Tour v526
CRWD
CROWDSTRIKE HLDGS IN Class A
$224.78 +18.82%
8/27 10:20

Option Volume

Detail
Current (08/27 10:20am) 148,209
Calls: 95,913 (65%)
Puts: 52,296 (35%)
Prior (08/20) 13,395
Calls: 4,856 (36%)
Puts: 8,539 (64%)
Current vs Prior +1006.45%
Calls: +1875.14% (Calls)
Puts: +512.44% (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 +215.48%
Calls: +295.47%
Puts: +130.12%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/27 10:20am) $157.78M
Calls: $142.12M (90%)
Puts: $15.66M (10%)
Prior (08/20) $9.07M
Calls: $4.36M (48%)
Puts: $4.70M (52%)
Current vs Prior +1640.28%
Calls: +3156.35%
Puts: +233.05%
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 +154.10%
Calls: +241.79%
Puts: -23.66%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/27 10:20am) 0.55
Prior (08/20) 1.76
Current vs Prior -68.99%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -48.66%
Sentiment BULLISH

Open Interest

Detail
Current (08/27 10:20am) 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 4.23% | 8.03%11.26% | 16.10%
Prior 8.86% | 10.99%13.42% | 17.55%
Current vs Prior -52.30% | -26.92%-16.14% | -8.26%
Prior 7-Day Avg 7.72% | 10.78%8.98% | 16.72%
Current vs 7-Day Avg -45.24% | -25.48%+25.31% | -3.73%
Prior 7-Day Eod 8.86% | 10.99%14.02% | 17.51%
Current vs 7-Day Eod -52.30% | -26.92%-19.74% | -8.06%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.42% | 4.97%
Calls: 5.61% | 5.18%
Puts: 7.23% | 4.76%
Prior 3.77% | 4.34%
Calls: 4.96% | 4.03%
Puts: 2.58% | 4.65%
Current vs Prior +70.29% | +14.52%
Prior 7-Day Avg 6.26% | 7.72%
Calls: 5.79% | 6.92%
Puts: 6.74% | 8.52%
Current vs 7-Day Avg +2.49% | -35.65%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($142.12M) vs puts ($15.66M). Massive premium surge with dollar volume up 1640% vs prior. Dollar volume significantly above 7-day average (154% higher). Unusually high activity with volume up 1006% 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 BEARISH
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
10:20BULLISHBULLISHBULLISH
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 164 of results (avg 6.4%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2834.6535.25$34.951.7%1.6K1.004.2K
$180.00Aug 2844.4045.55$44.972.6%1431.00941
$192.50Aug 2832.1533.00$32.582.6%4431.00766
$185.00Aug 2839.3540.45$39.902.8%4201.001.8K
$195.00Aug 2829.6530.50$30.082.8%1.5K1.001.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Sep 412.6013.00$12.803.1%60.62--
$237.50Sep 1819.1019.75$19.433.3%--0.6336
$232.50Sep 1815.8516.40$16.133.4%20.5715
$230.00Sep 1814.3014.85$14.583.8%270.5441
$222.50Sep 1810.3010.75$10.534.3%250.4456

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.62, cheapest $0.34)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$242.50Aug 280.280.34$0.3119.4%4580.0663
$240.00Aug 280.440.52$0.4816.7%8490.10926
$237.50Aug 280.640.74$0.6914.5%7990.13373
$260.00Sep 40.700.84$0.7718.2%1030.0877
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 280.310.37$0.3417.6%1.7K0.07337
$215.00Aug 280.830.94$0.8912.4%2.1K0.16301
$180.00Sep 180.620.72$0.6714.9%5130.052.0K
$182.50Sep 180.800.89$0.8510.6%3530.06990

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2844.4045.55$44.972.6%1431.00941
$182.50Aug 2841.6042.95$42.283.2%441.00149
$185.00Aug 2839.3540.45$39.902.8%4201.001.8K
$187.50Aug 2836.1038.45$37.286.3%3501.00542
$190.00Aug 2834.6535.25$34.951.7%1.6K1.004.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2834.1536.20$35.175.8%41.00--
$250.00Aug 2823.6026.45$25.0311.4%10.98--
$242.50Aug 2816.3521.25$18.8026.1%40.94--
$260.00Sep 434.1036.55$35.336.9%100.921
$240.00Aug 2814.2518.85$16.5527.8%120.9123

