Tour v526
CRWD
CROWDSTRIKE HLDGS IN Class A
$223.34 +18.06%
8/27 10:30

Option Volume

Detail
Current (08/27 10:30am) 158,073
Calls: 102,272 (65%)
Puts: 55,801 (35%)
Prior (08/20) 15,014
Calls: 5,945 (40%)
Puts: 9,069 (60%)
Current vs Prior +952.84%
Calls: +1620.30% (Calls)
Puts: +515.29% (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 +236.48%
Calls: +321.69%
Puts: +145.55%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/27 10:30am) $157.83M
Calls: $140.52M (89%)
Puts: $17.31M (11%)
Prior (08/20) $10.16M
Calls: $5.12M (50%)
Puts: $5.04M (50%)
Current vs Prior +1453.57%
Calls: +2646.86%
Puts: +243.18%
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 +154.17%
Calls: +237.94%
Puts: -15.62%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/27 10:30am) 0.55
Prior (08/20) 1.53
Current vs Prior -64.23%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -48.62%
Sentiment BULLISH

Open Interest

Detail
Current (08/27 10:30am) 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 4.21% | 7.97%11.18% | 15.94%
Prior 8.86% | 10.99%13.42% | 17.55%
Current vs Prior -52.49% | -27.42%-16.66% | -9.15%
Prior 7-Day Avg 7.72% | 10.78%8.98% | 16.72%
Current vs 7-Day Avg -45.47% | -26.00%+24.52% | -4.66%
Prior 7-Day Eod 8.86% | 10.99%14.02% | 17.51%
Current vs 7-Day Eod -52.49% | -27.42%-20.24% | -8.95%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.45% | 3.95%
Calls: 7.83% | 5.13%
Puts: 5.07% | 2.77%
Prior 3.77% | 4.34%
Calls: 4.96% | 4.03%
Puts: 2.58% | 4.65%
Current vs Prior +71.09% | -8.99%
Prior 7-Day Avg 6.26% | 7.72%
Calls: 5.79% | 6.92%
Puts: 6.74% | 8.52%
Current vs 7-Day Avg +2.96% | -48.85%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($140.52M) vs puts ($17.31M). Massive premium surge with dollar volume up 1454% vs prior. Dollar volume significantly above 7-day average (154% higher). Unusually high activity with volume up 953% 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
10:30BULLISHBULLISHBULLISH
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 157 of results (avg 6.4%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2833.1033.80$33.452.1%1.7K1.004.2K
$225.00Sep 47.557.75$7.652.6%7590.492.8K
$195.00Aug 2828.1028.85$28.482.6%1.5K0.991.9K
$185.00Aug 2837.8538.90$38.382.7%4231.001.8K
$192.50Aug 2830.6531.55$31.102.9%5160.99766
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 411.8512.15$12.002.5%180.6020
$225.00Sep 48.909.15$9.032.8%840.52157
$227.50Sep 410.3010.60$10.452.9%480.56--
$222.50Sep 47.607.85$7.733.2%960.47--
$220.00Sep 46.406.65$6.533.8%4340.42413

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.69, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 280.290.35$0.3218.8%9440.07926
$235.00Aug 280.700.80$0.7513.3%1.9K0.14727
$262.50Sep 40.480.58$0.5318.9%20.065
$257.50Sep 40.700.83$0.7617.1%260.081
$260.00Sep 40.590.67$0.6312.7%1110.0777
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Sep 40.270.32$0.3016.7%930.03211
$195.00Sep 40.640.76$0.7017.1%1800.07323
$197.50Sep 40.840.94$0.8911.2%1420.09473
$190.00Sep 110.860.97$0.9212.0%810.07512
$180.00Sep 180.680.75$0.729.7%5570.052.0K

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 2842.6545.15$43.905.7%1551.00941
$182.50Aug 2840.2042.75$41.486.1%441.00149
$185.00Aug 2837.8538.90$38.382.7%4231.001.8K
$187.50Aug 2835.1037.45$36.286.5%3551.00542
$190.00Aug 2833.1033.80$33.452.1%1.7K1.004.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2823.6028.40$26.0018.5%11.00--
$260.00Aug 2836.0038.35$37.176.3%41.00--
$242.50Aug 2816.3521.45$18.9027.0%40.96--
$240.00Aug 2814.8517.75$16.3017.8%120.9423
$260.00Sep 435.4038.95$37.179.6%100.931

