Tour v531
CRWD
CROWDSTRIKE HLDGS IN Class A
$284.49 +4.34%
◀ 10/6 10:00 ▶

Option Volume

Detail
ℹ
Current (10/06 10:00am) 40,312
Calls: 24,370 (60%)
Puts: 15,942 (40%)
Prior (09/14) 64,410
Calls: 51,542 (80%)
Puts: 12,868 (20%)
Current vs Prior -37.41%
Calls: -52.72% (Calls)
Puts: +23.89% (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 -45.12%
Calls: -46.70%
Puts: -42.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 10:00am) $46.31M
Calls: $35.53M (77%)
Puts: $10.78M (23%)
Prior (09/14) $53.39M
Calls: $46.36M (87%)
Puts: $7.03M (13%)
Current vs Prior -13.26%
Calls: -23.37%
Puts: +53.35%
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 -36.32%
Calls: -35.98%
Puts: -37.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 10:00am) 0.65
Prior (09/14) 0.25
Current vs Prior +162.02%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -20.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 10:00am) 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 4.71% | 7.36%7.36% | 15.20%
Prior 6.50% | 8.84%6.50% | 13.76%
Current vs Prior -27.59% | -16.80%+13.10% | +10.43%
Prior 7-Day Avg 6.65% | 9.98%8.90% | 16.09%
Current vs 7-Day Avg -29.20% | -26.32%-17.36% | -5.53%
Prior 7-Day Eod 6.50% | 8.84%7.00% | 14.87%
Current vs 7-Day Eod -27.59% | -16.80%+5.14% | +2.18%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.70% | 5.59%
Calls: 6.99% | 4.04%
Puts: 6.40% | 7.14%
Prior 3.04% | 3.89%
Calls: 1.89% | 4.19%
Puts: 4.20% | 3.58%
Current vs Prior +120.39% | +43.70%
Prior 7-Day Avg 6.21% | 6.35%
Calls: 5.54% | 6.00%
Puts: 6.89% | 6.70%
Current vs 7-Day Avg +7.82% | -12.03%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($35.53M) vs puts ($10.78M). Bullish P/C ratio of 0.65. P/C ratio rising 162% - 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
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 153 of results (avg 6.8%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 2023.7524.35$24.052.5%860.571.6K
$270.00Nov 2029.2029.95$29.582.5%240.65959
$267.50Nov 2030.6531.45$31.052.6%50.67112
$290.00Nov 2018.8519.35$19.102.6%2700.501.0K
$275.00Nov 2026.1526.95$26.553.0%190.61716
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 2035.4536.50$35.982.9%100.647
$282.50Oct 168.608.95$8.774.0%950.452
$300.00Oct 916.4017.10$16.754.2%130.8346
$300.00Nov 2028.4529.70$29.084.3%--0.5751
$280.00Nov 2017.6018.40$18.004.4%1.5K0.4319

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.54, cheapest $0.48)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 90.430.52$0.4818.8%4340.07466
$307.50Oct 90.580.69$0.6417.2%1060.0929
$305.00Oct 90.800.88$0.849.5%3070.111.2K
$330.00Oct 160.610.73$0.6717.9%390.06546
$325.00Oct 160.810.97$0.8918.0%5590.0820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 90.360.42$0.3915.4%7370.062.2K
$240.00Oct 90.050.06$0.0616.7%200.01709
$265.00Oct 90.690.79$0.7413.5%2120.10502
$230.00Oct 160.160.18$0.1711.8%6840.023.2K
$235.00Oct 160.250.30$0.2817.9%40.031.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 952.5557.60$55.089.2%121.00154
$235.00Oct 948.2052.30$50.258.2%21.00203
$237.50Oct 946.6049.95$48.286.9%11.0042
$240.00Oct 943.4547.85$45.659.6%41.00531
$242.50Oct 940.6545.45$43.0511.1%--1.0070
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 953.1056.05$54.585.4%460.98--
$330.00Oct 1642.9546.70$44.838.4%10.9212
$340.00Oct 3052.9558.35$55.659.7%10.89--
$302.50Oct 917.8520.00$18.9311.4%10.8610
$300.00Oct 916.4017.10$16.754.2%130.8346

