Tour v526
CRWD
CROWDSTRIKE HLDGS IN Class A
$222.59 +17.66%
8/27 10:10

Option Volume

Detail
Current (08/27 10:10am) 125,926
Calls: 80,857 (64%)
Puts: 45,069 (36%)
Prior (08/20) 10,364
Calls: 4,416 (43%)
Puts: 5,948 (57%)
Current vs Prior +1115.03%
Calls: +1731.00% (Calls)
Puts: +657.72% (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 +168.05%
Calls: +233.39%
Puts: +98.32%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/27 10:10am) $128.45M
Calls: $115.01M (90%)
Puts: $13.44M (10%)
Prior (08/20) $6.49M
Calls: $3.48M (54%)
Puts: $3.00M (46%)
Current vs Prior +1880.13%
Calls: +3201.43%
Puts: +347.48%
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 +106.86%
Calls: +176.58%
Puts: -34.49%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/27 10:10am) 0.56
Prior (08/20) 1.35
Current vs Prior -58.62%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -47.51%
Sentiment BULLISH

Open Interest

Detail
Current (08/27 10:10am) 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 4.38% | 8.36%11.33% | 16.21%
Prior 8.86% | 10.99%13.42% | 17.55%
Current vs Prior -50.56% | -23.95%-15.61% | -7.64%
Prior 7-Day Avg 7.72% | 10.78%8.98% | 16.72%
Current vs 7-Day Avg -43.24% | -22.46%+26.09% | -3.08%
Prior 7-Day Eod 8.86% | 10.99%14.02% | 17.51%
Current vs 7-Day Eod -50.56% | -23.95%-19.24% | -7.44%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.25% | 10.31%
Calls: 7.06% | 13.33%
Puts: 5.45% | 7.29%
Prior 3.77% | 4.34%
Calls: 4.96% | 4.03%
Puts: 2.58% | 4.65%
Current vs Prior +65.78% | +137.56%
Prior 7-Day Avg 6.26% | 7.72%
Calls: 5.79% | 6.92%
Puts: 6.74% | 8.52%
Current vs 7-Day Avg -0.23% | +33.50%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($115.01M) vs puts ($13.44M). Massive premium surge with dollar volume up 1880% vs prior. Dollar volume significantly above 7-day average (107% higher). Unusually high activity with volume up 1115% 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 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
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
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 162 of results (avg 6.2%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Sep 1816.1516.50$16.332.1%4280.633.0K
$220.00Sep 1813.4013.70$13.552.2%6640.562.1K
$225.00Sep 1810.9511.25$11.102.7%3280.503.1K
$180.00Sep 442.3543.60$42.982.9%150.98130
$185.00Aug 2837.0038.15$37.583.1%3831.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Sep 1111.1511.40$11.282.2%60.5142
$220.00Sep 1810.1510.40$10.282.4%410.44274
$222.50Sep 48.108.30$8.202.4%390.48--
$215.00Sep 187.958.15$8.052.5%2800.37457
$222.50Sep 1811.3511.65$11.502.6%200.4756

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.62, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 280.050.06$0.0616.7%6460.011.2K
$242.50Aug 280.210.24$0.2213.6%2210.0563
$240.00Aug 280.310.36$0.3414.7%4990.07926
$237.50Aug 280.460.54$0.5016.0%5810.10373
$235.00Aug 280.740.81$0.789.0%1.2K0.14727
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Aug 280.300.35$0.3215.6%3380.07108
$210.00Aug 280.520.60$0.5614.3%1.5K0.11337
$212.50Aug 280.840.93$0.8910.1%4390.16142
$190.00Sep 40.460.50$0.488.3%2650.051.9K
$195.00Sep 40.740.84$0.7912.7%1620.08323

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2841.8044.00$42.905.1%1421.00941
$182.50Aug 2838.3540.75$39.556.1%411.00149
$185.00Aug 2837.0038.15$37.583.1%3831.001.8K
$187.50Aug 2834.5036.50$35.505.6%3461.00542
$190.00Aug 2831.3533.15$32.255.6%1.5K1.004.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2836.1541.30$38.7213.3%41.00--
$250.00Aug 2825.8528.65$27.2510.3%10.99--
$240.00Aug 2816.4521.65$19.0527.3%20.9323
$260.00Sep 1137.3541.40$39.3810.3%--0.8830
$262.50Sep 1840.3545.50$42.9312.0%--0.8626

