Tour v531
CRWD
CROWDSTRIKE HLDGS IN Class A
$282.46 +3.59%
◀ 10/6 10:20 ▶

Option Volume

Detail
ℹ
Current (10/06 10:20am) 50,883
Calls: 29,918 (59%)
Puts: 20,965 (41%)
Prior (09/14) 105,363
Calls: 82,178 (78%)
Puts: 23,185 (22%)
Current vs Prior -51.71%
Calls: -63.59% (Calls)
Puts: -9.58% (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 -30.73%
Calls: -34.56%
Puts: -24.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 10:20am) $61.12M
Calls: $43.98M (72%)
Puts: $17.14M (28%)
Prior (09/14) $91.81M
Calls: $77.60M (85%)
Puts: $14.20M (15%)
Current vs Prior -33.43%
Calls: -43.33%
Puts: +20.71%
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 -15.96%
Calls: -20.76%
Puts: -0.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 10:20am) 0.70
Prior (09/14) 0.28
Current vs Prior +148.38%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -14.74%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/06 10:20am) 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 4.67% | 7.30%7.30% | 15.10%
Prior 6.50% | 8.84%6.50% | 13.76%
Current vs Prior -28.16% | -17.40%+12.28% | +9.73%
Prior 7-Day Avg 6.65% | 9.98%8.90% | 16.09%
Current vs 7-Day Avg -29.75% | -26.85%-17.96% | -6.13%
Prior 7-Day Eod 6.50% | 8.84%7.00% | 14.87%
Current vs 7-Day Eod -28.16% | -17.40%+4.38% | +1.53%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.53% | 4.72%
Calls: 6.80% | 3.16%
Puts: 10.26% | 6.28%
Prior 3.04% | 3.89%
Calls: 1.89% | 4.19%
Puts: 4.20% | 3.58%
Current vs Prior +180.59% | +21.34%
Prior 7-Day Avg 6.21% | 6.35%
Calls: 5.54% | 6.00%
Puts: 6.89% | 6.70%
Current vs 7-Day Avg +37.26% | -25.72%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($43.98M). Below-average activity with volume down 52% vs prior. P/C ratio rising 148% - 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
10:20BULLISHBULLISHBULLISH
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 152 of results (avg 6.8%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2014.1014.40$14.252.1%2070.412.0K
$272.50Nov 2026.3027.05$26.682.8%10.61188
$265.00Nov 2030.5531.50$31.033.1%190.67671
$262.50Nov 2032.0533.05$32.553.1%170.691.0K
$280.00Oct 1610.9011.25$11.083.2%4970.561.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 2036.6037.75$37.173.1%100.657
$280.00Nov 2018.4019.00$18.703.2%1.5K0.4419
$300.00Nov 2029.7530.85$30.303.6%50.5951
$270.00Nov 2013.8014.35$14.083.9%390.37273
$287.50Nov 2022.1523.15$22.654.4%90.505

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.73, cheapest $0.45)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Oct 90.550.67$0.6119.7%3410.091.2K
$302.50Oct 90.750.87$0.8114.8%780.11117
$325.00Oct 160.690.81$0.7516.0%5650.0720
$320.00Oct 160.931.05$0.9912.1%1760.09488
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 90.420.49$0.4515.6%8310.072.2K
$262.50Oct 90.580.69$0.6417.2%1040.09335
$265.00Oct 90.820.93$0.8812.5%2550.11502
$240.00Oct 160.400.48$0.4418.2%800.041.6K
$245.00Oct 160.590.72$0.6619.7%1250.06690

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 950.3553.85$52.106.7%141.00154
$232.50Oct 946.5551.70$49.1310.5%51.009
$235.00Oct 945.7549.50$47.637.9%21.00203
$237.50Oct 943.2547.00$45.138.3%11.0042
$240.00Oct 940.8544.50$42.688.6%41.00531
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1646.2551.50$48.8810.7%10.9512
$302.50Oct 919.7521.95$20.8510.6%20.8910
$300.00Oct 917.3520.10$18.7314.7%190.8646
$310.00Oct 1627.1530.65$28.9012.1%30.843
$305.00Oct 1623.7027.60$25.6515.2%20.8011

