Tour v526
CRWD
CROWDSTRIKE HLDGS IN Class A
$223.19 +17.98%
8/27 10:25

Option Volume

Detail
Current (08/27 10:25am) 154,164
Calls: 99,987 (65%)
Puts: 54,177 (35%)
Prior (08/20) 14,492
Calls: 5,654 (39%)
Puts: 8,838 (61%)
Current vs Prior +963.79%
Calls: +1668.43% (Calls)
Puts: +513.00% (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 +228.16%
Calls: +312.27%
Puts: +138.40%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/27 10:25am) $155.48M
Calls: $138.56M (89%)
Puts: $16.92M (11%)
Prior (08/20) $9.67M
Calls: $4.72M (49%)
Puts: $4.95M (51%)
Current vs Prior +1508.42%
Calls: +2835.38%
Puts: +242.01%
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 +150.38%
Calls: +233.22%
Puts: -17.53%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/27 10:25am) 0.54
Prior (08/20) 1.56
Current vs Prior -65.34%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -48.98%
Sentiment BULLISH

Open Interest

Detail
Current (08/27 10:25am) 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 4.30% | 8.09%11.17% | 15.95%
Prior 8.86% | 10.99%13.42% | 17.55%
Current vs Prior -51.45% | -26.40%-16.77% | -9.12%
Prior 7-Day Avg 7.72% | 10.78%8.98% | 16.72%
Current vs 7-Day Avg -44.27% | -24.95%+24.35% | -4.62%
Prior 7-Day Eod 8.86% | 10.99%14.02% | 17.51%
Current vs 7-Day Eod -51.45% | -26.40%-20.35% | -8.92%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.51% | 5.56%
Calls: 12.04% | 7.82%
Puts: 2.98% | 3.30%
Prior 3.77% | 4.34%
Calls: 4.96% | 4.03%
Puts: 2.58% | 4.65%
Current vs Prior +99.20% | +28.11%
Prior 7-Day Avg 6.26% | 7.72%
Calls: 5.79% | 6.92%
Puts: 6.74% | 8.52%
Current vs 7-Day Avg +19.89% | -28.01%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($138.56M) vs puts ($16.92M). Massive premium surge with dollar volume up 1508% vs prior. Dollar volume significantly above 7-day average (150% higher). Unusually high activity with volume up 964% 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
10:25BULLISHBULLISHBULLISH
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 137 of results (avg 6.9%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1813.7014.10$13.902.9%7700.572.1K
$217.50Sep 1815.0515.50$15.282.9%1340.61392
$225.00Sep 1811.2011.55$11.383.1%4180.513.1K
$180.00Aug 2842.8044.25$43.533.3%1541.00941
$190.00Aug 2832.8033.95$33.383.4%1.7K0.994.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 284.955.10$5.033.0%2780.56287
$225.00Sep 48.959.25$9.103.3%660.51157
$240.00Sep 1821.7022.45$22.083.4%110.6847
$230.00Sep 411.7512.25$12.004.2%180.6020
$235.00Sep 415.1515.85$15.504.5%30.6932

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.75, cheapest $0.43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.50Aug 280.470.57$0.5219.2%8320.10373
$235.00Aug 280.760.89$0.8315.7%1.8K0.15727
$260.00Sep 40.610.73$0.6717.9%1030.0777
$257.50Sep 40.750.87$0.8114.8%260.081
$255.00Sep 40.911.03$0.9712.4%690.10316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 280.390.47$0.4318.6%1.8K0.09337
$212.50Aug 280.660.77$0.7215.3%5590.14142
$197.50Sep 40.840.98$0.9115.4%1410.09473
$180.00Sep 180.690.80$0.7514.7%5250.052.0K
$182.50Sep 180.800.93$0.8714.9%3540.06990

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2842.8044.25$43.533.3%1541.00941
$182.50Aug 2839.9541.85$40.904.6%441.00149
$185.00Aug 2837.3539.40$38.385.3%4221.001.8K
$187.50Aug 2835.1037.45$36.286.5%3501.00542
$190.00Aug 2832.8033.95$33.383.4%1.7K0.994.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2823.6028.40$26.0018.5%11.00--
$260.00Aug 2834.3038.85$36.5812.4%41.00--
$242.50Aug 2816.3520.35$18.3521.8%40.94--
$240.00Aug 2814.2518.35$16.3025.2%120.9323
$260.00Sep 434.7038.95$36.8311.5%100.921

