Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $413.50 as of 9/3/2025 3:15:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 355.00 | 58.00 | 64.70 | 61.35 | 62.08 | % | 0.17 | 2 | 0 | 0.52 | 0.91 | 0.00 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST | |
| 360.00 | 55.05 | 58.75 | 56.90 | 57.39 | % | 0.16 | 4 | 0 | 0.33 | 0.89 | 0.00 | -0.16 | 9/3/2025 | 9/3/2025 3:59:58 PM EST | |
| 365.00 | 50.75 | 54.40 | 52.58 | 52.86 | % | 0.14 | 2 | 0 | 0.36 | 0.87 | 0.00 | -0.17 | 9/3/2025 | 9/3/2025 3:59:58 PM EST | |
| 370.00 | 46.60 | 50.00 | 48.30 | % | 0.13 | 0 | 0 | 0.36 | 0.84 | 0.00 | -0.19 | 9/3/2025 3:59:58 PM EST | |||
| 375.00 | 42.60 | 46.05 | 44.33 | % | 0.12 | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.21 | 9/3/2025 3:59:58 PM EST | |||
| 380.00 | 39.50 | 41.45 | 40.48 | 36.30 | -8.28 | -18.58% | 0.11 | 2 | 1 | 0.36 | 0.79 | 0.01 | -0.22 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 385.00 | 34.55 | 38.40 | 36.48 | % | 0.09 | 0 | 0 | 0.35 | 0.76 | 0.01 | -0.23 | 9/3/2025 3:59:58 PM EST | |||
| 390.00 | 31.10 | 34.85 | 32.98 | % | 0.08 | 0 | 0 | 0.35 | 0.72 | 0.01 | -0.25 | 9/3/2025 3:59:58 PM EST | |||
| 395.00 | 27.45 | 31.25 | 29.35 | % | 0.07 | 0 | 0 | 0.35 | 0.69 | 0.01 | -0.26 | 9/3/2025 3:59:58 PM EST | |||
| 400.00 | 25.95 | 29.75 | 27.85 | 22.91 | -4.64 | -16.85% | 0.07 | 8 | 3 | 0.35 | 0.65 | 0.01 | -0.27 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 405.00 | 22.80 | 24.50 | 23.65 | 23.50 | % | 0.06 | 38 | 0 | 0.35 | 0.61 | 0.01 | -0.27 | 9/3/2025 | 9/3/2025 3:59:58 PM EST | |
| 410.00 | 19.85 | 24.20 | 22.03 | 21.02 | -1.63 | -7.20% | 0.05 | 6 | 11 | 0.34 | 0.57 | 0.01 | -0.27 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 415.00 | 17.60 | 18.90 | 18.25 | 19.00 | 0.00 | 0.00% | 0.04 | 1 | 7 | 0.35 | 0.52 | 0.01 | -0.27 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 420.00 | 13.85 | 17.85 | 15.85 | 17.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.34 | 0.48 | 0.01 | -0.27 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 425.00 | 13.05 | 17.80 | 15.43 | 14.66 | -0.84 | -5.42% | 0.04 | 15 | 15 | 0.34 | 0.44 | 0.01 | -0.27 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 430.00 | 11.55 | 13.40 | 12.48 | 11.01 | -2.59 | -19.05% | 0.03 | 6 | 12 | 0.35 | 0.40 | 0.01 | -0.26 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 435.00 | 8.10 | 14.45 | 11.28 | 9.64 | -1.26 | -11.56% | 0.03 | 3 | 28 | 0.34 | 0.36 | 0.01 | -0.25 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 440.00 | 8.00 | 9.10 | 8.55 | 8.25 | -0.94 | -10.23% | 0.02 | 27 | 46 | 0.34 | 0.32 | 0.01 | -0.24 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 445.00 | 6.00 | 10.60 | 8.30 | 7.81 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.36 | 0.29 | 0.01 | -0.23 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 450.00 | 5.95 | 6.50 | 6.23 | 5.80 | -1.90 | -24.68% | 0.01 | 11 | 40 | 0.34 | 0.26 | 0.01 | -0.22 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 455.00 | 5.05 | 6.35 | 5.70 | 5.00 | -5.85 | -53.92% | 0.01 | 2 | 4 | 0.35 | 0.22 | 0.01 | -0.20 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 460.00 | 2.41 | 6.40 | 4.41 | 4.75 | -0.48 | -9.18% | 0.01 | 4 | 21 | 0.33 | 0.20 | 0.01 | -0.19 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 465.00 | 1.21 | 6.15 | 3.68 | 4.25 | -3.92 | -47.98% | 0.01 | 1 | 2 | 0.33 | 0.17 | 0.01 | -0.17 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 470.00 | 2.79 | 6.50 | 4.65 | 3.29 | -0.72 | -17.96% | 0.01 | 20 | 7 | 0.34 | 0.15 | 0.00 | -0.16 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 475.00 | 2.35 | 6.25 | 4.30 | 2.51 | -0.49 | -16.34% | 0.01 | 1 | 5 | 0.37 | 0.13 | 0.00 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 480.00 | 1.94 | 2.49 | 2.22 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.35 | 0.11 | 0.00 | -0.13 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 485.00 | 1.49 | 2.29 | 1.89 | 1.90 | -1.60 | -45.72% | 0.00 | 10 | 10 | 0.35 | 0.10 | 0.00 | -0.12 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 490.00 | 1.29 | 2.06 | 1.68 | 1.40 | -1.35 | -49.10% | 0.00 | 4 | 10 | 0.35 | 0.08 | 0.00 | -0.10 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 495.00 | 1.03 | 1.50 | 1.27 | 1.25 | -0.45 | -26.48% | 0.00 | 2 | 20 | 0.35 | 0.07 | 0.00 | -0.09 