Tour v531
CRWD
CROWDSTRIKE HLDGS IN Class A
$285.67 +4.77%
◀ 10/6 09:55 ▶

Option Volume

Detail
ℹ
Current (10/06 9:55am) 30,774
Calls: 20,569 (67%)
Puts: 10,205 (33%)
Prior (09/14) 50,955
Calls: 40,824 (80%)
Puts: 10,131 (20%)
Current vs Prior -39.61%
Calls: -49.62% (Calls)
Puts: +0.73% (Puts)
Prior 7-Day Total 514,176
Calls: 320,034 (62%)
Puts: 194,142 (38%)
Prior 7-Day Average 73,453
Calls: 45,719 (62%)
Puts: 27,734 (38%)
Current vs Prior 7-Day Avg -58.10%
Calls: -55.01%
Puts: -63.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 9:55am) $33.75M
Calls: $29.02M (86%)
Puts: $4.73M (14%)
Prior (09/14) $38.66M
Calls: $32.46M (84%)
Puts: $6.19M (16%)
Current vs Prior -12.69%
Calls: -10.60%
Puts: -23.62%
Prior 7-Day Total $509.10M
Calls: $388.47M (76%)
Puts: $120.62M (24%)
Prior 7-Day Average $72.73M
Calls: $55.50M (76%)
Puts: $17.23M (24%)
Current vs Prior 7-Day Avg -53.59%
Calls: -47.71%
Puts: -72.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 9:55am) 0.50
Prior (09/14) 0.25
Current vs Prior +99.92%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -39.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 9:55am) 1,229,865
Calls: 625,361 (51%)
Puts: 604,504 (49%)
Prior (09/14) 1,271,573
Calls: 644,064 (51%)
Puts: 627,509 (49%)
Current vs Prior -3.28%
Prior 7-Day Total 8,188,988
Calls: 4,144,248 (51%)
Puts: 4,044,740 (49%)
Prior 7-Day Average 1,169,855
Calls: 592,035 (51%)
Puts: 577,820 (49%)
Current vs Prior 7-Day Avg +5.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 4.75% | 7.32%7.32% | 15.08%
Prior 6.50% | 8.84%6.50% | 13.76%
Current vs Prior -26.92% | -17.22%+12.53% | +9.59%
Prior 7-Day Avg 6.65% | 9.98%8.90% | 16.09%
Current vs 7-Day Avg -28.54% | -26.69%-17.78% | -6.25%
Prior 7-Day Eod 6.50% | 8.84%7.00% | 14.87%
Current vs 7-Day Eod -26.92% | -17.22%+4.60% | +1.40%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.99% | 6.20%
Calls: 6.94% | 5.40%
Puts: 7.04% | 6.99%
Prior 3.04% | 3.89%
Calls: 1.89% | 4.19%
Puts: 4.20% | 3.58%
Current vs Prior +129.93% | +59.38%
Prior 7-Day Avg 6.21% | 6.35%
Calls: 5.54% | 6.00%
Puts: 6.89% | 6.70%
Current vs 7-Day Avg +12.48% | -2.43%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($29.02M) vs puts ($4.73M). Extreme bullish P/C ratio of 0.50 - heavy call buying (20,569 calls vs 10,205 puts). P/C ratio rising 100% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
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 150 of results (avg 6.6%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1655.1557.00$56.083.3%--1.001.4K
$245.00Nov 2046.7048.40$47.553.6%70.82471
$290.00Nov 2019.2019.90$19.553.6%2680.501.0K
$272.50Nov 2028.0529.10$28.583.7%10.63188
$280.00Nov 2023.9524.85$24.403.7%740.571.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 2034.7035.65$35.172.7%100.647
$320.00Nov 2041.9043.15$42.532.9%--0.6923
$340.00Oct 953.7055.45$54.583.2%301.00--
$300.00Nov 2028.0029.00$28.503.5%--0.5751
$290.00Nov 2022.1523.05$22.604.0%--0.5037

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.68, cheapest $0.53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 90.490.58$0.5317.0%3930.08466
$307.50Oct 90.670.77$0.7213.9%730.1029
$305.00Oct 90.870.97$0.9210.9%2930.121.2K
$330.00Oct 160.630.76$0.7018.6%350.06546
$325.00Oct 160.851.00$0.9316.1%5580.0820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 90.360.40$0.3810.5%6610.052.2K
$262.50Oct 90.470.56$0.5217.3%840.07335
$267.50Oct 90.810.97$0.8918.0%3040.12383
$265.00Oct 90.640.73$0.6913.0%2020.09502
$235.00Oct 160.250.30$0.2817.9%30.021.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1655.1557.00$56.083.3%--1.001.4K
$232.50Oct 1649.9055.50$52.7010.6%--1.001.1K
$235.00Oct 1648.7052.80$50.758.1%11.00630
$237.50Oct 1647.2050.50$48.856.8%21.00437
$230.00Oct 952.0557.60$54.8310.1%121.00154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 953.7055.45$54.583.2%301.00--
$330.00Oct 1642.9546.70$44.838.4%10.9412
$340.00Oct 3054.1058.35$56.237.6%10.89--
$302.50Oct 917.0019.25$18.1312.4%--0.8510
$310.00Oct 1624.4029.25$26.8318.1%30.823