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 115.1K, top 7.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 285.656.10$5.887.7%7.3K0.642.8K
$230.00Aug 281.591.73$1.668.4%7.0K0.271.4K
$225.00Aug 283.253.45$3.356.0%6.5K0.451.7K
$222.50Aug 284.304.65$4.477.8%5.3K0.551.1K
$200.00Aug 2823.1524.00$23.583.6%4.8K0.985.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 281.051.16$1.119.9%2.4K0.20301
$200.00Aug 280.060.08$0.0728.6%2.0K0.021.2K
$210.00Aug 280.330.46$0.4032.5%1.8K0.09337
$205.00Aug 280.140.19$0.1729.4%1.3K0.04494
$227.50Aug 286.306.80$6.557.6%1.2K0.6638

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 45.2%, max 51.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$225.00Aug 28Oct 978.7%52.1%51.3%6.5K1.7K
$220.00Aug 28Oct 977.1%51.0%51.1%7.3K2.8K
$230.00Aug 28Oct 978.9%53.0%48.9%7.1K1.4K
$215.00Aug 28Oct 276.9%51.9%48.4%3.3K2.2K
$217.50Aug 28Sep 1877.1%52.9%45.9%2.2K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 28Oct 977.4%51.0%51.9%1.1K329
$215.00Aug 28Oct 276.9%51.9%48.4%2.5K307
$217.50Aug 28Sep 1877.1%52.6%46.7%755268
$230.00Aug 28Oct 278.9%53.9%46.3%14065
$222.50Aug 28Sep 1877.4%53.0%46.0%676152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 0.74, avg 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$220.00Oct 9$11.48$8.52$11.4876%0.74$211.48
$190.00$192.50Sep 11$1.27$1.23$1.2793%0.97$191.27
$205.00$210.00Oct 2$2.65$2.35$2.6573%0.89$207.65
$250.00$255.00Oct 2$0.52$4.48$0.5228%8.62$250.52
$200.00$205.00Sep 25$3.17$1.83$3.1780%0.58$203.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$200.00Oct 9$0.67$4.33$0.6728%6.46$204.33
$235.00$230.00Oct 2$2.47$2.53$2.4759%1.02$232.53
$240.00$237.50Sep 18$1.58$0.92$1.5868%0.58$238.42
$215.00$210.00Sep 25$1.63$3.37$1.6337%2.07$213.37
$192.50$190.00Sep 4$0.11$2.39$0.116%21.73$192.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.45, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$225.00$230.00Oct 9$2.88$2.88$2.1247%1.36$227.88
$255.00$260.00Oct 9$1.45$1.45$3.5572%0.41$256.45
$255.00$260.00Oct 2$1.31$1.31$3.6975%0.36$256.31
$230.00$235.00Oct 2$2.28$2.28$2.7254%0.84$232.28
$240.00$245.00Oct 2$1.77$1.77$3.2363%0.55$241.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$190.00Oct 9$3.08$3.08$6.9276%0.45$196.92
$220.00$205.00Oct 9$6.28$6.28$8.7257%0.72$213.72
$190.00$180.00Oct 9$1.66$1.66$8.3484%0.20$188.34
$210.00$205.00Oct 2$1.95$1.95$3.0568%0.64$208.05
$205.00$200.00Oct 2$1.58$1.58$3.4273%0.46$203.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $4.16, cheapest $4.03)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 28Sep 4$4.3077.1%61.0%
$227.50Aug 28Sep 4$4.1678.7%62.6%
$225.00Aug 28Sep 4$4.3078.7%62.9%
$222.50Aug 28Sep 4$4.3176.9%61.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 28Sep 4$4.0377.4%61.1%
$222.50Aug 28Sep 4$4.1877.4%61.3%
$227.50Aug 28Sep 4$3.9078.4%62.5%
$225.00Aug 28Sep 4$4.1078.1%62.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 3.59% of stock, avg 9.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Aug 28$4.47$3.55$8.02$214.48$230.523.59%
$225.00Aug 28$3.35$4.93$8.28$216.72$233.283.71%
$220.00Aug 28$5.88$2.50$8.38$211.62$228.383.75%
$227.50Aug 28$2.39$6.55$8.94$218.56$236.444.00%
$217.50Aug 28$7.55$1.68$9.23$208.27$226.734.13%
$230.00Aug 28$1.66$8.38$10.04$219.96$240.044.50%