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 355.00 | 1.86 | 2.57 | 2.22 | 2.35 | -0.07 | -2.90% | 0.01 | 2,112 | 10 | 0.38 | -0.09 | 0.00 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 3.25 | 1.63 | 2.97 | -0.69 | -18.86% | 0.00 | 4 | 4 | 0.40 | -0.11 | 0.00 | -0.16 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 365.00 | 2.99 | 3.40 | 3.20 | 3.71 | -1.02 | -21.57% | 0.01 | 6 | 4 | 0.37 | -0.13 | 0.00 | -0.17 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 370.00 | 2.02 | 5.50 | 3.76 | 4.20 | -0.95 | -18.45% | 0.01 | 2 | 3 | 0.35 | -0.16 | 0.00 | -0.19 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 375.00 | 1.13 | 5.00 | 3.07 | 5.05 | -1.00 | -16.53% | 0.01 | 10 | 6 | 0.36 | -0.18 | 0.01 | -0.21 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 380.00 | 5.55 | 7.65 | 6.60 | 6.78 | +0.03 | +0.45% | 0.02 | 7 | 5 | 0.36 | -0.21 | 0.01 | -0.22 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 385.00 | 6.25 | 9.20 | 7.73 | 7.70 | -1.81 | -19.04% | 0.02 | 2 | 18 | 0.37 | -0.24 | 0.01 | -0.23 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 390.00 | 5.00 | 10.60 | 7.80 | 9.50 | +0.34 | +3.72% | 0.02 | 9 | 17 | 0.38 | -0.28 | 0.01 | -0.25 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 395.00 | 8.25 | 10.50 | 9.38 | 10.15 | -0.73 | -6.71% | 0.02 | 1 | 23 | 0.36 | -0.31 | 0.01 | -0.26 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 400.00 | 10.00 | 12.05 | 11.03 | 12.17 | +0.01 | +0.09% | 0.03 | 7 | 55 | 0.35 | -0.35 | 0.01 | -0.27 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 405.00 | 12.60 | 14.25 | 13.43 | 14.95 | +0.60 | +4.19% | 0.03 | 2 | 54 | 0.35 | -0.39 | 0.01 | -0.27 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 410.00 | 14.55 | 18.20 | 16.38 | 16.27 | -0.98 | -5.69% | 0.04 | 3 | 19 | 0.36 | -0.43 | 0.01 | -0.27 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 415.00 | 15.35 | 19.30 | 17.33 | 20.00 | -0.17 | -0.85% | 0.04 | 2 | 10 | 0.35 | -0.48 | 0.01 | -0.27 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 420.00 | 19.40 | 22.85 | 21.13 | 21.20 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.35 | -0.52 | 0.01 | -0.27 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 425.00 | 22.20 | 26.50 | 24.35 | 19.00 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.36 | -0.56 | 0.01 | -0.27 | 8/29/2025 | 9/3/2025 3:59:58 PM EST |
| 430.00 | 25.05 | 28.10 | 26.58 | 28.40 | +9.40 | +49.48% | 0.06 | 4 | 7 | 0.35 | -0.60 | 0.01 | -0.26 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 435.00 | 28.60 | 32.45 | 30.53 | 29.63 | +11.15 | +60.34% | 0.07 | 2 | 2 | 0.35 | -0.64 | 0.01 | -0.25 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 440.00 | 32.00 | 35.70 | 33.85 | 27.42 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.35 | -0.68 | 0.01 | -0.24 | 8/29/2025 | 9/3/2025 3:59:58 PM EST |
| 445.00 | 35.95 | 39.55 | 37.75 | % | 0.08 | 0 | 0 | 0.35 | -0.71 | 0.01 | -0.23 | 9/3/2025 3:59:58 PM EST | |||
| 450.00 | 39.90 | 43.15 | 41.53 | % | 0.09 | 0 | 0 | 0.35 | -0.74 | 0.01 | -0.22 | 9/3/2025 3:59:58 PM EST | |||
| 455.00 | 43.65 | 47.50 | 45.58 | % | 0.10 | 0 | 0 | 0.35 | -0.78 | 0.01 | -0.20 | 9/3/2025 3:59:58 PM EST | |||
| 460.00 | 48.10 | 51.80 | 49.95 | % | 0.11 | 0 | 0 | 0.34 | -0.80 | 0.01 | -0.19 | 9/3/2025 3:59:58 PM EST | |||
| 465.00 | 52.75 | 56.30 | 54.53 | % | 0.12 | 0 | 0 | 0.43 | -0.83 | 0.01 | -0.17 | 9/3/2025 3:59:58 PM EST | |||
| 470.00 | 57.25 | 60.35 | 58.80 | % | 0.13 | 0 | 0 | 0.43 | -0.85 | 0.00 | -0.16 | 9/3/2025 3:59:58 PM EST | |||
| 475.00 | 60.60 | 66.90 | 63.75 | 49.71 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.48 | -0.87 | 0.00 | -0.14 | 8/29/2025 | 9/3/2025 3:59:58 PM EST |
| 480.00 | 65.00 | 70.60 | 67.80 | 71.71 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.46 | -0.89 | 0.00 | -0.13 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 485.00 | 69.45 | 76.30 | 72.88 | 52.55 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.50 | -0.90 | 0.00 | -0.12 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 490.00 | 74.55 | 81.35 | 77.95 | % | 0.16 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.10 | 9/3/2025 3:59:58 PM EST | |||
| 495.00 | 79.40 | 85.60 | 82.50 | 66.01 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.52 | -0.93 | 0.00 | -0.09 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |