Tour v531
CRWD
CROWDSTRIKE HLDGS IN Class A
$281.99 +3.42%
◀ 10/6 10:15 ▶

Option Volume

Detail
ℹ
Current (10/06 10:15am) 48,908
Calls: 28,747 (59%)
Puts: 20,161 (41%)
Prior (09/14) 99,742
Calls: 78,887 (79%)
Puts: 20,855 (21%)
Current vs Prior -50.97%
Calls: -63.56% (Calls)
Puts: -3.33% (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 -33.42%
Calls: -37.12%
Puts: -27.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 10:15am) $58.39M
Calls: $41.48M (71%)
Puts: $16.91M (29%)
Prior (09/14) $90.37M
Calls: $77.23M (85%)
Puts: $13.14M (15%)
Current vs Prior -35.39%
Calls: -46.29%
Puts: +28.74%
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 -19.71%
Calls: -25.26%
Puts: -1.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 10:15am) 0.70
Prior (09/14) 0.26
Current vs Prior +165.29%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -14.67%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/06 10:15am) 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 4.66% | 7.26%7.26% | 15.14%
Prior 6.50% | 8.84%6.50% | 13.76%
Current vs Prior -28.42% | -17.95%+11.54% | +10.05%
Prior 7-Day Avg 6.65% | 9.98%8.90% | 16.09%
Current vs 7-Day Avg -30.01% | -27.33%-18.50% | -5.86%
Prior 7-Day Eod 6.50% | 8.84%7.00% | 14.87%
Current vs 7-Day Eod -28.42% | -17.95%+3.69% | +1.82%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.71% | 4.92%
Calls: 5.80% | 4.21%
Puts: 5.62% | 5.62%
Prior 3.04% | 3.89%
Calls: 1.89% | 4.19%
Puts: 4.20% | 3.58%
Current vs Prior +87.83% | +26.48%
Prior 7-Day Avg 6.21% | 6.35%
Calls: 5.54% | 6.00%
Puts: 6.89% | 6.70%
Current vs 7-Day Avg -8.11% | -22.57%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($41.48M). Below-average activity with volume down 51% vs prior. P/C ratio rising 165% - 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 NEUTRAL
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
10:15BULLISHBULLISHBULLISH
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 149 of results (avg 7.0%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Nov 2030.2531.10$30.682.8%190.67671
$272.50Nov 2025.8026.60$26.203.1%10.61188
$270.00Nov 2027.2028.15$27.673.4%270.63959
$280.00Nov 2021.9022.70$22.303.6%1130.551.6K
$277.50Nov 2023.1524.00$23.583.6%--0.57157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 205.155.30$5.232.9%1560.171.6K
$300.00Oct 1621.0021.75$21.383.5%60.7580
$290.00Nov 2024.1525.05$24.603.7%--0.5237
$300.00Nov 2029.8031.20$30.504.6%50.5951
$287.50Nov 2022.6023.70$23.154.8%90.505

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.71, cheapest $0.56)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Oct 90.510.62$0.5619.6%3400.081.2K
$302.50Oct 90.690.84$0.7619.7%750.10117
$320.00Oct 160.891.07$0.9818.4%1750.09488
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 90.440.51$0.4814.6%7770.072.2K
$262.50Oct 90.630.73$0.6814.7%940.09335
$265.00Oct 90.871.01$0.9414.9%2440.12502
$240.00Oct 160.410.49$0.4517.8%760.041.6K
$245.00Oct 160.620.74$0.6817.6%1220.06690

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 949.1054.30$51.7010.1%141.00154
$232.50Oct 946.5551.70$49.1310.5%51.009
$235.00Oct 945.3048.85$47.087.5%21.00203
$237.50Oct 942.8047.00$44.909.4%10.9942
$240.00Oct 940.8544.50$42.688.6%40.99531
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1646.2551.50$48.8810.7%10.9312
$302.50Oct 919.0023.95$21.4823.0%10.8910
$300.00Oct 918.0520.30$19.1811.7%190.8646
$310.00Oct 1627.1530.65$28.9012.1%30.853
$305.00Oct 1623.7027.60$25.6515.2%20.8011