Most actively traded options today. High liquidity = easy entry/exit. 317 active (total vol 31.5K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.50Oct 92.933.15$3.047.2%2.1K0.31274
$290.00Oct 93.604.05$3.8311.7%1.5K0.371.8K
$282.50Oct 96.907.40$7.157.0%1.4K0.561.4K
$285.00Oct 95.706.00$5.855.1%1.3K0.491.4K
$300.00Oct 164.104.50$4.309.3%1.2K0.296.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Nov 2011.3512.00$11.685.6%1.5K0.321.8K
$280.00Nov 2017.6018.40$18.004.4%1.5K0.4319
$260.00Oct 90.360.42$0.3915.4%7370.062.2K
$230.00Oct 160.160.18$0.1711.8%6840.023.2K
$270.00Oct 91.291.39$1.347.5%5320.16781

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 9.8%, max 15.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$295.00Oct 9Nov 1357.7%50.2%15.1%5671.2K
$285.00Oct 9Nov 2057.5%50.6%13.6%1.4K1.8K
$270.00Oct 9Nov 2057.3%51.3%11.6%2771.7K
$272.50Oct 9Nov 2056.8%51.0%11.4%342708
$275.00Oct 9Nov 2056.5%51.0%10.6%2861.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Oct 9Nov 2057.5%50.6%13.6%20684
$270.00Oct 9Nov 2057.3%51.3%11.6%5651.1K
$272.50Oct 9Nov 2056.8%51.0%11.4%187473
$295.00Oct 9Nov 657.7%51.8%11.4%532
$275.00Oct 9Nov 2056.5%51.0%10.6%454237