$215.00Aug 28$9.50$1.11$10.61$204.39$225.614.75%
$232.50Aug 28$1.13$10.30$11.43$221.07$243.935.12%
$212.50Aug 28$11.68$0.67$12.35$200.15$224.855.53%
$235.00Aug 28$0.75$12.23$12.98$222.02$247.985.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.64% of stock, avg 6.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$235.00$212.50Aug 28$0.75$0.67$1.42$211.08$236.42
$232.50$212.50Aug 28$1.13$0.67$1.80$210.70$234.30
$235.00$215.00Aug 28$0.75$1.11$1.86$213.14$236.86
$232.50$215.00Aug 28$1.13$1.11$2.24$212.76$234.74
$230.00$212.50Aug 28$1.66$0.67$2.33$210.17$232.33
$235.00$217.50Aug 28$0.75$1.68$2.43$215.07$237.43
$230.00$215.00Aug 28$1.66$1.11$2.77$212.23$232.77
$232.50$217.50Aug 28$1.13$1.68$2.81$214.69$235.31
$230.00$217.50Aug 28$1.66$1.68$3.34$214.16$233.34
$227.50$212.50Aug 28$2.39$0.67$3.06$209.44$230.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 1.87, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
205/210255/260Oct 2$3.26$1.7442%1.87$206.74$258.26
200/205255/260Oct 2$2.89$2.1148%1.37$202.11$257.89
190/195255/260Oct 2$2.33$2.6756%0.87$192.67$257.33
180/185255/260Oct 2$1.95$3.0563%0.64$183.05$256.95
210/212235/238Sep 4$1.48$1.0241%1.45$211.02$236.48
198/200238/240Sep 18$1.32$1.1847%1.12$198.68$238.82
185/190255/260Oct 2$1.96$3.0460%0.64$188.04$256.96
188/190235/238Sep 4$0.86$1.6464%0.52$189.14$235.86
202/205238/240Sep 18$1.43$1.0741%1.34$203.57$238.93
198/200242/245Sep 18$1.16$1.3452%0.87$198.84$243.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Sep 25$0.09$4.918%54.56
$222.50$225.00$227.50Aug 28$0.16$2.3419%14.63
$245.00$250.00$255.00Sep 11$0.18$4.829%26.78
$185.00$190.00$195.00Oct 2$0.13$4.877%37.46
$225.00$230.00$235.00Sep 11$0.35$4.6515%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Sep 11$0.18$4.8216%26.78
$205.00$210.00$215.00Oct 2$0.05$4.9511%99.00
$195.00$200.00$205.00Sep 25$0.12$4.889%40.67
$227.50$230.00$232.50Aug 28$0.09$2.4114%26.78
$210.00$215.00$220.00Oct 2$0.20$4.8011%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-1.86, 116 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$220.001:2Oct 9-$7.42$12.58
$240.00$250.001:2Oct 9-$3.14$6.86
$235.00$237.501:2Aug 28-$0.23$2.27
$237.50$240.001:2Aug 28-$0.15$2.35
$242.50$245.001:2Aug 28-$0.05$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$235.001:2Sep 11-$1.86$18.14
$220.00$205.001:2Oct 9-$1.02$13.98
$250.00$235.001:2Oct 2-$8.67$6.33
$200.00$190.001:2Oct 9-$0.47$9.53
$190.00$180.001:2Oct 9-$0.23$9.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 5.22%, avg 2.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Oct 2$11.650.463.0%5.22%8.20%16112
$240.00Oct 9$7.850.397.5%3.51%10.97%9--
$230.00Oct 9$11.100.483.0%4.97%7.95%126--
$240.00Oct 2$8.100.377.5%3.63%11.09%4031
$225.00Oct 2$13.400.520.7%6.00%6.74%21133
$225.00Oct 9$13.150.530.7%5.89%6.63%13--
$235.00Oct 9$8.950.435.2%4.01%9.23%1--
$235.00Oct 2$9.000.415.2%4.03%9.25%475
$230.00Sep 25$10.500.463.0%4.70%7.68%11158
$225.00Sep 25$12.600.510.7%5.64%6.38%52158

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 102,272
Total Puts 55,801
Put/Call Ratio 0.55
Net Difference 46,471

Prior's Put/Call Breakdown

Total Calls 5,945
Total Puts 9,069
Put/Call Ratio 1.53
Net Difference -3,124

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