Tour v526
CRWD
CROWDSTRIKE HLDGS IN Class A
$224.73 +18.79%
8/27 10:15

Option Volume

Detail
Current (08/27 10:15am) 140,829
Calls: 90,843 (65%)
Puts: 49,986 (35%)
Prior (08/20) 10,895
Calls: 4,633 (43%)
Puts: 6,262 (57%)
Current vs Prior +1192.60%
Calls: +1860.78% (Calls)
Puts: +698.24% (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 +199.77%
Calls: +274.56%
Puts: +119.96%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/27 10:15am) $150.84M
Calls: $135.63M (90%)
Puts: $15.21M (10%)
Prior (08/20) $7.25M
Calls: $3.89M (54%)
Puts: $3.36M (46%)
Current vs Prior +1980.95%
Calls: +3387.33%
Puts: +352.76%
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 +142.92%
Calls: +226.18%
Puts: -25.85%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/27 10:15am) 0.55
Prior (08/20) 1.35
Current vs Prior -59.29%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -48.19%
Sentiment BULLISH

Open Interest

Detail
Current (08/27 10:15am) 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 4.40% | 8.25%11.46% | 16.28%
Prior 8.86% | 10.99%13.42% | 17.55%
Current vs Prior -50.38% | -24.96%-14.59% | -7.26%
Prior 7-Day Avg 7.72% | 10.78%8.98% | 16.72%
Current vs 7-Day Avg -43.04% | -23.48%+27.61% | -2.67%
Prior 7-Day Eod 8.86% | 10.99%14.02% | 17.51%
Current vs 7-Day Eod -50.38% | -24.96%-18.26% | -7.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.74% | 7.33%
Calls: 6.39% | 6.58%
Puts: 9.09% | 8.09%
Prior 3.77% | 4.34%
Calls: 4.96% | 4.03%
Puts: 2.58% | 4.65%
Current vs Prior +105.31% | +68.89%
Prior 7-Day Avg 6.26% | 7.72%
Calls: 5.79% | 6.92%
Puts: 6.74% | 8.52%
Current vs 7-Day Avg +23.56% | -5.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($135.63M) vs puts ($15.21M). Massive premium surge with dollar volume up 1981% vs prior. Dollar volume significantly above 7-day average (143% higher). Unusually high activity with volume up 1193% 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
10:15BULLISHBULLISHBULLISH
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 145 of results (avg 6.3%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2834.5035.15$34.831.9%1.6K0.994.2K
$220.00Sep 1814.8015.15$14.982.3%6910.592.1K
$225.00Sep 1110.3510.60$10.482.4%1530.52404
$225.00Sep 1812.2512.55$12.402.4%3600.523.1K
$195.00Aug 2829.5030.25$29.882.5%1.5K0.991.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$242.50Sep 1822.8523.55$23.203.0%--0.6824
$237.50Sep 1819.3520.00$19.683.3%--0.6336
$232.50Sep 1816.1016.70$16.403.7%20.5715
$230.00Sep 411.1511.60$11.384.0%150.5720
$240.00Sep 1821.0521.90$21.484.0%10.6647

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.78, cheapest $0.63)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 280.520.56$0.547.4%6970.10926
$237.50Aug 280.750.80$0.786.4%7760.14373
$262.50Sep 40.650.76$0.7115.5%20.075
$260.00Sep 40.750.91$0.8319.3%1030.0877
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Aug 280.570.68$0.6317.5%4640.12142
$215.00Aug 280.941.03$0.999.1%2.0K0.17301
$195.00Sep 40.650.78$0.7218.1%1660.07323
$197.50Sep 40.810.96$0.8916.9%570.08473
$190.00Sep 110.780.94$0.8618.6%740.07512

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1143.1047.40$45.259.5%101.0042
$180.00Aug 2844.0045.45$44.733.2%1421.00941
$182.50Aug 2841.0543.05$42.054.8%421.00149
$185.00Aug 2838.8540.20$39.533.4%3841.001.8K
$187.50Aug 2836.4038.20$37.304.8%3481.00542
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2824.6527.25$25.9510.0%11.00--
$260.00Aug 2833.5537.40$35.4710.9%41.00--
$242.50Aug 2816.3521.25$18.8026.1%40.92--
$240.00Aug 2814.2518.85$16.5527.8%120.9023
$260.00Sep 1134.8040.25$37.5314.5%--0.8730

