Tour v526
CRWD
CROWDSTRIKE HLDGS IN Class A
$220.19 +16.39%
8/27 10:00

Option Volume

Detail
Current (08/27 10:00am) 103,397
Calls: 65,577 (63%)
Puts: 37,820 (37%)
Prior (08/20) 8,579
Calls: 4,043 (47%)
Puts: 4,536 (53%)
Current vs Prior +1105.23%
Calls: +1521.99% (Calls)
Puts: +733.77% (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 +120.10%
Calls: +170.39%
Puts: +66.42%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/27 10:00am) $104.46M
Calls: $91.97M (88%)
Puts: $12.49M (12%)
Prior (08/20) $5.27M
Calls: $2.93M (56%)
Puts: $2.34M (44%)
Current vs Prior +1881.56%
Calls: +3033.45%
Puts: +434.65%
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 +68.22%
Calls: +121.17%
Puts: -39.10%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/27 10:00am) 0.58
Prior (08/20) 1.12
Current vs Prior -48.60%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -45.69%
Sentiment BULLISH

Open Interest

Detail
Current (08/27 10:00am) 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 4.49% | 8.02%11.10% | 15.78%
Prior 8.86% | 10.99%13.42% | 17.55%
Current vs Prior -49.35% | -27.01%-17.26% | -10.08%
Prior 7-Day Avg 7.72% | 10.78%8.98% | 16.72%
Current vs 7-Day Avg -41.86% | -25.57%+23.62% | -5.63%
Prior 7-Day Eod 8.86% | 10.99%14.02% | 17.51%
Current vs 7-Day Eod -49.35% | -27.01%-20.82% | -9.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.52% | 3.92%
Calls: 6.90% | 2.98%
Puts: 8.14% | 4.85%
Prior 3.77% | 4.34%
Calls: 4.96% | 4.03%
Puts: 2.58% | 4.65%
Current vs Prior +99.47% | -9.68%
Prior 7-Day Avg 6.26% | 7.72%
Calls: 5.79% | 6.92%
Puts: 6.74% | 8.52%
Current vs 7-Day Avg +20.05% | -49.24%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($91.97M) vs puts ($12.49M). Massive premium surge with dollar volume up 1882% vs prior. Dollar volume significantly above 7-day average (68% higher). Unusually high activity with volume up 1105% vs prior - elevated interest.

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 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)
TimeSmart MoneyRetailOverall
10:00BULLISHBULLISHBULLISH
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 127 of results (avg 6.7%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2824.9025.60$25.252.8%1.0K0.991.9K
$190.00Aug 2829.7530.60$30.182.8%1.4K0.994.2K
$192.50Aug 2827.4028.20$27.802.9%2960.99766
$220.00Sep 48.258.50$8.383.0%1.4K0.522.0K
$235.00Sep 43.153.25$3.203.1%2180.262.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 47.858.15$8.003.8%1220.48413
$215.00Sep 45.605.85$5.734.4%410.38125
$230.00Sep 413.7014.35$14.024.6%50.6620
$222.50Sep 49.059.50$9.284.8%320.52--
$230.00Sep 1816.6017.45$17.025.0%40.6041

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.69, cheapest $0.36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.50Aug 280.340.40$0.3716.2%3320.07373
$235.00Aug 280.540.61$0.5712.3%9850.11727
$232.50Aug 280.800.88$0.849.5%4170.15267
$260.00Sep 40.460.55$0.5117.6%760.0677
$257.50Sep 40.560.67$0.6217.7%50.071
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 280.330.39$0.3616.7%9580.07494
$210.00Aug 280.840.94$0.8911.2%1.2K0.16337
$190.00Sep 40.520.62$0.5717.5%2520.061.9K
$195.00Sep 40.861.01$0.9416.0%1410.09323
$187.50Sep 110.810.96$0.8916.9%170.07123

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 2839.4541.65$40.555.4%1181.00941
$177.50Aug 2839.4043.60$41.5010.1%211.0038
$182.50Aug 2836.5538.80$37.676.0%211.00149
$185.00Aug 2834.6035.75$35.173.3%3780.991.8K
$187.50Aug 2831.8033.20$32.504.3%3260.99542
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2828.9532.45$30.7011.4%11.00--
$260.00Aug 2838.8042.20$40.508.4%41.00--
$240.00Aug 2819.1522.80$20.9817.4%20.9523
$260.00Sep 1139.5043.35$41.439.3%--0.9030
$235.00Aug 2814.7017.70$16.2018.5%20.8915