Most actively traded options today. High liquidity = easy entry/exit. 327 active (total vol 38.6K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.50Oct 92.302.43$2.375.5%2.2K0.27274
$290.00Oct 92.973.10$3.044.3%1.8K0.321.8K
$285.00Oct 94.605.10$4.8510.3%1.7K0.451.4K
$282.50Oct 95.806.25$6.037.5%1.6K0.511.4K
$300.00Oct 163.453.80$3.639.6%1.2K0.266.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Nov 2011.7012.45$12.086.2%1.6K0.331.8K
$280.00Nov 2018.4019.00$18.703.2%1.5K0.4419
$260.00Oct 90.420.49$0.4515.6%8310.072.2K
$270.00Oct 91.541.69$1.629.3%8210.19781
$230.00Oct 160.180.28$0.2343.5%8190.023.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 8.1%, max 11.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$292.50Oct 9Oct 2356.7%51.1%10.8%2.4K275
$270.00Oct 9Nov 2056.1%50.9%10.4%3451.7K
$277.50Oct 9Nov 2055.3%50.2%10.1%172892
$282.50Oct 9Nov 2055.3%50.5%9.5%1.7K1.6K
$272.50Oct 9Nov 2055.5%50.8%9.2%348708
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$295.00Oct 9Nov 656.9%51.0%11.7%1132
$270.00Oct 9Nov 2056.1%50.9%10.4%8601.1K
$277.50Oct 9Nov 2055.3%50.3%10.1%159138
$282.50Oct 9Nov 2055.3%50.5%9.5%20144
$272.50Oct 9Nov 2055.5%50.8%9.2%232473