Most actively traded options today. High liquidity = easy entry/exit. 299 active (total vol 101.7K, top 6.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 286.907.20$7.054.3%6.9K0.682.8K
$230.00Aug 282.212.30$2.264.0%5.9K0.331.4K
$225.00Aug 284.154.30$4.223.6%5.0K0.501.7K
$222.50Aug 285.305.65$5.486.4%4.9K0.591.1K
$200.00Aug 2824.5025.25$24.883.0%4.6K0.985.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 280.941.03$0.999.1%2.0K0.17301
$200.00Aug 280.060.08$0.0728.6%1.8K0.021.2K
$210.00Aug 280.330.43$0.3826.3%1.6K0.08337
$205.00Aug 280.130.16$0.1520.0%1.2K0.03494
$227.50Aug 285.656.00$5.836.0%1.1K0.5938

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 50.1%, max 62.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 28Oct 980.5%50.1%60.7%6.9K2.8K
$225.00Aug 28Oct 981.3%52.4%54.9%5.0K1.7K
$215.00Aug 28Oct 281.8%53.0%54.2%3.2K2.2K
$222.50Aug 28Sep 1881.7%54.1%51.1%4.9K1.4K
$217.50Aug 28Sep 1881.5%54.3%50.2%2.0K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 28Oct 981.3%50.1%62.5%803329
$235.00Aug 28Oct 283.7%51.6%62.0%621
$215.00Aug 28Oct 281.8%53.0%54.2%2.0K307
$225.00Aug 28Oct 280.2%52.2%53.7%223297
$222.50Aug 28Sep 1882.7%54.1%52.8%444152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 0.58, avg 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$220.00Oct 9$12.63$7.37$12.6376%0.58$212.63
$192.50$195.00Sep 11$1.25$1.25$1.2590%1.00$193.75
$182.50$185.00Sep 4$1.50$1.00$1.5097%0.67$184.00
$215.00$220.00Sep 25$2.20$2.80$2.2065%1.27$217.20
$245.00$250.00Oct 2$0.65$4.35$0.6532%6.69$245.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$235.00$230.00Oct 2$2.18$2.82$2.1858%1.29$232.82
$245.00$242.50Sep 18$1.65$0.85$1.6571%0.52$243.35
$190.00$185.00Sep 25$0.46$4.54$0.4612%9.87$189.54
$215.00$210.00Oct 2$1.65$3.35$1.6536%2.03$213.35
$230.00$227.50Aug 28$1.60$0.90$1.6067%0.56$228.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 0.34, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$235.00Oct 2$2.97$2.97$2.0352%1.46$232.97
$260.00$265.00Oct 2$1.58$1.58$3.4278%0.46$261.58
$235.00$240.00Oct 9$2.65$2.65$2.3556%1.13$237.65
$250.00$255.00Oct 9$1.80$1.80$3.2069%0.56$251.80
$240.00$245.00Oct 2$2.02$2.02$2.9862%0.68$242.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$190.00Oct 9$2.56$2.56$7.4477%0.34$197.44
$210.00$205.00Oct 2$1.93$1.93$3.0768%0.63$208.07
$205.00$200.00Oct 9$1.65$1.65$3.3572%0.49$203.35
$220.00$205.00Oct 9$5.28$5.28$9.7258%0.54$214.72
$215.00$210.00Sep 25$1.97$1.97$3.0365%0.65$213.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $4.21, cheapest $3.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 28Sep 4$4.1782.9%63.7%
$227.50Aug 28Sep 4$4.3082.0%63.2%
$222.50Aug 28Sep 4$4.4081.7%64.0%
$225.00Aug 28Sep 4$4.4681.3%63.7%
$220.00Aug 28Sep 4$4.2080.5%64.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 28Sep 4$3.9582.9%63.7%
$222.50Aug 28Sep 4$4.1882.7%64.3%
$227.50Aug 28Sep 4$4.1581.1%62.8%
$220.00Aug 28Sep 4$4.0881.3%64.7%
$225.00Aug 28Sep 4$4.2580.2%63.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 3.84% of stock, avg 10.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$225.00Aug 28$4.22$4.40$8.62$216.38$233.623.84%
$222.50Aug 28$5.48$3.20$8.68$213.82$231.183.86%
$227.50Aug 28$3.10$5.83$8.93$218.57$236.433.97%
$220.00Aug 28$7.05$2.22$9.27$210.73$229.274.12%
$230.00Aug 28$2.26$7.43$9.69$220.31$239.694.31%
$217.50Aug 28$8.85$1.51$10.36$207.14$227.864.61%
$232.50Aug 28$1.60$9.25$10.85$221.65$243.354.83%
$215.00Aug 28$10.83$0.99$11.82$203.18$226.825.26%
$235.00Aug 28$1.14$11.27$12.41$222.59$247.415.52%
$212.50Aug 28$12.98$0.63$13.61$198.89$226.116.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.79% of stock, avg 6.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$237.50$215.00Aug 28$0.78$0.99$1.77$213.23$239.27
$235.00$215.00Aug 28$1.14$0.99$2.13$212.87$237.13
$237.50$217.50Aug 28$0.78$1.51$2.29$215.21$239.79
$235.00$217.50Aug 28$1.14$1.51$2.65$214.85$237.65
$232.50$215.00Aug 28$1.60$0.99$2.59$212.41$235.09
$232.50$217.50Aug 28$1.60$1.51$3.11$214.39$235.61
$237.50$220.00Aug 28$0.78$2.22$3.00$217.00$240.50
$235.00$220.00Aug 28$1.14$2.22$3.36$216.64$238.36
$230.00$215.00Aug 28$2.26$0.99$3.25$211.75$233.25
$232.50$220.00Aug 28$1.60$2.22$3.82$216.18$236.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 2.36, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
205/210260/265Oct 2$3.51$1.4946%2.36$206.49$263.51
200/205260/265Oct 2$3.10$1.9051%1.63$201.90$263.10
190/195260/265Oct 2$2.63$2.3760%1.11$192.37$262.63
195/200260/265Oct 2$2.83$2.1756%1.30$197.17$262.83
180/185260/265Oct 2$2.17$2.8366%0.77$182.83$262.17
200/205250/255Oct 9$3.45$1.5541%2.23$201.55$253.45
185/190260/265Oct 2$2.24$2.7664%0.81$187.76$262.24
208/210242/245Sep 4$1.15$1.3554%0.85$208.85$243.65
200/202240/242Aug 28$0.34$2.1686%0.16$202.16$240.34
200/202242/245Aug 28$0.27$2.2389%0.12$202.23$242.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Sep 25$0.05$4.9512%99.00
$215.00$220.00$225.00Sep 11$0.20$4.8015%24.00
$220.00$225.00$230.00Oct 2$0.08$4.9210%61.50
$235.00$240.00$245.00Sep 25$0.11$4.8910%44.45
$250.00$255.00$260.00Sep 25$0.08$4.927%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$235.00$240.00Sep 4$0.16$4.8416%30.25
$235.00$250.00$265.00Oct 2$1.88$13.1225%6.98
$220.00$225.00$230.00Sep 11$0.32$4.6815%14.62
$225.00$230.00$235.00Sep 11$0.30$4.7014%15.67
$225.00$227.50$230.00Aug 28$0.17$2.3318%13.71