Most actively traded options today. High liquidity = easy entry/exit. 309 active (total vol 23.8K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.50Oct 93.203.55$3.3810.4%2.0K0.34274
$290.00Oct 94.104.50$4.309.3%1.3K0.391.8K
$282.50Oct 97.658.25$7.957.5%1.3K0.591.4K
$285.00Oct 96.256.70$6.486.9%1.2K0.521.4K
$300.00Oct 164.304.65$4.477.8%1.1K0.306.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 90.360.40$0.3810.5%6610.052.2K
$280.00Oct 93.503.80$3.658.2%4160.3527
$270.00Oct 91.151.28$1.2110.7%3830.15781
$255.00Oct 90.200.26$0.2326.1%3420.032.2K
$267.50Oct 90.810.97$0.8918.0%3040.12383

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 11.0%, max 15.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 9Nov 2058.6%50.7%15.6%2511.7K
$272.50Oct 9Nov 2058.1%50.7%14.7%340708
$295.00Oct 9Nov 1356.9%49.6%14.5%4891.2K
$277.50Oct 9Nov 2057.7%50.5%14.3%150892
$280.00Oct 9Nov 2057.0%50.2%13.4%9482.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 9Nov 2058.6%50.7%15.6%4051.1K
$272.50Oct 9Nov 2058.1%50.7%14.7%164473
$277.50Oct 9Nov 2057.7%50.5%14.3%76138
$280.00Oct 9Nov 2057.0%50.2%13.4%44346
$275.00Oct 9Nov 2057.5%51.0%12.8%295237