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 112.2K, top 7.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 285.756.00$5.884.3%7.2K0.642.8K
$230.00Aug 281.661.84$1.7510.3%6.8K0.271.4K
$225.00Aug 283.253.50$3.387.4%6.3K0.451.7K
$222.50Aug 284.304.85$4.5712.0%5.2K0.541.1K
$200.00Aug 2822.9524.00$23.484.5%4.8K0.985.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 281.101.18$1.147.0%2.4K0.20301
$200.00Aug 280.070.09$0.0825.0%1.9K0.021.2K
$210.00Aug 280.390.47$0.4318.6%1.8K0.09337
$205.00Aug 280.160.20$0.1822.2%1.2K0.04494
$227.50Aug 286.306.95$6.639.8%1.2K0.6538

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 47.4%, max 56.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Aug 28Oct 278.5%50.3%56.2%3.2K2.2K
$220.00Aug 28Oct 978.5%51.2%53.3%7.2K2.8K
$225.00Aug 28Oct 978.8%52.2%50.9%6.4K1.7K
$222.50Aug 28Sep 1879.5%52.9%50.3%5.3K1.4K
$232.50Aug 28Sep 1880.9%54.5%48.6%1.1K536
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Aug 28Oct 278.5%50.3%56.2%2.4K307
$220.00Aug 28Oct 978.5%51.2%53.3%976329
$222.50Aug 28Sep 1879.5%52.9%50.3%624152
$232.50Aug 28Sep 1880.9%54.5%48.6%420
$227.50Aug 28Sep 1879.7%54.3%46.7%1.2K329

