Tour v526
CRWD
CROWDSTRIKE HLDGS IN Class A
$222.38 +17.55%
8/27 10:35

Option Volume

Detail
Current (08/27 10:35am) 162,907
Calls: 105,571 (65%)
Puts: 57,336 (35%)
Prior (08/20) 15,448
Calls: 6,222 (40%)
Puts: 9,226 (60%)
Current vs Prior +954.55%
Calls: +1596.74% (Calls)
Puts: +521.46% (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 +246.77%
Calls: +335.29%
Puts: +152.30%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/27 10:35am) $158.23M
Calls: $139.98M (88%)
Puts: $18.25M (12%)
Prior (08/20) $10.79M
Calls: $5.48M (51%)
Puts: $5.31M (49%)
Current vs Prior +1366.25%
Calls: +2454.06%
Puts: +243.62%
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 +154.81%
Calls: +236.62%
Puts: -11.04%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/27 10:35am) 0.54
Prior (08/20) 1.48
Current vs Prior -63.37%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -48.86%
Sentiment BULLISH

Open Interest

Detail
Current (08/27 10:35am) 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 4.20% | 7.92%10.98% | 15.86%
Prior 8.86% | 10.99%13.42% | 17.55%
Current vs Prior -52.64% | -27.93%-18.18% | -9.63%
Prior 7-Day Avg 7.72% | 10.78%8.98% | 16.72%
Current vs 7-Day Avg -45.64% | -26.51%+22.25% | -5.16%
Prior 7-Day Eod 8.86% | 10.99%14.02% | 17.51%
Current vs 7-Day Eod -52.64% | -27.93%-21.70% | -9.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.10% | 5.13%
Calls: 4.69% | 4.77%
Puts: 7.50% | 5.50%
Prior 3.77% | 4.34%
Calls: 4.96% | 4.03%
Puts: 2.58% | 4.65%
Current vs Prior +61.80% | +18.20%
Prior 7-Day Avg 6.26% | 7.72%
Calls: 5.79% | 6.92%
Puts: 6.74% | 8.52%
Current vs 7-Day Avg -2.62% | -33.57%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($139.98M) vs puts ($18.25M). Massive premium surge with dollar volume up 1366% vs prior. Dollar volume significantly above 7-day average (155% higher). Unusually high activity with volume up 955% 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
10:35BULLISHBULLISHBULLISH
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 147 of results (avg 6.3%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2832.2032.75$32.481.7%1.7K0.994.2K
$225.00Aug 282.782.83$2.811.8%6.5K0.401.7K
$225.00Sep 1810.5510.80$10.682.3%5030.493.1K
$192.50Aug 2829.6530.45$30.052.7%5170.99766
$220.00Sep 1812.8513.20$13.022.7%8480.562.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Sep 410.8011.10$10.952.7%590.58--
$225.00Sep 1812.5512.90$12.732.7%760.511.5K
$237.50Sep 1820.5521.20$20.883.1%--0.6636
$240.00Sep 1822.2523.05$22.653.5%210.6947
$235.00Sep 1818.7519.50$19.133.9%100.639

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.65, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 280.220.25$0.2412.5%9890.06926
$245.00Aug 280.110.13$0.1216.7%1.7K0.031.2K
$235.00Aug 280.570.63$0.6010.0%1.9K0.12727
$232.50Aug 280.870.96$0.929.8%1.1K0.17267
$257.50Sep 40.660.78$0.7216.7%260.081
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 280.430.50$0.4714.9%1.8K0.10337
$212.50Aug 280.720.80$0.7610.5%5820.15142
$195.00Sep 40.650.77$0.7116.9%1950.07323
$197.50Sep 40.871.01$0.9414.9%1480.09473
$180.00Sep 180.700.82$0.7615.8%5580.062.0K

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
$180.00Sep 441.4545.15$43.308.5%371.00130
$182.50Sep 439.7041.90$40.805.4%71.0049
$185.00Sep 436.9040.10$38.508.3%401.00265
$180.00Aug 2841.8543.40$42.633.6%1551.00941
$182.50Aug 2839.3040.90$40.104.0%441.00149
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2825.6528.40$27.0310.2%11.00--
$260.00Aug 2835.8038.45$37.137.1%41.00--
$242.50Aug 2816.3521.45$18.9027.0%40.94--
$240.00Aug 2815.5518.50$17.0217.3%120.9423
$260.00Sep 435.4038.95$37.179.6%100.941