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 2.16, avg 4.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$252.50$255.00Oct 23$0.79$1.71$0.7987%2.16$253.29
$295.00$300.00Nov 13$0.95$4.05$0.9545%4.26$295.95
$242.50$245.00Oct 16$1.25$1.25$1.2594%1.00$243.75
$255.00$257.50Oct 9$1.38$1.12$1.3897%0.81$256.38
$237.50$240.00Oct 9$1.50$1.00$1.5099%0.67$239.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$275.00Nov 13$1.48$3.52$1.4842%2.38$278.52
$295.00$290.00Oct 30$2.35$2.65$2.3558%1.13$292.65
$287.50$285.00Nov 20$0.98$1.52$0.9848%1.55$286.52
$240.00$235.00Nov 13$0.41$4.59$0.4114%11.20$239.59
$275.00$272.50Oct 16$0.55$1.95$0.5532%3.55$274.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 0.83, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$295.00Nov 13$3.45$3.45$1.5550%2.23$293.45
$320.00$325.00Nov 13$2.10$2.10$2.9072%0.72$322.10
$300.00$305.00Nov 6$2.71$2.71$2.2960%1.18$302.71
$310.00$315.00Nov 6$1.72$1.72$3.2869%0.52$311.72
$300.00$305.00Oct 30$1.97$1.97$3.0362%0.65$301.97
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$265.00Nov 13$4.55$4.55$5.4562%0.83$270.45
$250.00$245.00Nov 13$1.50$1.50$3.5080%0.43$248.50
$260.00$255.00Nov 13$1.77$1.77$3.2373%0.55$258.23
$285.00$282.50Nov 20$1.57$1.57$0.9354%1.69$283.43
$275.00$270.00Oct 30$2.08$2.08$2.9263%0.71$272.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.84, cheapest $5.82)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Oct 9Oct 16$3.7257.0%51.3%
$285.00Oct 9Oct 16$3.7055.9%50.6%
$292.50Oct 9Oct 16$3.5257.1%52.0%
$282.50Oct 9Oct 16$3.9856.0%51.4%
$287.50Oct 9Oct 16$3.7557.0%52.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.50Oct 9Oct 23$5.8257.1%50.9%
$280.00Oct 9Oct 16$3.4257.0%51.3%
$285.00Oct 9Oct 16$3.6555.9%50.6%
$282.50Oct 9Oct 16$3.6856.0%51.4%
$287.50Oct 9Oct 16$3.6357.0%52.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 4.26% of stock, avg 10.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$285.00Oct 9$6.48$5.70$12.18$272.82$297.184.26%
$287.50Oct 9$5.32$7.10$12.42$275.08$299.924.35%
$282.50Oct 9$7.95$4.60$12.55$269.95$295.054.39%
$290.00Oct 9$4.30$8.57$12.87$277.13$302.874.51%
$280.00Oct 9$9.38$3.65$13.03$266.97$293.034.56%
$292.50Oct 9$3.38$10.20$13.58$278.92$306.084.75%
$277.50Oct 9$11.28$2.82$14.10$263.40$291.604.94%
$295.00Oct 9$2.71$11.80$14.51$280.49$309.515.08%
$275.00Oct 9$13.10$2.15$15.25$259.75$290.255.34%
$272.50Oct 9$14.98$1.59$16.57$255.93$289.075.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.49% of stock, avg 6.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.50$275.00Oct 9$2.11$2.15$4.26$270.74$301.76
$295.00$275.00Oct 9$2.71$2.15$4.86$270.14$299.86
$297.50$277.50Oct 9$2.11$2.82$4.93$272.57$302.43
$295.00$277.50Oct 9$2.71$2.82$5.53$271.97$300.53
$292.50$275.00Oct 9$3.38$2.15$5.53$269.47$298.03
$292.50$277.50Oct 9$3.38$2.82$6.20$271.30$298.70
$297.50$280.00Oct 9$2.11$3.65$5.76$274.24$303.26
$295.00$280.00Oct 9$2.71$3.65$6.36$273.64$301.36
$292.50$280.00Oct 9$3.38$3.65$7.03$272.97$299.53
$290.00$275.00Oct 9$4.30$2.15$6.45$268.55$296.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 343 found (best R:R 2.57, avg credit $1.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
245/250320/325Nov 13$3.60$1.4052%2.57$246.40$323.60
255/260320/325Nov 13$3.87$1.1346%3.42$256.13$323.87
230/235320/325Nov 13$2.79$2.2160%1.26$232.21$322.79
240/245320/325Nov 13$2.97$2.0356%1.46$242.03$322.97
260/265320/325Nov 13$3.35$1.6542%2.03$261.65$323.35
250/255320/325Nov 13$2.98$2.0249%1.48$252.02$322.98
235/240320/325Nov 13$2.51$2.4958%1.01$237.49$322.51
240/245310/315Nov 6$2.61$2.3954%1.09$242.39$312.61
260/265310/315Nov 6$3.29$1.7141%1.92$261.71$313.29
245/250310/315Nov 6$2.70$2.3051%1.17$247.30$312.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 22.26, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Nov 20$0.43$9.5711%22.26
$255.00$260.00$265.00Oct 30$0.09$4.918%54.56
$320.00$330.00$340.00Nov 20$0.42$9.5810%22.81
$305.00$310.00$315.00Oct 16$0.15$4.8510%32.33
$295.00$300.00$305.00Oct 23$0.22$4.7811%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$285.00$287.50$290.00Oct 9$0.07$2.4313%34.71
$260.00$265.00$270.00Oct 30$0.16$4.8410%30.25
$250.00$255.00$260.00Oct 30$0.11$4.897%44.45
$240.00$245.00$250.00Nov 6$0.09$4.916%54.56
$277.50$280.00$282.50Oct 9$0.12$2.3812%19.83

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 $-8.83, 116 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Oct 23-$0.41$9.59
$315.00$320.001:2Oct 9-$0.02$4.98
$320.00$325.001:2Oct 9-$0.03$4.97
$325.00$330.001:2Oct 9-$0.06$4.94
$330.00$340.001:2Oct 9-$0.20$9.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$310.001:2Oct 16-$8.83$11.17
$340.00$315.001:2Oct 30-$12.17$12.83
$315.00$295.001:2Oct 30-$5.26$14.74
$300.00$290.001:2Oct 16-$5.49$4.51
$237.50$235.001:2Oct 9$0.00$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 6.72%, avg 2.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Nov 20$19.200.501.5%6.72%8.24%2681.0K
$300.00Nov 20$15.150.435.0%5.30%10.32%1582.0K
$287.50Nov 20$20.300.520.6%7.11%7.75%3566
$310.00Nov 20$11.900.368.5%4.17%12.68%901.8K
$320.00Nov 20$9.250.3012.0%3.24%15.26%19702
$290.00Nov 13$16.450.501.5%5.76%7.27%213
$330.00Nov 20$7.150.2515.5%2.50%18.02%301.1K
$300.00Nov 13$11.700.415.0%4.10%9.11%219
$310.00Nov 13$8.500.348.5%2.98%11.49%123
$340.00Nov 20$5.450.2019.0%1.91%20.93%91.2K

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 20,569
Total Puts 10,205
Put/Call Ratio 0.50
Net Difference 10,364

Prior's Put/Call Breakdown

Total Calls 40,824
Total Puts 10,131
Put/Call Ratio 0.25
Net Difference 30,693

Prior 7-Day Put/Call Summary

Total Calls 320,034
Total Puts 194,142
Average Put/Call Ratio 0.82
Ratio Trend Rising

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