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 0.72, avg 4.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$220.00Oct 9$11.63$8.37$11.6376%0.72$211.63
$190.00$192.50Sep 11$1.14$1.36$1.1493%1.19$191.14
$245.00$250.00Oct 2$0.45$4.55$0.4531%10.11$245.45
$240.00$250.00Oct 9$2.45$7.55$2.4539%3.08$242.45
$195.00$197.50Aug 28$1.60$0.90$1.6099%0.56$196.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$247.50$245.00Sep 18$1.25$1.25$1.2575%1.00$246.25
$235.00$230.00Oct 2$2.55$2.45$2.5559%0.96$232.45
$237.50$235.00Sep 18$1.40$1.10$1.4065%0.79$236.10
$220.00$205.00Oct 9$4.87$10.13$4.8742%2.08$215.13
$215.00$210.00Sep 25$1.57$3.43$1.5736%2.18$213.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 0.42, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$245.00Oct 2$2.08$2.08$2.9263%0.71$242.08
$235.00$240.00Oct 9$2.35$2.35$2.6556%0.89$237.35
$255.00$260.00Oct 9$1.35$1.35$3.6572%0.37$256.35
$255.00$260.00Oct 2$1.20$1.20$3.8075%0.32$256.20
$230.00$235.00Oct 2$2.23$2.23$2.7753%0.81$232.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$190.00Oct 9$2.95$2.95$7.0576%0.42$197.05
$205.00$200.00Oct 9$2.20$2.20$2.8071%0.79$202.80
$220.00$215.00Oct 2$2.55$2.55$2.4557%1.04$217.45
$205.00$200.00Oct 2$1.65$1.65$3.3573%0.49$203.35
$190.00$180.00Oct 9$1.50$1.50$8.5084%0.18$188.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $4.13, cheapest $4.12)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Aug 28Sep 4$4.3879.5%61.8%
$227.50Aug 28Sep 4$4.1279.7%62.2%
$220.00Aug 28Sep 4$4.2578.5%61.3%
$225.00Aug 28Sep 4$4.2578.8%61.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Aug 28Sep 4$4.1279.5%61.8%
$227.50Aug 28Sep 4$3.8779.7%62.2%
$220.00Aug 28Sep 4$4.0178.5%61.3%
$225.00Aug 28Sep 4$4.0778.8%61.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 3.70% of stock, avg 9.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Aug 28$4.57$3.68$8.25$214.25$230.753.70%
$225.00Aug 28$3.38$5.03$8.41$216.59$233.413.77%
$220.00Aug 28$5.88$2.59$8.47$211.53$228.473.79%
$227.50Aug 28$2.46$6.63$9.09$218.41$236.594.07%
$217.50Aug 28$7.60$1.73$9.33$208.17$226.834.18%
$230.00Aug 28$1.75$8.40$10.15$219.85$240.154.55%
$215.00Aug 28$9.45$1.14$10.59$204.41$225.594.74%
$232.50Aug 28$1.19$10.33$11.52$220.98$244.025.16%
$212.50Aug 28$11.60$0.72$12.32$200.18$224.825.52%
$235.00Aug 28$0.83$12.93$13.76$221.24$248.766.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.69% of stock, avg 6.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$235.00$212.50Aug 28$0.83$0.72$1.55$210.95$236.55
$232.50$212.50Aug 28$1.19$0.72$1.91$210.59$234.41
$235.00$215.00Aug 28$0.83$1.14$1.97$213.03$236.97
$232.50$215.00Aug 28$1.19$1.14$2.33$212.67$234.83
$230.00$212.50Aug 28$1.75$0.72$2.47$210.03$232.47
$235.00$217.50Aug 28$0.83$1.73$2.56$214.94$237.56
$230.00$215.00Aug 28$1.75$1.14$2.89$212.11$232.89
$232.50$217.50Aug 28$1.19$1.73$2.92$214.58$235.42
$230.00$217.50Aug 28$1.75$1.73$3.48$214.02$233.48
$227.50$212.50Aug 28$2.46$0.72$3.18$209.32$230.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 2.45, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/205255/260Oct 9$3.55$1.4543%2.45$201.45$258.55
200/205250/255Oct 9$3.43$1.5739%2.18$201.57$253.43
200/205255/260Oct 2$2.85$2.1548%1.33$202.15$257.85
205/210255/260Sep 25$2.78$2.2246%1.25$207.22$257.78
190/195255/260Oct 2$2.22$2.7856%0.80$192.78$257.22
180/185255/260Oct 2$1.87$3.1363%0.60$183.13$256.87
185/188240/242Sep 4$0.71$1.7972%0.40$186.79$240.71
205/208240/242Sep 4$1.10$1.4056%0.79$206.40$241.10
208/210240/242Sep 4$1.18$1.3252%0.89$208.82$241.18
195/200255/260Sep 25$2.14$2.8657%0.75$197.86$257.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 9.34, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Sep 25$0.15$4.8512%32.33
$220.00$225.00$230.00Oct 9$0.09$4.919%54.56
$235.00$240.00$245.00Sep 25$0.12$4.8810%40.67
$220.00$222.50$225.00Aug 28$0.12$2.3819%19.83
$215.00$217.50$220.00Aug 28$0.13$2.3717%18.23
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$235.00$250.00$265.00Oct 2$1.45$13.5522%9.34
$220.00$225.00$230.00Oct 2$0.07$4.9310%70.43
$195.00$200.00$205.00Sep 25$0.08$4.929%61.50
$215.00$220.00$225.00Sep 11$0.26$4.7416%18.23
$220.00$225.00$230.00Sep 25$0.18$4.8212%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-0.76, 119 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$220.001:2Oct 9-$7.27$12.73
$235.00$237.501:2Aug 28-$0.21$2.29
$245.00$247.501:2Aug 28-$0.03$2.47
$252.50$255.001:2Aug 28$0.00$2.50
$240.00$242.501:2Aug 28-$0.11$2.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$235.001:2Sep 11-$0.76$19.24
$220.00$205.001:2Oct 9-$3.86$11.14
$200.00$190.001:2Oct 9-$0.63$9.37
$190.00$180.001:2Oct 9-$0.58$9.42
$212.50$210.001:2Aug 28-$0.14$2.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 5.29%, avg 2.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Oct 2$11.800.473.0%5.29%8.34%14112
$225.00Oct 2$13.600.520.8%6.09%6.90%19133
$240.00Oct 2$8.250.377.5%3.70%11.23%4031
$230.00Oct 9$11.050.493.0%4.95%8.00%126--
$240.00Oct 9$7.800.397.5%3.49%11.03%7--
$225.00Oct 9$13.150.530.8%5.89%6.70%13--
$235.00Oct 9$8.900.445.3%3.99%9.28%1--
$235.00Oct 2$9.000.415.3%4.03%9.32%475
$250.00Oct 9$5.150.3212.0%2.31%14.32%25--
$250.00Oct 2$5.800.2912.0%2.60%14.61%7537

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 99,987
Total Puts 54,177
Put/Call Ratio 0.54
Net Difference 45,810

Prior's Put/Call Breakdown

Total Calls 5,654
Total Puts 8,838
Put/Call Ratio 1.56
Net Difference -3,184

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