Most actively traded options today. High liquidity = easy entry/exit. 326 active (total vol 37.1K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.50Oct 92.132.30$2.227.7%2.1K0.25274
$290.00Oct 92.752.94$2.856.7%1.7K0.301.8K
$282.50Oct 95.505.85$5.686.2%1.6K0.491.4K
$285.00Oct 94.354.80$4.579.8%1.6K0.431.4K
$300.00Oct 163.253.65$3.4511.6%1.2K0.256.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Nov 2012.1013.00$12.557.2%1.6K0.331.8K
$280.00Nov 2018.5019.55$19.025.5%1.5K0.4519
$230.00Oct 160.180.28$0.2343.5%8190.023.2K
$270.00Oct 91.641.83$1.7410.9%8060.20781
$260.00Oct 90.440.51$0.4814.6%7770.072.2K

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 8.8%, max 11.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$292.50Oct 9Oct 2356.7%50.9%11.4%2.3K275
$267.50Oct 9Nov 2056.7%51.0%11.1%28256
$282.50Oct 9Nov 2056.5%50.8%11.1%1.6K1.6K
$277.50Oct 9Nov 2056.0%50.6%10.6%169892
$280.00Oct 9Nov 2055.6%50.7%9.8%1.2K2.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$295.00Oct 9Nov 657.0%51.1%11.6%1032
$267.50Oct 9Nov 2056.7%51.0%11.1%334467
$282.50Oct 9Nov 2056.5%50.8%11.1%19544
$277.50Oct 9Nov 2056.0%50.6%10.7%158138
$280.00Oct 9Nov 2055.6%50.7%9.8%2.3K46

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 1.66, avg 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$275.00Oct 30$1.88$3.12$1.8865%1.66$271.88
$300.00$305.00Nov 13$0.80$4.20$0.8039%5.25$300.80
$270.00$275.00Nov 6$2.08$2.92$2.0864%1.40$272.08
$265.00$270.00Nov 13$2.30$2.70$2.3068%1.17$267.30
$295.00$300.00Nov 6$1.02$3.98$1.0241%3.90$296.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$305.00Oct 16$3.25$1.75$3.2585%0.54$306.75
$320.00$310.00Nov 20$6.48$3.52$6.4872%0.54$313.52
$300.00$295.00Oct 30$2.74$2.26$2.7466%0.82$297.26
$300.00$295.00Nov 6$2.65$2.35$2.6562%0.89$297.35
$292.50$290.00Oct 23$1.10$1.40$1.1061%1.27$291.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 0.83, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$305.00$310.00Nov 13$2.27$2.27$2.7364%0.83$307.27
$295.00$300.00Nov 13$2.33$2.33$2.6757%0.87$297.33
$300.00$305.00Nov 6$1.96$1.96$3.0462%0.64$301.96
$305.00$310.00Oct 30$1.55$1.55$3.4570%0.45$306.55
$325.00$330.00Oct 30$0.79$0.79$4.2183%0.19$325.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$265.00$260.00Nov 13$1.90$1.90$3.1068%0.61$263.10
$260.00$255.00Nov 6$1.60$1.60$3.4073%0.47$258.40
$255.00$250.00Nov 13$1.50$1.50$3.5076%0.43$253.50
$270.00$267.50Nov 20$1.28$1.28$1.2263%1.05$268.72
$240.00$235.00Nov 6$0.91$0.91$4.0986%0.22$239.09