Most actively traded options today. High liquidity = easy entry/exit. 302 active (total vol 118.6K, top 7.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 285.205.45$5.334.7%7.4K0.602.8K
$230.00Aug 281.321.40$1.365.9%7.3K0.231.4K
$225.00Aug 282.782.83$2.811.8%6.5K0.401.7K
$222.50Aug 283.854.05$3.955.1%5.3K0.501.1K
$200.00Aug 2822.2023.00$22.603.5%4.9K0.985.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 281.181.24$1.215.0%2.6K0.22301
$200.00Aug 280.060.09$0.0837.5%2.0K0.021.2K
$210.00Aug 280.430.50$0.4714.9%1.8K0.10337
$205.00Aug 280.120.20$0.1650.0%1.3K0.04494
$220.00Aug 282.752.88$2.824.6%1.2K0.40329

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 45.1%, max 53.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 28Oct 977.4%50.5%53.3%7.4K1.4K
$222.50Aug 28Sep 1877.3%51.7%49.4%5.4K1.4K
$215.00Aug 28Oct 276.4%51.3%49.0%3.3K2.2K
$220.00Aug 28Oct 976.5%51.5%48.7%7.4K2.8K
$225.00Aug 28Oct 976.5%52.4%46.0%6.6K1.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 28Oct 277.4%51.6%49.9%16065
$222.50Aug 28Sep 1877.3%51.7%49.4%741152
$215.00Aug 28Oct 276.4%51.3%49.0%2.6K307
$220.00Aug 28Oct 976.5%51.5%48.7%1.2K329
$225.00Aug 28Oct 276.6%52.5%46.1%371297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 0.75, avg 4.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$220.00Oct 9$11.40$8.60$11.4076%0.75$211.40
$190.00$195.00Oct 2$2.65$2.35$2.6586%0.89$192.65
$205.00$210.00Oct 2$2.45$2.55$2.4573%1.04$207.45
$240.00$250.00Oct 9$2.22$7.78$2.2239%3.50$242.22
$185.00$187.50Sep 18$1.38$1.12$1.3892%0.81$186.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$235.00Sep 4$3.22$1.78$3.2278%0.55$236.78
$205.00$200.00Oct 9$0.77$4.23$0.7728%5.49$204.23
$242.50$240.00Sep 18$1.28$1.22$1.2872%0.95$241.22
$250.00$247.50Sep 18$1.52$0.98$1.5279%0.64$248.48
$235.00$230.00Oct 2$2.50$2.50$2.5060%1.00$232.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 0.44, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$255.00$260.00Oct 9$1.63$1.63$3.3772%0.48$256.63
$227.50$230.00Aug 28$0.67$0.67$1.8369%0.37$228.17
$255.00$260.00Oct 2$1.15$1.15$3.8575%0.30$256.15
$222.50$225.00Aug 28$1.14$1.14$1.3650%0.84$223.64
$232.50$235.00Aug 28$0.32$0.32$2.1883%0.15$232.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$190.00Oct 9$3.05$3.05$6.9576%0.44$196.95
$220.00$205.00Oct 9$6.33$6.33$8.6757%0.73$213.67
$210.00$205.00Sep 25$1.95$1.95$3.0568%0.64$208.05
$220.00$215.00Sep 25$2.52$2.52$2.4856%1.02$217.48
$210.00$205.00Oct 2$1.90$1.90$3.1068%0.61$208.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $4.08, cheapest $4.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Aug 28Sep 4$4.0376.4%60.0%
$220.00Aug 28Sep 4$4.1076.5%60.2%
$222.50Aug 28Sep 4$4.2577.3%61.6%
$227.50Aug 28Sep 4$4.1076.9%63.1%
$225.00Aug 28Sep 4$4.2476.5%63.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 28Sep 4$4.0876.5%60.2%
$217.50Aug 28Sep 4$3.8576.4%60.0%
$222.50Aug 28Sep 4$4.1877.3%61.7%
$227.50Aug 28Sep 4$3.8277.0%63.1%
$225.00Aug 28Sep 4$4.1276.6%63.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 3.57% of stock, avg 9.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Aug 28$3.95$4.00$7.95$214.55$230.453.57%
$220.00Aug 28$5.33$2.82$8.15$211.85$228.153.66%
$225.00Aug 28$2.81$5.45$8.26$216.74$233.263.71%
$217.50Aug 28$6.80$1.90$8.70$208.80$226.203.91%
$227.50Aug 28$2.03$7.13$9.16$218.34$236.664.12%
$215.00Aug 28$8.65$1.21$9.86$205.14$224.864.43%
$230.00Aug 28$1.36$9.00$10.36$219.64$240.364.66%
$212.50Aug 28$10.80$0.76$11.56$200.94$224.065.20%
$232.50Aug 28$0.92$11.05$11.97$220.53$244.475.38%
$210.00Aug 28$12.85$0.47$13.32$196.68$223.325.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.61% of stock, avg 6.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$235.00$212.50Aug 28$0.60$0.76$1.36$211.14$236.36
$232.50$212.50Aug 28$0.92$0.76$1.68$210.82$234.18
$235.00$215.00Aug 28$0.60$1.21$1.81$213.19$236.81
$232.50$215.00Aug 28$0.92$1.21$2.13$212.87$234.63
$230.00$212.50Aug 28$1.36$0.76$2.12$210.38$232.12
$230.00$215.00Aug 28$1.36$1.21$2.57$212.43$232.57
$235.00$217.50Aug 28$0.60$1.90$2.50$215.00$237.50
$232.50$217.50Aug 28$0.92$1.90$2.82$214.68$235.32
$227.50$212.50Aug 28$2.03$0.76$2.79$209.71$230.29
$230.00$217.50Aug 28$1.36$1.90$3.26$214.24$233.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 1.56, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
205/210255/260Oct 2$3.05$1.9542%1.56$206.95$258.05
195/200255/260Oct 2$2.50$2.5052%1.00$197.50$257.50
205/210255/260Sep 25$2.69$2.3147%1.16$207.31$257.69
205/210250/255Sep 25$2.85$2.1543%1.33$207.15$252.85
190/195255/260Oct 2$2.15$2.8556%0.75$192.85$257.15
202/205238/240Sep 18$1.42$1.0842%1.31$203.58$238.92
180/185255/260Oct 2$1.79$3.2163%0.56$183.21$256.79
202/205242/245Sep 18$1.27$1.2347%1.03$203.73$243.77
200/202235/238Sep 4$1.04$1.4656%0.71$201.46$236.04
210/212235/238Sep 4$1.41$1.0941%1.29$211.09$236.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$217.50$220.00$222.50Aug 28$0.09$2.4120%26.78
$215.00$220.00$225.00Sep 11$0.27$4.7316%17.52
$225.00$230.00$235.00Oct 9$0.13$4.8710%37.46
$225.00$227.50$230.00Aug 28$0.11$2.3917%21.73
$225.00$230.00$235.00Sep 11$0.28$4.7214%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$205.00$210.00$215.00Oct 2$0.05$4.9511%99.00
$215.00$220.00$225.00Sep 11$0.23$4.7716%20.74
$220.00$225.00$230.00Oct 2$0.12$4.8811%40.67
$215.00$220.00$225.00Oct 2$0.23$4.7711%20.74
$210.00$212.50$215.00Sep 4$0.07$2.439%34.71