Most actively traded options today. High liquidity = easy entry/exit. 302 active (total vol 107.1K, top 7.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 286.657.15$6.907.2%7.0K0.692.8K
$230.00Aug 282.092.25$2.177.4%6.4K0.321.4K
$225.00Aug 283.904.20$4.057.4%5.4K0.501.7K
$222.50Aug 285.205.50$5.355.6%5.1K0.601.1K
$200.00Aug 2824.6525.50$25.083.4%4.7K1.005.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 280.830.94$0.8912.4%2.1K0.16301
$200.00Aug 280.060.08$0.0728.6%1.9K0.021.2K
$210.00Aug 280.310.37$0.3417.6%1.7K0.07337
$205.00Aug 280.130.17$0.1526.7%1.2K0.03494
$227.50Aug 285.455.90$5.687.9%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 47.3%, max 56.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 28Oct 977.5%49.7%56.1%7.0K2.8K
$225.00Aug 28Oct 979.7%52.3%52.4%5.4K1.7K
$215.00Aug 28Oct 279.3%52.2%51.8%3.2K2.2K
$217.50Aug 28Sep 1878.2%52.9%47.8%2.1K1.2K
$222.50Aug 28Sep 1877.2%52.6%46.7%5.2K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Aug 28Oct 281.6%52.1%56.7%721
$220.00Aug 28Oct 977.5%49.7%56.1%852329
$225.00Aug 28Oct 279.7%51.1%55.9%237297
$215.00Aug 28Oct 279.3%52.2%51.8%2.2K307
$217.50Aug 28Sep 1878.2%52.9%47.8%606268