Most actively traded options today. High liquidity = easy entry/exit. 280 active (total vol 71.5K, top 5.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 284.204.50$4.356.9%5.9K0.522.8K
$200.00Aug 2820.0020.80$20.403.9%4.4K0.975.2K
$230.00Aug 281.131.26$1.1910.9%3.8K0.201.4K
$210.00Aug 2810.8511.45$11.155.4%3.1K0.845.2K
$215.00Aug 287.007.50$7.256.9%2.9K0.702.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 280.120.18$0.1540.0%1.4K0.031.2K
$210.00Aug 280.840.94$0.8911.2%1.2K0.16337
$215.00Aug 281.962.15$2.059.3%1.1K0.30301
$205.00Aug 280.330.39$0.3616.7%9580.07494
$180.00Aug 280.010.02$0.0250.0%7570.003.1K

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 59.3%, max 67.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$225.00Aug 28Oct 983.6%49.9%67.5%2.7K1.7K
$230.00Aug 28Oct 985.4%51.5%65.8%3.9K1.4K
$210.00Aug 28Oct 282.5%50.4%63.8%3.1K5.3K
$220.00Aug 28Oct 982.1%50.4%63.0%5.9K2.8K
$215.00Aug 28Oct 281.9%50.3%62.9%2.9K2.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 28Sep 2583.1%50.5%64.6%394342
$210.00Aug 28Oct 281.9%50.4%62.7%1.2K412
$215.00Aug 28Oct 281.2%50.3%61.5%1.2K307
$230.00Aug 28Oct 285.4%53.5%59.6%665
$217.50Aug 28Sep 1882.6%52.7%56.9%252268

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 0.90, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$220.00Oct 9$10.53$9.47$10.5373%0.90$210.53
$177.50$180.00Aug 28$0.95$1.55$0.95100%1.63$178.45
$177.50$180.00Sep 18$1.03$1.47$1.0395%1.43$178.53
$180.00$185.00Sep 25$3.15$1.85$3.1590%0.59$183.15
$185.00$190.00Oct 2$2.98$2.02$2.9886%0.68$187.98
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$242.50Sep 18$1.60$0.90$1.6077%0.56$243.40
$230.00$225.00Oct 2$2.66$2.34$2.6657%0.88$227.34
$220.00$215.00Sep 25$2.15$2.85$2.1547%1.33$217.85
$225.00$222.50Aug 28$1.54$0.96$1.5466%0.62$223.46
$237.50$232.50Sep 18$3.34$1.66$3.3469%0.50$234.16