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 $-0.36, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$220.001:2Oct 9-$6.22$13.78
$260.00$265.001:2Aug 28-$0.01$4.99
$247.50$250.001:2Aug 28-$0.04$2.46
$255.00$260.001:2Aug 28-$0.01$4.99
$240.00$242.501:2Aug 28-$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$235.001:2Sep 11-$0.36$19.64
$220.00$205.001:2Oct 9-$2.52$12.48
$200.00$190.001:2Oct 9-$1.03$8.97
$190.00$180.001:2Oct 9-$0.71$9.29
$212.50$210.001:2Aug 28-$0.13$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 5.67%, avg 2.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Oct 2$12.750.482.4%5.67%8.02%13112
$225.00Oct 2$14.450.530.1%6.43%6.55%17133
$230.00Sep 25$11.650.482.4%5.18%7.53%5458
$235.00Sep 25$9.700.424.6%4.32%8.89%3651
$225.00Sep 25$13.850.530.1%6.16%6.28%42158
$240.00Oct 9$8.000.396.8%3.56%10.35%7--
$230.00Oct 9$11.350.492.4%5.05%7.40%126--
$240.00Oct 2$8.000.386.8%3.56%10.35%3931
$235.00Oct 9$9.150.454.6%4.07%8.64%1--
$225.00Oct 9$13.600.530.1%6.05%6.17%13--

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 90,843
Total Puts 49,986
Put/Call Ratio 0.55
Net Difference 40,857

Prior's Put/Call Breakdown

Total Calls 4,633
Total Puts 6,262
Put/Call Ratio 1.35
Net Difference -1,629

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