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 4.00, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$300.00Nov 13$1.00$4.00$1.0045%4.00$296.00
$232.50$235.00Nov 20$1.12$1.38$1.1288%1.23$233.62
$250.00$252.50Oct 9$1.45$1.05$1.45100%0.72$251.45
$252.50$255.00Nov 20$0.90$1.60$0.9077%1.78$253.40
$242.50$245.00Oct 16$1.40$1.10$1.4096%0.79$243.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$315.00$300.00Oct 30$9.88$5.12$9.8876%0.52$305.12
$305.00$300.00Oct 16$3.31$1.69$3.3177%0.51$301.69
$280.00$275.00Nov 13$1.55$3.45$1.5542%2.23$278.45
$255.00$250.00Nov 13$0.68$4.32$0.6822%6.35$254.32
$285.00$282.50Oct 16$1.03$1.47$1.0349%1.43$283.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 2.03, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$295.00Nov 13$3.35$3.35$1.6550%2.03$293.35
$325.00$330.00Oct 30$1.11$1.11$3.8982%0.29$326.11
$300.00$305.00Nov 13$2.25$2.25$2.7558%0.82$302.25
$320.00$325.00Nov 13$1.50$1.50$3.5072%0.43$321.50
$310.00$315.00Oct 30$1.45$1.45$3.5571%0.41$311.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$270.00Nov 13$2.65$2.65$2.3562%1.13$272.35
$250.00$245.00Nov 13$1.53$1.53$3.4780%0.44$248.47
$275.00$270.00Oct 30$2.20$2.20$2.8063%0.79$272.80
$265.00$260.00Nov 6$1.77$1.77$3.2371%0.55$263.23
$260.00$255.00Nov 13$1.62$1.62$3.3874%0.48$258.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.87, cheapest $3.56)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.50Oct 9Oct 16$3.5657.4%52.3%
$290.00Oct 9Oct 16$3.8057.6%52.5%
$285.00Oct 9Oct 16$3.9557.5%52.5%
$277.50Oct 9Oct 16$3.6056.2%51.3%
$287.50Oct 9Oct 16$3.9557.3%52.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.50Oct 9Oct 23$5.9257.4%52.3%
$290.00Oct 9Oct 16$3.6057.6%52.5%
$285.00Oct 9Oct 16$3.5557.5%52.5%
$277.50Oct 9Oct 16$3.4656.2%51.3%
$287.50Oct 9Oct 16$3.6357.3%52.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 4.25% of stock, avg 10.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$285.00Oct 9$5.85$6.25$12.10$272.90$297.104.25%
$282.50Oct 9$7.15$5.00$12.15$270.35$294.654.27%
$287.50Oct 9$4.75$7.60$12.35$275.15$299.854.34%
$280.00Oct 9$8.63$3.95$12.58$267.42$292.584.42%
$290.00Oct 9$3.83$9.05$12.88$277.12$302.884.53%
$277.50Oct 9$10.30$3.11$13.41$264.09$290.914.71%
$292.50Oct 9$3.04$10.83$13.87$278.63$306.374.88%
$275.00Oct 9$12.00$2.38$14.38$260.62$289.385.05%
$295.00Oct 9$2.38$12.68$15.06$279.94$310.065.29%
$272.50Oct 9$13.90$1.79$15.69$256.81$288.195.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.47% of stock, avg 7.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$272.50Oct 9$2.38$1.79$4.17$268.33$299.17
$295.00$275.00Oct 9$2.38$2.38$4.76$270.24$299.76
$292.50$272.50Oct 9$3.04$1.79$4.83$267.67$297.33
$292.50$275.00Oct 9$3.04$2.38$5.42$269.58$297.92
$295.00$277.50Oct 9$2.38$3.11$5.49$272.01$300.49
$292.50$277.50Oct 9$3.04$3.11$6.15$271.35$298.65
$290.00$272.50Oct 9$3.83$1.79$5.62$266.88$295.62
$290.00$275.00Oct 9$3.83$2.38$6.21$268.79$296.21
$295.00$280.00Oct 9$2.38$3.95$6.33$273.67$301.33
$290.00$277.50Oct 9$3.83$3.11$6.94$270.56$296.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 1.54, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
245/250320/325Nov 13$3.03$1.9752%1.54$246.97$323.03
255/260320/325Nov 13$3.12$1.8846%1.66$256.88$323.12
245/250310/315Nov 13$3.08$1.9246%1.60$246.92$313.08
265/270320/325Nov 13$3.43$1.5738%2.18$266.57$323.43
235/240325/330Oct 30$1.66$3.3472%0.50$238.34$326.66
245/250325/330Oct 30$1.92$3.0867%0.62$248.08$326.92
245/250335/340Nov 13$2.23$2.7760%0.81$247.77$337.23
260/265325/330Oct 30$2.44$2.5655%0.95$262.56$327.44
230/235325/330Oct 30$1.44$3.5675%0.40$233.56$326.44
250/255325/330Oct 30$2.00$3.0063%0.67$253.00$327.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 183 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Nov 20$0.23$9.7710%42.48
$290.00$300.00$310.00Nov 20$0.56$9.4414%16.86
$315.00$320.00$325.00Oct 23$0.08$4.927%61.50
$300.00$310.00$320.00Nov 20$0.59$9.4113%15.95
$310.00$315.00$320.00Oct 23$0.11$4.897%44.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Nov 20$0.09$9.9112%110.11
$245.00$250.00$255.00Oct 30$0.08$4.927%61.50
$290.00$292.50$295.00Oct 9$0.07$2.4311%34.71
$282.50$285.00$287.50Oct 9$0.10$2.4013%24.00
$260.00$265.00$270.00Oct 30$0.17$4.839%28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-11.61, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$320.001:2Oct 9-$0.10$4.90
$325.00$330.001:2Oct 9-$0.02$4.98
$320.00$325.001:2Oct 9-$0.09$4.91
$330.00$340.001:2Oct 9-$0.20$9.80
$312.50$315.001:2Oct 9-$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$315.001:2Oct 30-$11.61$13.39
$330.00$310.001:2Oct 16-$10.63$9.37
$300.00$290.001:2Oct 16-$5.53$4.47
$237.50$235.001:2Oct 9$0.00$2.50
$252.50$250.001:2Oct 9-$0.04$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 6.63%, avg 2.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Nov 20$18.850.501.9%6.63%8.56%2701.0K
$300.00Nov 20$14.900.435.5%5.24%10.69%1742.0K
$287.50Nov 20$19.950.521.1%7.01%8.07%3566
$285.00Nov 20$21.100.530.2%7.42%7.60%78400
$310.00Nov 20$11.700.369.0%4.11%13.08%1071.8K
$320.00Nov 20$9.000.3012.5%3.16%15.65%21702
$290.00Nov 13$16.150.501.9%5.68%7.61%213
$285.00Nov 13$18.250.540.2%6.41%6.59%620
$330.00Nov 20$7.150.2516.0%2.51%18.51%321.1K
$300.00Nov 13$11.700.425.5%4.11%9.56%219

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 24,370
Total Puts 15,942
Put/Call Ratio 0.65
Net Difference 8,428

Prior's Put/Call Breakdown

Total Calls 51,542
Total Puts 12,868
Put/Call Ratio 0.25
Net Difference 38,674

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