.00$242.501:2Aug 28$0.00$2.50
$235.00$237.501:2Aug 28-$0.14$2.36
$237.50$240.001:2Aug 28-$0.09$2.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$235.001:2Sep 11-$2.54$17.46
$200.00$190.001:2Oct 9-$0.69$9.31
$205.00$202.501:2Aug 28-$0.10$2.40
$207.50$205.001:2Aug 28-$0.18$2.32
$210.00$207.501:2Aug 28-$0.29$2.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 4.93%, avg 1.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Oct 2$10.800.472.7%4.93%7.59%10133
$235.00Oct 2$7.300.367.2%3.33%10.55%175
$240.00Oct 9$5.750.349.5%2.62%12.13%4--
$225.00Oct 9$9.850.492.7%4.49%7.15%5--
$220.00Oct 2$12.200.520.4%5.57%5.95%850
$230.00Oct 2$8.200.414.9%3.74%8.68%9112
$230.00Oct 9$7.750.444.9%3.54%8.48%115--
$240.00Oct 2$5.800.329.5%2.65%12.15%1631
$220.00Sep 25$12.000.530.4%5.48%5.85%37618
$230.00Sep 25$8.000.414.9%3.65%8.59%4458

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 59,542
Total Puts 32,220
Put/Call Ratio 0.54
Net Difference 27,322

Prior's Put/Call Breakdown

Total Calls 2,970
Total Puts 4,250
Put/Call Ratio 1.43
Net Difference -1,280

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