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 $-1.46, 117 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$220.001:2Oct 9-$7.40$12.60
$237.50$240.001:2Aug 28-$0.09$2.41
$235.00$237.501:2Aug 28-$0.18$2.32
$242.50$245.001:2Aug 28-$0.04$2.46
$232.50$235.001:2Aug 28-$0.28$2.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$235.001:2Sep 11-$1.46$18.54
$220.00$205.001:2Oct 9-$1.07$13.93
$250.00$235.001:2Oct 2-$8.73$6.27
$200.00$190.001:2Oct 9-$0.53$9.47
$190.00$180.001:2Oct 9-$0.56$9.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 3.53%, avg 2.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Oct 9$7.850.397.9%3.53%11.45%9--
$225.00Oct 2$13.200.521.2%5.94%7.11%21133
$230.00Oct 9$10.900.483.4%4.90%8.33%128--
$235.00Oct 9$9.000.435.7%4.05%9.72%3--
$230.00Oct 2$10.900.463.4%4.90%8.33%16112
$240.00Oct 2$7.900.377.9%3.55%11.48%4031
$225.00Oct 9$12.950.531.2%5.82%7.00%13--
$235.00Oct 2$9.000.415.7%4.05%9.72%475
$250.00Oct 9$5.200.3112.4%2.34%14.76%25--
$225.00Sep 25$12.050.511.2%5.42%6.60%53158

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 105,571
Total Puts 57,336
Put/Call Ratio 0.54
Net Difference 48,235

Prior's Put/Call Breakdown

Total Calls 6,222
Total Puts 9,226
Put/Call Ratio 1.48
Net Difference -3,004

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