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 88.8K, top 6.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 285.455.85$5.657.1%6.6K0.612.8K
$230.00Aug 281.601.69$1.655.5%4.9K0.261.4K
$200.00Aug 2822.0523.25$22.655.3%4.5K1.005.2K
$222.50Aug 284.104.40$4.257.1%4.3K0.511.1K
$225.00Aug 283.053.30$3.187.9%4.0K0.421.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 280.080.10$0.0922.2%1.7K0.021.2K
$210.00Aug 280.520.60$0.5614.3%1.5K0.11337
$215.00Aug 281.361.42$1.394.3%1.4K0.23301
$205.00Aug 280.130.25$0.1963.2%1.1K0.04494
$185.00Aug 280.020.03$0.0333.3%8460.012.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 50.6%, max 62.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 28Oct 980.3%49.4%62.6%6.6K2.8K
$230.00Aug 28Oct 982.4%51.0%61.5%5.0K1.4K
$215.00Aug 28Oct 280.3%50.1%60.2%3.1K2.2K
$232.50Aug 28Sep 1883.3%55.3%50.7%659536
$222.50Aug 28Sep 1880.3%53.4%50.3%4.3K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 28Oct 979.9%49.4%61.9%642329
$215.00Aug 28Oct 280.3%50.1%60.2%1.4K307
$225.00Aug 28Oct 282.1%54.1%51.8%116297
$232.50Aug 28Sep 1883.3%55.3%50.7%420
$227.50Aug 28Sep 1882.8%55.1%50.3%44329

