Tour v531
CRWD
CROWDSTRIKE HLDGS IN Class A
$281.73 +3.32%
◀ 10/6 10:30 ▶

Option Volume

Detail
ℹ
Current (10/06 10:30am) 54,331
Calls: 31,890 (59%)
Puts: 22,441 (41%)
Prior (09/14) 118,349
Calls: 90,059 (76%)
Puts: 28,290 (24%)
Current vs Prior -54.09%
Calls: -64.59% (Calls)
Puts: -20.68% (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 -26.03%
Calls: -30.25%
Puts: -19.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 10:30am) $65.52M
Calls: $47.36M (72%)
Puts: $18.16M (28%)
Prior (09/14) $108.79M
Calls: $90.27M (83%)
Puts: $18.51M (17%)
Current vs Prior -39.77%
Calls: -47.53%
Puts: -1.89%
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 -9.90%
Calls: -14.66%
Puts: +5.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 10:30am) 0.70
Prior (09/14) 0.31
Current vs Prior +124.02%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -14.38%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/06 10:30am) 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 4.55% | 7.06%7.06% | 15.09%
Prior 6.50% | 8.84%6.50% | 13.76%
Current vs Prior -29.99% | -20.12%+8.59% | +9.63%
Prior 7-Day Avg 6.65% | 9.98%8.90% | 16.09%
Current vs 7-Day Avg -31.54% | -29.26%-20.66% | -6.22%
Prior 7-Day Eod 6.50% | 8.84%7.00% | 14.87%
Current vs 7-Day Eod -29.99% | -20.12%+0.94% | +1.44%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.11% | 6.13%
Calls: 6.64% | 3.85%
Puts: 11.57% | 8.42%
Prior 3.04% | 3.89%
Calls: 1.89% | 4.19%
Puts: 4.20% | 3.58%
Current vs Prior +199.67% | +57.58%
Prior 7-Day Avg 6.21% | 6.35%
Calls: 5.54% | 6.00%
Puts: 6.89% | 6.70%
Current vs 7-Day Avg +46.60% | -3.53%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($47.36M). Below-average activity with volume down 54% vs prior. P/C ratio rising 124% - 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
10:30BULLISHBULLISHBULLISH
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 152 of results (avg 6.8%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2043.9544.85$44.402.0%80.81471
$240.00Nov 2047.8048.90$48.352.3%30.831.4K
$300.00Nov 2013.7014.05$13.882.5%2100.412.0K
$270.00Nov 2027.1527.85$27.502.5%370.63959
$262.50Nov 2031.4532.55$32.003.4%170.691.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 2036.9037.95$37.422.8%100.667
$280.00Nov 2018.5019.15$18.833.5%1.6K0.4519
$300.00Nov 2030.0031.35$30.684.4%50.5951
$260.00Nov 2010.2010.70$10.454.8%260.29218
$245.00Nov 206.056.35$6.204.8%820.20305

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.68, cheapest $0.42)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.50Oct 90.390.45$0.4214.3%1560.0629
$302.50Oct 90.660.78$0.7216.7%790.10117
$300.00Oct 90.870.99$0.9312.9%7420.13819
$330.00Oct 160.440.53$0.4918.4%800.05546
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 90.480.52$0.508.0%8420.072.2K
$262.50Oct 90.650.72$0.6910.1%1140.09335
$265.00Oct 90.840.98$0.9115.4%2680.12502
$240.00Oct 160.390.47$0.4318.6%860.041.6K
$245.00Oct 160.570.69$0.6319.0%1290.06690

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 949.7053.70$51.707.7%141.00154
$232.50Oct 946.5551.70$49.1310.5%51.009
$235.00Oct 945.7548.40$47.085.6%21.00203
$237.50Oct 943.2545.90$44.585.9%10.9942
$240.00Oct 940.6544.10$42.388.1%40.99531
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1646.5550.80$48.688.7%10.9312
$302.50Oct 920.0023.05$21.5314.2%20.8910
$300.00Oct 917.2520.35$18.8016.5%190.8746
$310.00Oct 1627.5530.70$29.1310.8%30.853
$305.00Oct 1623.7027.60$25.6515.2%20.8111