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 0.63, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$220.00Oct 9$12.28$7.72$12.2876%0.63$212.28
$185.00$190.00Oct 9$3.26$1.74$3.2690%0.53$188.26
$245.00$250.00Oct 2$0.55$4.45$0.5532%8.09$245.55
$225.00$230.00Oct 2$1.62$3.38$1.6252%2.09$226.62
$240.00$250.00Oct 9$2.50$7.50$2.5039%3.00$242.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Oct 2$0.30$4.70$0.3014%15.67$189.70
$235.00$230.00Oct 2$2.50$2.50$2.5058%1.00$232.50
$235.00$230.00Sep 11$2.90$2.10$2.9063%0.72$232.10
$235.00$232.50Sep 4$1.55$0.95$1.5566%0.61$233.45
$197.50$195.00Sep 18$0.29$2.21$0.2915%7.62$197.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 0.37, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$235.00$240.00Oct 9$2.88$2.88$2.1256%1.36$237.88
$230.00$235.00Oct 2$2.98$2.98$2.0252%1.48$232.98
$240.00$245.00Oct 2$1.95$1.95$3.0562%0.64$241.95
$235.00$237.50Aug 28$0.35$0.35$2.1582%0.16$235.35
$240.00$242.50Aug 28$0.17$0.17$2.3390%0.07$240.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$190.00Oct 9$2.68$2.68$7.3277%0.37$197.32
$185.00$180.00Oct 2$0.99$0.99$4.0188%0.25$184.01
$205.00$200.00Sep 25$1.53$1.53$3.4776%0.44$203.47
$215.00$210.00Oct 2$2.15$2.15$2.8563%0.75$212.85
$205.00$200.00Oct 9$1.67$1.67$3.3372%0.50$203.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $4.16, cheapest $4.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Aug 28Sep 4$4.2479.6%62.2%
$225.00Aug 28Sep 4$4.3379.7%62.7%
$230.00Aug 28Sep 4$4.0880.1%63.5%
$220.00Aug 28Sep 4$4.1877.5%61.4%
$222.50Aug 28Sep 4$4.3077.2%61.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Aug 28Sep 4$4.1079.6%62.2%
$225.00Aug 28Sep 4$4.2579.7%62.7%
$230.00Aug 28Sep 4$3.9880.1%63.5%
$220.00Aug 28Sep 4$3.9877.5%61.4%
$222.50Aug 28Sep 4$4.1277.2%61.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 3.65% of stock, avg 9.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$225.00Aug 28$4.05$4.15$8.20$216.80$233.203.65%
$222.50Aug 28$5.35$3.06$8.41$214.09$230.913.74%
$227.50Aug 28$2.99$5.68$8.67$218.83$236.173.86%
$220.00Aug 28$6.90$2.05$8.95$211.05$228.953.98%
$230.00Aug 28$2.17$7.30$9.47$220.53$239.474.21%
$217.50Aug 28$8.70$1.39$10.09$207.41$227.594.49%
$232.50Aug 28$1.52$9.13$10.65$221.85$243.154.74%
$215.00Aug 28$10.93$0.89$11.82$203.18$226.825.26%
$235.00Aug 28$1.04$11.13$12.17$222.83$247.175.41%
$212.50Aug 28$13.10$0.57$13.67$198.83$226.176.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.56% of stock, avg 6.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$237.50$212.50Aug 28$0.69$0.57$1.26$211.24$238.76
$237.50$215.00Aug 28$0.69$0.89$1.58$213.42$239.08
$235.00$212.50Aug 28$1.04$0.57$1.61$210.89$236.61
$235.00$215.00Aug 28$1.04$0.89$1.93$213.07$236.93
$237.50$217.50Aug 28$0.69$1.39$2.08$215.42$239.58
$232.50$212.50Aug 28$1.52$0.57$2.09$210.41$234.59
$235.00$217.50Aug 28$1.04$1.39$2.43$215.07$237.43
$232.50$215.00Aug 28$1.52$0.89$2.41$212.59$234.91
$232.50$217.50Aug 28$1.52$1.39$2.91$214.59$235.41
$237.50$220.00Aug 28$0.69$2.05$2.74$217.26$240.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 234 found (best R:R 0.66, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
180/185255/260Oct 2$1.99$3.0162%0.66$183.01$256.99
200/205255/260Sep 25$2.46$2.5452%0.97$202.54$257.46
180/185260/265Oct 2$1.74$3.2666%0.53$183.26$261.74
210/212240/242Sep 4$1.28$1.2248%1.05$211.22$241.28
192/195245/248Sep 18$1.03$1.4758%0.70$193.97$246.03
192/195248/250Sep 18$0.97$1.5360%0.63$194.03$248.47
200/205250/255Oct 9$2.94$2.0641%1.43$202.06$252.94
192/195240/242Sep 18$1.15$1.3553%0.85$193.85$241.15
210/212248/250Sep 4$1.04$1.4657%0.71$211.46$248.54
185/188240/242Sep 4$0.70$1.8070%0.39$186.80$240.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Sep 11$0.11$4.8911%44.45
$215.00$220.00$225.00Sep 25$0.17$4.8312%28.41
$190.00$195.00$200.00Sep 25$0.07$4.937%70.43
$240.00$245.00$250.00Sep 25$0.16$4.8410%30.25
$230.00$235.00$240.00Sep 11$0.30$4.7014%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Sep 11$0.12$4.8815%40.67
$220.00$222.50$225.00Aug 28$0.08$2.4219%30.25
$225.00$227.50$230.00Aug 28$0.09$2.4118%26.78
$220.00$225.00$230.00Sep 11$0.28$4.7215%16.86
$215.00$220.00$225.00Sep 25$0.19$4.8112%25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 116 found (best net $-6.92, 113 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$220.001:2Oct 9-$6.92$13.08
$240.00$242.501:2Aug 28-$0.14$2.36
$242.50$245.001:2Aug 28-$0.09$2.41
$245.00$247.501:2Aug 28-$0.06$2.44
$252.50$255.001:2Aug 28-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$205.001:2Oct 9-$2.59$12.41
$200.00$190.001:2Oct 9-$0.79$9.21
$190.00$180.001:2Oct 9-$0.55$9.45
$212.50$210.001:2Aug 28-$0.11$2.39
$217.50$215.001:2Aug 28-$0.39$2.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 5.61%, avg 2.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Oct 2$12.600.482.3%5.61%7.93%13112
$230.00Oct 9$11.450.492.3%5.09%7.42%126--
$240.00Oct 9$8.050.396.8%3.58%10.35%7--
$230.00Sep 25$11.450.482.3%5.09%7.42%10458
$235.00Sep 25$9.550.424.5%4.25%8.80%4051
$235.00Oct 9$9.250.454.5%4.12%8.66%1--
$240.00Oct 2$8.000.386.8%3.56%10.33%4031
$225.00Sep 25$13.600.530.1%6.05%6.15%48158
$225.00Oct 9$13.550.530.1%6.03%6.13%13--
$225.00Oct 2$13.450.520.1%5.98%6.08%19133

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 95,913
Total Puts 52,296
Put/Call Ratio 0.55
Net Difference 43,617

Prior's Put/Call Breakdown

Total Calls 4,856
Total Puts 8,539
Put/Call Ratio 1.76
Net Difference -3,683

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