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 2.01, avg 4.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$247.50$250.00Nov 20$0.83$1.67$0.8379%2.01$248.33
$232.50$235.00Oct 9$1.50$1.00$1.50100%0.67$234.00
$265.00$270.00Nov 13$2.30$2.70$2.3068%1.17$267.30
$227.50$230.00Oct 16$1.52$0.98$1.52100%0.64$229.02
$300.00$305.00Nov 13$0.88$4.12$0.8839%4.68$300.88
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$305.00Oct 16$3.25$1.75$3.2584%0.54$306.75
$280.00$275.00Oct 30$1.87$3.13$1.8745%1.67$278.13
$292.50$290.00Oct 23$1.28$1.22$1.2860%0.95$291.22
$300.00$295.00Nov 6$2.88$2.12$2.8863%0.74$297.12
$290.00$285.00Nov 6$2.47$2.53$2.4754%1.02$287.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 0.69, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$305.00$310.00Oct 30$1.60$1.60$3.4069%0.47$306.60
$295.00$300.00Nov 13$2.25$2.25$2.7557%0.82$297.25
$325.00$330.00Oct 30$0.79$0.79$4.2183%0.19$325.79
$292.50$295.00Oct 16$0.93$0.93$1.5764%0.59$293.43
$300.00$305.00Oct 23$1.47$1.47$3.5369%0.42$301.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$265.00$260.00Nov 6$2.05$2.05$2.9569%0.69$262.95
$270.00$265.00Nov 13$2.15$2.15$2.8564%0.75$267.85
$265.00$260.00Oct 30$1.75$1.75$3.2571%0.54$263.25
$275.00$270.00Oct 30$2.20$2.20$2.8060%0.79$272.80
$275.00$270.00Nov 6$2.19$2.19$2.8160%0.78$272.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.65, cheapest $3.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Oct 9Oct 16$3.5156.6%51.3%
$287.50Oct 9Oct 16$3.5856.7%51.9%
$282.50Oct 9Oct 16$3.8555.3%50.6%
$280.00Oct 9Oct 16$3.7355.2%50.5%
$277.50Oct 9Oct 16$3.6355.3%51.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Oct 9Oct 16$3.5056.6%51.3%
$287.50Oct 9Oct 16$3.6556.7%51.9%
$282.50Oct 9Oct 16$3.7055.3%50.6%
$280.00Oct 9Oct 16$3.5755.2%50.5%
$277.50Oct 9Oct 16$3.5555.3%51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 4.21% of stock, avg 10.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$282.50Oct 9$6.03$5.85$11.88$270.62$294.384.21%
$280.00Oct 9$7.35$4.68$12.03$267.97$292.034.26%
$285.00Oct 9$4.85$7.18$12.03$272.97$297.034.26%
$277.50Oct 9$8.85$3.68$12.53$264.97$290.034.44%
$287.50Oct 9$3.90$8.68$12.58$274.92$300.084.45%
$275.00Oct 9$10.52$2.84$13.36$261.64$288.364.73%
$290.00Oct 9$3.04$10.35$13.39$276.61$303.394.74%
$272.50Oct 9$12.38$2.13$14.51$257.99$287.015.14%
$292.50Oct 9$2.37$12.18$14.55$277.95$307.055.15%
$295.00Oct 9$1.83$14.13$15.96$279.04$310.965.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.40% of stock, avg 7.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$272.50Oct 9$1.83$2.13$3.96$268.54$298.96
$292.50$272.50Oct 9$2.37$2.13$4.50$268.00$297.00
$295.00$275.00Oct 9$1.83$2.84$4.67$270.33$299.67
$292.50$275.00Oct 9$2.37$2.84$5.21$269.79$297.71
$290.00$272.50Oct 9$3.04$2.13$5.17$267.33$295.17
$290.00$275.00Oct 9$3.04$2.84$5.88$269.12$295.88
$295.00$277.50Oct 9$1.83$3.68$5.51$271.99$300.51
$292.50$277.50Oct 9$2.37$3.68$6.05$271.45$298.55
$290.00$277.50Oct 9$3.04$3.68$6.72$270.78$296.72
$287.50$272.50Oct 9$3.90$2.13$6.03$266.47$293.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 285 found (best R:R 2.03, avg credit $1.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/265305/310Oct 30$3.35$1.6540%2.03$261.65$308.35
260/265310/315Nov 6$3.30$1.7040%1.94$261.70$313.30
260/265325/330Oct 30$2.54$2.4654%1.03$262.46$327.54
260/265330/335Oct 30$2.38$2.6257%0.91$262.62$332.38
260/265320/325Nov 6$2.90$2.1046%1.38$262.10$322.90
250/255305/310Oct 30$2.68$2.3249%1.16$252.32$307.68
230/235305/310Oct 30$2.07$2.9361%0.71$232.93$307.07
240/245305/310Oct 30$2.31$2.6956%0.86$242.69$307.31
260/265330/335Nov 6$2.55$2.4551%1.04$262.45$332.55
260/265325/330Nov 6$2.65$2.3549%1.13$262.35$327.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 175 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$285.00$290.00$295.00Nov 6$0.05$4.959%99.00
$310.00$320.00$330.00Nov 20$0.45$9.5511%21.22
$295.00$300.00$305.00Oct 16$0.20$4.8012%24.00
$275.00$280.00$285.00Oct 30$0.17$4.8311%28.41
$285.00$287.50$290.00Oct 9$0.09$2.4112%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Nov 20$0.65$9.3514%14.38
$300.00$310.00$320.00Nov 20$0.59$9.4112%15.95
$240.00$245.00$250.00Oct 30$0.09$4.916%54.56
$235.00$240.00$245.00Nov 13$0.07$4.935%70.43
$235.00$240.00$245.00Oct 23$0.07$4.934%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-8.92, 109 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$325.00$330.001:2Oct 16-$0.31$4.69
$320.00$325.001:2Oct 9-$0.16$4.84
$312.50$315.001:2Oct 9-$0.16$2.34
$307.50$310.001:2Oct 9-$0.23$2.27
$310.00$312.501:2Oct 9-$0.25$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$310.001:2Oct 16-$8.92$11.08
$300.00$290.001:2Oct 16-$6.00$4.00
$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. 78 found (best yield 6.27%, avg 2.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Nov 20$17.700.482.7%6.27%8.94%3551.0K
$300.00Nov 20$14.100.416.2%4.99%11.20%2072.0K
$287.50Nov 20$18.650.501.8%6.60%8.39%6566
$285.00Nov 20$19.800.520.9%7.01%7.91%103400
$282.50Nov 20$20.900.540.0%7.40%7.41%23172
$310.00Nov 20$10.900.349.8%3.86%13.61%1231.8K
$320.00Nov 20$8.400.2913.3%2.97%16.26%102702
$285.00Nov 13$16.600.510.9%5.88%6.78%920
$295.00Nov 13$12.450.434.4%4.41%8.85%32
$300.00Nov 13$10.700.396.2%3.79%10.00%619

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 29,918
Total Puts 20,965
Put/Call Ratio 0.70
Net Difference 8,953

Prior's Put/Call Breakdown

Total Calls 82,178
Total Puts 23,185
Put/Call Ratio 0.28
Net Difference 58,993

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