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 0.72, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$220.00Oct 9$11.66$8.34$11.6675%0.72$211.66
$215.00$220.00Oct 2$1.28$3.72$1.2860%2.91$216.28
$195.00$200.00Oct 2$2.57$2.43$2.5781%0.95$197.57
$180.00$185.00Sep 25$3.25$1.75$3.2593%0.54$183.25
$225.00$230.00Oct 2$1.02$3.98$1.0249%3.90$226.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$205.00Oct 9$4.80$10.20$4.8044%2.12$215.20
$245.00$242.50Sep 18$1.53$0.97$1.5373%0.63$243.47
$230.00$227.50Sep 4$1.40$1.10$1.4062%0.79$228.60
$190.00$185.00Sep 25$0.53$4.47$0.5313%8.43$189.47
$210.00$207.50Sep 18$0.70$1.80$0.7030%2.57$209.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 3.00, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$225.00$230.00Oct 9$3.75$3.75$1.2549%3.00$228.75
$230.00$235.00Oct 2$2.83$2.83$2.1755%1.30$232.83
$250.00$255.00Oct 9$1.62$1.62$3.3872%0.48$251.62
$260.00$265.00Oct 2$1.12$1.12$3.8881%0.29$261.12
$260.00$265.00Sep 25$0.90$0.90$4.1082%0.22$260.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$190.00Oct 9$3.06$3.06$6.9475%0.44$196.94
$205.00$200.00Oct 9$2.25$2.25$2.7570%0.82$202.75
$220.00$215.00Sep 25$2.67$2.67$2.3356%1.15$217.33
$200.00$195.00Oct 2$1.45$1.45$3.5576%0.41$198.55
$190.00$180.00Oct 9$1.53$1.53$8.4784%0.18$188.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $4.13, cheapest $3.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Aug 28Sep 4$4.0682.4%63.6%
$225.00Aug 28Sep 4$4.2281.7%63.6%
$222.50Aug 28Sep 4$4.7580.3%62.2%
$220.00Aug 28Sep 4$4.2080.3%62.6%
$217.50Aug 28Sep 4$4.0280.1%62.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Aug 28Sep 4$3.9082.8%63.8%
$225.00Aug 28Sep 4$4.1082.1%63.8%
$222.50Aug 28Sep 4$4.0779.8%62.0%
$220.00Aug 28Sep 4$4.0479.9%62.4%
$217.50Aug 28Sep 4$3.9380.1%62.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 3.76% of stock, avg 9.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Aug 28$4.25$4.13$8.38$214.12$230.883.76%
$220.00Aug 28$5.65$2.99$8.64$211.36$228.643.88%
$225.00Aug 28$3.18$5.50$8.68$216.32$233.683.90%
$217.50Aug 28$7.23$2.05$9.28$208.22$226.784.17%
$227.50Aug 28$2.32$7.18$9.50$218.00$237.004.27%
$215.00Aug 28$9.07$1.39$10.46$204.54$225.464.70%
$230.00Aug 28$1.65$9.00$10.65$219.35$240.654.78%
$212.50Aug 28$11.05$0.89$11.94$200.56$224.445.36%
$232.50Aug 28$1.14$11.05$12.19$220.31$244.695.48%
$210.00Aug 28$13.27$0.56$13.83$196.17$223.836.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.75% of stock, avg 6.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$235.00$212.50Aug 28$0.78$0.89$1.67$210.83$236.67
$232.50$212.50Aug 28$1.14$0.89$2.03$210.47$234.53
$235.00$215.00Aug 28$0.78$1.39$2.17$212.83$237.17
$232.50$215.00Aug 28$1.14$1.39$2.53$212.47$235.03
$230.00$212.50Aug 28$1.65$0.89$2.54$209.96$232.54
$230.00$215.00Aug 28$1.65$1.39$3.04$211.96$233.04
$235.00$217.50Aug 28$0.78$2.05$2.83$214.67$237.83
$232.50$217.50Aug 28$1.14$2.05$3.19$214.31$235.69
$230.00$217.50Aug 28$1.65$2.05$3.70$213.80$233.70
$227.50$212.50Aug 28$2.32$0.89$3.21$209.29$230.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 273 found (best R:R 3.42, avg credit $1.24)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/205250/255Oct 9$3.87$1.1342%3.42$201.13$253.87
195/200260/265Oct 2$2.57$2.4356%1.06$197.43$262.57
205/210260/265Oct 2$3.02$1.9846%1.53$206.98$263.02
200/205260/265Oct 2$2.72$2.2851%1.19$202.28$262.72
180/185260/265Oct 2$1.83$3.1768%0.58$183.17$261.83
190/195260/265Oct 2$2.14$2.8661%0.75$192.86$262.14
185/190260/265Oct 2$1.94$3.0665%0.63$188.06$261.94
180/185260/265Sep 25$1.57$3.4372%0.46$183.43$261.57
195/200240/245Oct 2$3.03$1.9742%1.54$196.97$243.03
205/210260/265Sep 25$2.58$2.4250%1.07$207.42$262.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$235.00$240.00Sep 25$0.06$4.9410%82.33
$215.00$220.00$225.00Sep 25$0.13$4.8712%37.46
$240.00$245.00$250.00Sep 25$0.07$4.939%70.43
$245.00$250.00$255.00Sep 11$0.08$4.929%61.50
$225.00$230.00$235.00Sep 11$0.25$4.7514%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$205.00$210.00$215.00Sep 25$0.07$4.9311%70.43
$215.00$220.00$225.00Sep 11$0.30$4.7016%15.67
$195.00$200.00$205.00Oct 2$0.15$4.8510%32.33
$220.00$225.00$230.00Sep 11$0.32$4.6815%14.62
$225.00$227.50$230.00Aug 28$0.14$2.3616%16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-5.86, 119 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$220.001:2Oct 9-$5.86$14.14
$235.00$237.501:2Aug 28-$0.22$2.28
$240.00$242.501:2Aug 28-$0.10$2.40
$245.00$247.501:2Aug 28-$0.03$2.47
$252.50$255.001:2Aug 28$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Oct 9-$0.66$9.34
$220.00$205.001:2Oct 9-$4.23$10.77
$190.00$180.001:2Oct 9-$0.66$9.34
$210.00$207.501:2Aug 28-$0.08$2.42
$212.50$210.001:2Aug 28-$0.23$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 6.65%, avg 2.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Oct 9$14.800.511.1%6.65%7.73%11--
$230.00Oct 2$11.500.453.3%5.17%8.50%13112
$230.00Sep 25$10.500.453.3%4.72%8.05%4958
$225.00Sep 25$12.500.511.1%5.62%6.70%36158
$235.00Sep 25$8.650.405.6%3.89%9.46%3651
$240.00Oct 9$7.100.377.8%3.19%11.01%7--
$240.00Sep 25$7.050.357.8%3.17%10.99%9285
$230.00Oct 9$9.600.463.3%4.31%7.64%121--
$225.00Oct 2$11.500.491.1%5.17%6.25%13133
$235.00Oct 2$7.800.395.6%3.50%9.08%275

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 80,857
Total Puts 45,069
Put/Call Ratio 0.56
Net Difference 35,788

Prior's Put/Call Breakdown

Total Calls 4,416
Total Puts 5,948
Put/Call Ratio 1.35
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