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.55, cheapest $3.37)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 9Oct 16$3.5056.0%50.2%
$280.00Oct 9Oct 16$3.7855.6%49.9%
$290.00Oct 9Oct 16$3.4556.4%51.3%
$275.00Oct 9Oct 16$3.3055.7%50.8%
$287.50Oct 9Oct 16$3.7256.8%52.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 9Oct 16$3.3756.0%50.2%
$280.00Oct 9Oct 16$3.4555.6%49.9%
$290.00Oct 9Oct 16$3.2556.4%51.3%
$275.00Oct 9Oct 16$3.3555.7%50.8%
$287.50Oct 9Oct 16$3.6156.8%52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 4.22% of stock, avg 10.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Oct 9$6.90$5.00$11.90$268.10$291.904.22%
$282.50Oct 9$5.68$6.23$11.91$270.59$294.414.22%
$285.00Oct 9$4.57$7.45$12.02$272.98$297.024.26%
$277.50Oct 9$8.55$3.95$12.50$265.00$290.004.43%
$287.50Oct 9$3.68$9.07$12.75$274.75$300.254.52%
$275.00Oct 9$10.10$3.03$13.13$261.87$288.134.66%
$290.00Oct 9$2.85$10.83$13.68$276.32$303.684.85%
$272.50Oct 9$11.88$2.32$14.20$258.30$286.705.04%
$292.50Oct 9$2.22$12.73$14.95$277.55$307.455.30%
$270.00Oct 9$13.58$1.74$15.32$254.68$285.325.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.40% of stock, avg 7.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$292.50$270.00Oct 9$2.22$1.74$3.96$266.04$296.46
$292.50$272.50Oct 9$2.22$2.32$4.54$267.96$297.04
$290.00$270.00Oct 9$2.85$1.74$4.59$265.41$294.59
$290.00$272.50Oct 9$2.85$2.32$5.17$267.33$295.17
$292.50$275.00Oct 9$2.22$3.03$5.25$269.75$297.75
$290.00$275.00Oct 9$2.85$3.03$5.88$269.12$295.88
$287.50$270.00Oct 9$3.68$1.74$5.42$264.58$292.92
$287.50$272.50Oct 9$3.68$2.32$6.00$266.50$293.50
$292.50$277.50Oct 9$2.22$3.95$6.17$271.33$298.67
$287.50$275.00Oct 9$3.68$3.03$6.71$268.29$294.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 302 found (best R:R 1.73, avg credit $1.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/265305/310Oct 30$3.17$1.8340%1.73$261.83$308.17
260/265320/325Nov 13$3.10$1.9041%1.63$261.90$323.10
255/260325/330Nov 6$2.53$2.4752%1.02$257.47$327.53
250/255320/325Nov 13$2.70$2.3049%1.17$252.30$322.70
235/240325/330Nov 6$1.84$3.1666%0.58$238.16$326.84
230/235305/310Oct 30$2.05$2.9561%0.69$232.95$307.05
260/265325/330Oct 30$2.41$2.5954%0.93$262.59$327.41
260/265330/335Oct 30$2.25$2.7557%0.82$262.75$332.25
250/255305/310Oct 30$2.63$2.3749%1.11$252.37$307.63
255/260310/315Nov 6$2.90$2.1044%1.38$257.10$312.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 found (best R:R 46.62, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Nov 20$0.21$9.7912%46.62
$300.00$305.00$310.00Oct 16$0.13$4.8710%37.46
$275.00$280.00$285.00Oct 30$0.18$4.8211%26.78
$285.00$287.50$290.00Oct 9$0.06$2.4412%40.67
$290.00$295.00$300.00Oct 30$0.17$4.8310%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 30$0.06$4.9410%82.33
$265.00$270.00$275.00Nov 6$0.09$4.919%54.56
$270.00$275.00$280.00Nov 6$0.18$4.8210%26.78
$235.00$240.00$245.00Nov 13$0.07$4.935%70.43
$265.00$270.00$275.00Nov 13$0.17$4.838%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. 112 found (best net $-8.92, 110 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$325.00$330.001:2Oct 16-$0.29$4.71
$320.00$325.001:2Oct 9-$0.16$4.84
$307.50$310.001:2Oct 9-$0.21$2.29
$312.50$315.001:2Oct 9-$0.18$2.32
$305.00$307.501:2Oct 9-$0.30$2.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$310.001:2Oct 16-$8.92$11.08
$300.00$290.001:2Oct 16-$6.78$3.22
$237.50$235.001:2Oct 9$0.00$2.50
$232.50$230.001:2Oct 9-$0.01$2.49
$252.50$250.001:2Oct 9-$0.07$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 6.17%, avg 2.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Nov 20$17.400.482.8%6.17%9.01%3501.0K
$287.50Nov 20$18.450.501.9%6.54%8.50%6566
$285.00Nov 20$19.500.521.1%6.92%7.98%98400
$300.00Nov 20$13.650.416.4%4.84%11.23%2002.0K
$282.50Nov 20$20.700.530.2%7.34%7.52%--172
$310.00Nov 20$10.800.349.9%3.83%13.76%1161.8K
$320.00Nov 20$8.200.2813.5%2.91%16.39%78702
$285.00Nov 13$16.600.511.1%5.89%6.95%920
$295.00Nov 13$12.450.434.6%4.42%9.03%32
$300.00Nov 13$10.700.396.4%3.79%10.18%519

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 28,747
Total Puts 20,161
Put/Call Ratio 0.70
Net Difference 8,586

Prior's Put/Call Breakdown

Total Calls 78,887
Total Puts 20,855
Put/Call Ratio 0.26
Net Difference 58,032

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