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 0.48, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$245.00$250.00Oct 2$2.17$2.17$2.8370%0.77$247.17
$250.00$255.00Oct 9$1.47$1.47$3.5373%0.42$251.47
$237.50$240.00Aug 28$0.17$0.17$2.3393%0.07$237.67
$250.00$255.00Sep 25$0.95$0.95$4.0578%0.23$250.95
$222.50$225.00Sep 18$1.22$1.22$1.2850%0.95$223.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$190.00Oct 9$3.25$3.25$6.7573%0.48$196.75
$205.00$200.00Oct 9$2.13$2.13$2.8768%0.74$202.87
$215.00$210.00Sep 25$2.53$2.53$2.4759%1.02$212.47
$195.00$190.00Oct 2$1.25$1.25$3.7580%0.33$193.75
$215.00$210.00Oct 2$2.20$2.20$2.8059%0.79$212.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.85, cheapest $3.85)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Aug 28Sep 4$3.9582.6%61.9%
$225.00Aug 28Sep 4$3.8383.6%63.0%
$220.00Aug 28Sep 4$4.0382.1%61.5%
$222.50Aug 28Sep 4$4.0083.7%63.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 28Sep 4$3.8583.1%61.7%
$217.50Aug 28Sep 4$3.8482.6%61.9%
$225.00Aug 28Sep 4$3.6882.8%62.6%
$222.50Aug 28Sep 4$3.7582.8%62.9%
$215.00Aug 28Sep 4$3.6881.2%61.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 3.86% of stock, avg 9.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 28$4.35$4.15$8.50$211.50$228.503.86%
$217.50Aug 28$5.70$2.99$8.69$208.81$226.193.95%
$222.50Aug 28$3.28$5.53$8.81$213.69$231.314.00%
$215.00Aug 28$7.25$2.05$9.30$205.70$224.304.22%
$225.00Aug 28$2.37$7.07$9.44$215.56$234.444.29%
$212.50Aug 28$9.05$1.37$10.42$202.08$222.924.73%
$227.50Aug 28$1.70$8.85$10.55$216.95$238.054.79%
$210.00Aug 28$11.15$0.89$12.04$197.96$222.045.47%
$230.00Aug 28$1.19$10.98$12.17$217.83$242.175.53%
$207.50Aug 28$13.30$0.55$13.85$193.65$221.356.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.79% of stock, avg 5.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$232.50$210.00Aug 28$0.84$0.89$1.73$208.27$234.23
$230.00$210.00Aug 28$1.19$0.89$2.08$207.92$232.08
$232.50$212.50Aug 28$0.84$1.37$2.21$210.29$234.71
$230.00$212.50Aug 28$1.19$1.37$2.56$209.94$232.56
$227.50$210.00Aug 28$1.70$0.89$2.59$207.41$230.09
$227.50$212.50Aug 28$1.70$1.37$3.07$209.43$230.57
$232.50$215.00Aug 28$0.84$2.05$2.89$212.11$235.39
$230.00$215.00Aug 28$1.19$2.05$3.24$211.76$233.24
$227.50$215.00Aug 28$1.70$2.05$3.75$211.25$231.25
$225.00$210.00Aug 28$2.37$0.89$3.26$206.74$228.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 250 found (best R:R 2.16, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/195245/250Oct 2$3.42$1.5849%2.16$191.58$248.42
180/185245/250Oct 2$2.96$2.0457%1.45$182.04$247.96
195/200245/250Oct 2$3.55$1.4545%2.45$196.45$248.55
200/205245/250Oct 2$3.72$1.2840%2.91$201.28$248.72
200/205250/255Oct 9$3.60$1.4041%2.57$201.40$253.60
185/190245/250Oct 2$2.82$2.1854%1.29$187.18$247.82
200/205255/260Oct 9$3.08$1.9246%1.60$201.92$258.08
205/208235/238Sep 4$1.27$1.2349%1.03$206.23$236.27
205/208242/245Sep 4$1.04$1.4658%0.71$206.46$243.54
180/182235/238Sep 4$0.72$1.7870%0.40$181.78$235.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$215.00$220.00$225.00Sep 25$0.07$4.9312%70.43
$215.00$220.00$225.00Oct 2$0.07$4.9311%70.43
$235.00$240.00$245.00Sep 25$0.07$4.9310%70.43
$230.00$235.00$240.00Sep 11$0.22$4.7813%21.73
$220.00$225.00$230.00Sep 11$0.29$4.7115%16.24
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$205.00$210.00Sep 25$0.05$4.9511%99.00
$240.00$250.00$260.00Aug 28$0.08$9.925%124.00
$215.00$220.00$225.00Sep 11$0.29$4.7116%16.24
$220.00$225.00$230.00Sep 25$0.20$4.8012%24.00
$190.00$195.00$200.00Oct 2$0.13$4.879%37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-1.85, 115 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$220.001:2Oct 9-$5.74$14.26
$237.50$240.001:2Aug 28-$0.03$2.47
$235.00$237.501:2Aug 28-$0.17$2.33
$242.50$245.001:2Aug 28-$0.04$2.46
$247.50$250.001:2Aug 28-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$235.001:2Sep 11-$1.85$18.15
$200.00$190.001:2Oct 9-$0.75$9.25
$210.00$207.501:2Aug 28-$0.21$2.29
$205.00$202.501:2Aug 28-$0.06$2.44
$197.50$195.001:2Aug 28$0.00$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.54%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Oct 2$10.000.434.5%4.54%9.00%11112
$225.00Oct 2$11.000.482.2%5.00%7.18%12133
$235.00Oct 2$7.550.386.7%3.43%10.15%275
$240.00Oct 9$6.200.349.0%2.82%11.81%6--
$225.00Oct 9$10.200.492.2%4.63%6.82%5--
$240.00Oct 2$6.000.339.0%2.72%11.72%2231
$230.00Oct 9$8.150.444.5%3.70%8.16%115--
$245.00Oct 2$4.600.3011.3%2.09%13.36%950
$230.00Sep 25$8.000.414.5%3.63%8.09%4658
$225.00Sep 25$9.700.472.2%4.41%6.59%28158

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 65,577
Total Puts 37,820
Put/Call Ratio 0.58
Net Difference 27,757

Prior's Put/Call Breakdown

Total Calls 4,043
Total Puts 4,536
Put/Call Ratio 1.12
Net Difference -493

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