Most actively traded options today. High liquidity = easy entry/exit. 327 active (total vol 41.1K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.50Oct 92.022.20$2.118.5%2.2K0.25274
$290.00Oct 92.642.82$2.736.6%1.8K0.301.8K
$285.00Oct 94.254.55$4.406.8%1.8K0.421.4K
$282.50Oct 95.355.70$5.536.3%1.7K0.491.4K
$300.00Oct 163.103.50$3.3012.1%1.2K0.246.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Nov 2012.1012.90$12.506.4%1.6K0.331.8K
$280.00Nov 2018.5019.15$18.833.5%1.6K0.4519
$270.00Oct 91.631.83$1.7311.6%1.1K0.20781
$260.00Oct 90.480.52$0.508.0%8420.072.2K
$280.00Oct 94.805.15$4.977.0%8240.4427

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 7.1%, max 10.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 9Nov 2056.0%51.3%9.3%3551.7K
$277.50Oct 9Nov 2055.5%50.7%9.3%178892
$292.50Oct 9Oct 2355.4%50.7%9.3%2.4K275
$267.50Oct 9Nov 2056.4%51.7%9.2%33256
$282.50Oct 9Nov 2055.0%50.7%8.5%1.7K1.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 9Nov 2056.4%51.3%10.0%1.2K1.1K
$295.00Oct 9Nov 655.8%50.8%9.7%1132
$277.50Oct 9Nov 2055.5%50.7%9.3%190138
$267.50Oct 9Nov 2056.4%51.7%9.2%349467
$282.50Oct 9Nov 2055.0%50.7%8.5%22944

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 1.50, avg 3.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$232.50$235.00Nov 20$1.00$1.50$1.0087%1.50$233.50
$242.50$245.00Oct 9$1.52$0.98$1.5299%0.64$244.02
$300.00$305.00Nov 13$0.88$4.12$0.8839%4.68$300.88
$265.00$270.00Nov 13$2.38$2.62$2.3868%1.10$267.38
$290.00$295.00Nov 13$1.37$3.63$1.3747%2.65$291.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$295.00Nov 6$2.70$2.30$2.7063%0.85$297.30
$275.00$272.50Oct 23$0.68$1.82$0.6839%2.68$274.32
$295.00$292.50Oct 23$1.40$1.10$1.4064%0.79$293.60
$285.00$282.50Nov 20$1.03$1.47$1.0348%1.43$283.97
$292.50$290.00Oct 23$1.35$1.15$1.3561%0.85$291.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 1.08, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$295.00$300.00Nov 13$2.25$2.25$2.7557%0.82$297.25
$282.50$285.00Nov 20$1.50$1.50$1.0046%1.50$284.00
$325.00$330.00Oct 30$0.83$0.83$4.1783%0.20$325.83
$305.00$310.00Oct 30$1.45$1.45$3.5570%0.41$306.45
$285.00$287.50Oct 23$1.25$1.25$1.2552%1.00$286.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$275.00Oct 23$2.60$2.60$2.4054%1.08$277.40
$270.00$265.00Nov 13$2.15$2.15$2.8564%0.75$267.85
$270.00$267.50Oct 23$1.23$1.23$1.2767%0.97$268.77
$275.00$270.00Nov 6$2.29$2.29$2.7160%0.85$272.71
$265.00$260.00Oct 30$1.72$1.72$3.2870%0.52$263.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.38, cheapest $3.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Oct 9Oct 16$3.3555.6%49.6%
$277.50Oct 9Oct 16$3.5555.5%49.6%
$290.00Oct 9Oct 16$3.3255.2%49.7%
$275.00Oct 9Oct 16$3.4055.2%49.8%
$280.00Oct 9Oct 16$3.6254.4%49.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Oct 9Oct 16$3.1855.6%49.6%
$277.50Oct 9Oct 16$3.2855.5%49.6%
$290.00Oct 9Oct 16$2.9555.2%49.7%
$275.00Oct 9Oct 16$3.1955.2%49.8%
$280.00Oct 9Oct 16$3.4154.4%49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 4.11% of stock, avg 10.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$282.50Oct 9$5.53$6.05$11.58$270.92$294.084.11%
$280.00Oct 9$6.78$4.97$11.75$268.25$291.754.17%
$285.00Oct 9$4.40$7.50$11.90$273.10$296.904.22%
$277.50Oct 9$8.28$3.95$12.23$265.27$289.734.34%
$287.50Oct 9$3.58$9.07$12.65$274.85$300.154.49%
$275.00Oct 9$9.85$3.01$12.86$262.14$287.864.56%
$290.00Oct 9$2.73$10.85$13.58$276.42$303.584.82%
$272.50Oct 9$11.78$2.26$14.04$258.46$286.544.98%
$292.50Oct 9$2.11$12.83$14.94$277.56$307.445.30%
$270.00Oct 9$13.63$1.73$15.36$254.64$285.365.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.36% of stock, avg 7.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$292.50$270.00Oct 9$2.11$1.73$3.84$266.16$296.34
$292.50$272.50Oct 9$2.11$2.26$4.37$268.13$296.87
$290.00$270.00Oct 9$2.73$1.73$4.46$265.54$294.46
$290.00$272.50Oct 9$2.73$2.26$4.99$267.51$294.99
$292.50$275.00Oct 9$2.11$3.01$5.12$269.88$297.62
$290.00$275.00Oct 9$2.73$3.01$5.74$269.26$295.74
$287.50$270.00Oct 9$3.58$1.73$5.31$264.69$292.81
$287.50$272.50Oct 9$3.58$2.26$5.84$266.66$293.34
$287.50$275.00Oct 9$3.58$3.01$6.59$268.41$294.09
$292.50$277.50Oct 9$2.11$3.95$6.06$271.44$298.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 302 found (best R:R 1.04, avg credit $1.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/265325/330Oct 30$2.55$2.4554%1.04$262.45$327.55
260/265305/310Oct 30$3.17$1.8340%1.73$261.83$308.17
260/265330/335Oct 30$2.31$2.6957%0.86$262.69$332.31
240/245320/325Nov 13$2.30$2.7055%0.85$242.70$322.30
260/265320/325Oct 30$2.51$2.4951%1.01$262.49$322.51
240/245325/330Oct 30$1.53$3.4770%0.44$243.47$326.53
250/255325/330Oct 30$1.85$3.1563%0.59$253.15$326.85
240/245305/310Oct 30$2.15$2.8557%0.75$242.85$307.15
235/240325/330Oct 30$1.33$3.6773%0.36$238.67$326.33
255/260325/330Oct 30$2.04$2.9659%0.69$257.96$327.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 31.26, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Nov 20$0.31$9.6913%31.26
$310.00$315.00$320.00Oct 23$0.06$4.947%82.33
$295.00$300.00$305.00Oct 16$0.22$4.7812%21.73
$275.00$277.50$280.00Oct 9$0.07$2.4313%34.71
$240.00$245.00$250.00Oct 30$0.06$4.946%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$275.00$280.00Oct 30$0.12$4.8811%40.67
$280.00$285.00$290.00Oct 30$0.15$4.8510%32.33
$250.00$255.00$260.00Nov 6$0.09$4.918%54.56
$277.50$280.00$282.50Oct 9$0.06$2.4413%40.67
$240.00$245.00$250.00Oct 30$0.06$4.946%82.33

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 $-9.58, 110 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$325.00$330.001:2Oct 16-$0.26$4.74
$312.50$315.001:2Oct 9-$0.14$2.36
$320.00$325.001:2Oct 9-$0.14$4.86
$305.00$307.501:2Oct 9-$0.28$2.22
$307.50$310.001:2Oct 9-$0.26$2.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$310.001:2Oct 16-$9.58$10.42
$300.00$290.001:2Oct 16-$6.45$3.55
$237.50$235.001:2Oct 9$0.00$2.50
$232.50$230.001:2Oct 9-$0.01$2.49
$242.50$240.001:2Oct 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. 78 found (best yield 6.55%, avg 2.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.50Nov 20$18.450.502.0%6.55%8.60%6566
$285.00Nov 20$19.500.521.2%6.92%8.08%111400
$300.00Nov 20$13.700.416.5%4.86%11.35%2102.0K
$282.50Nov 20$20.650.540.3%7.33%7.60%28172
$290.00Nov 20$17.100.482.9%6.07%9.01%3621.0K
$310.00Nov 20$10.700.3410.0%3.80%13.83%1531.8K
$320.00Nov 20$8.250.2813.6%2.93%16.51%161702
$285.00Nov 13$16.600.511.2%5.89%7.05%920
$295.00Nov 13$12.450.434.7%4.42%9.13%32
$300.00Nov 13$10.700.396.5%3.80%10.28%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 31,890
Total Puts 22,441
Put/Call Ratio 0.70
Net Difference 9,449

Prior's Put/Call Breakdown

Total Calls 90,059
Total Puts 28,290
Put/Call Ratio 0.31
Net Difference 61,769

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