Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $221.48 as of 8/13/2026 7:40:32 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 74.10 | 80.25 | 77.18 | % | 0.51 | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.06 | 8/13/2026 2:59:00 PM EST | |||
| 155.00 | 69.55 | 75.15 | 72.35 | 70.35 | % | 0.47 | 2 | 0 | 0.88 | 0.95 | 0.00 | -0.07 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 160.00 | 64.90 | 70.15 | 67.53 | 66.75 | % | 0.42 | 4 | 0 | 0.81 | 0.94 | 0.00 | -0.08 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 165.00 | 60.15 | 65.35 | 62.75 | 60.90 | % | 0.38 | 2 | 0 | 0.78 | 0.92 | 0.00 | -0.10 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 170.00 | 55.60 | 61.10 | 58.35 | % | 0.34 | 0 | 0 | 0.76 | 0.91 | 0.00 | -0.11 | 8/13/2026 2:59:00 PM EST | |||
| 175.00 | 51.20 | 56.70 | 53.95 | % | 0.31 | 0 | 0 | 0.70 | 0.89 | 0.00 | -0.12 | 8/13/2026 2:59:00 PM EST | |||
| 180.00 | 46.95 | 52.30 | 49.63 | 47.70 | % | 0.28 | 4 | 0 | 0.50 | 0.86 | 0.00 | -0.13 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 185.00 | 43.05 | 48.05 | 45.55 | % | 0.25 | 0 | 0 | 0.54 | 0.84 | 0.00 | -0.14 | 8/13/2026 2:59:00 PM EST | |||
| 190.00 | 39.75 | 44.25 | 42.00 | 40.30 | % | 0.22 | 224 | 0 | 0.57 | 0.81 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 195.00 | 36.60 | 40.65 | 38.63 | 36.70 | % | 0.20 | 4 | 0 | 0.59 | 0.79 | 0.01 | -0.16 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 200.00 | 32.60 | 37.05 | 34.83 | 34.10 | % | 0.17 | 20 | 0 | 0.58 | 0.75 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 205.00 | 29.75 | 33.85 | 31.80 | % | 0.16 | 0 | 0 | 0.59 | 0.72 | 0.01 | -0.18 | 8/13/2026 2:59:00 PM EST | |||
| 210.00 | 26.70 | 30.40 | 28.55 | % | 0.14 | 0 | 0 | 0.58 | 0.68 | 0.01 | -0.18 | 8/13/2026 2:59:00 PM EST | |||
| 215.00 | 24.05 | 27.90 | 25.98 | % | 0.12 | 0 | 0 | 0.59 | 0.64 | 0.01 | -0.19 | 8/13/2026 2:59:00 PM EST | |||
| 220.00 | 22.65 | 25.15 | 23.90 | 22.05 | % | 0.11 | 4 | 0 | 0.61 | 0.60 | 0.01 | -0.19 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 225.00 | 19.85 | 22.40 | 21.13 | 20.76 | % | 0.09 | 3 | 0 | 0.60 | 0.56 | 0.01 | -0.20 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 230.00 | 17.65 | 19.95 | 18.80 | 18.85 | % | 0.08 | 5 | 0 | 0.60 | 0.52 | 0.01 | -0.20 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 235.00 | 15.95 | 17.75 | 16.85 | 17.32 | % | 0.07 | 8 | 0 | 0.61 | 0.48 | 0.01 | -0.20 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 240.00 | 13.40 | 16.25 | 14.83 | 14.80 | % | 0.06 | 2 | 0 | 0.60 | 0.44 | 0.01 | -0.20 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 245.00 | 9.45 | 14.55 | 12.00 | % | 0.05 | 0 | 0 | 0.56 | 0.41 | 0.01 | -0.20 | 8/13/2026 2:59:00 PM EST | |||
| 250.00 | 7.95 | 12.95 | 10.45 | % | 0.04 | 0 | 0 | 0.57 | 0.37 | 0.01 | -0.19 | 8/13/2026 2:59:00 PM EST | |||
| 255.00 | 9.20 | 13.30 | 11.25 | % | 0.04 | 0 | 0 | 0.64 | 0.34 | 0.01 | -0.19 | 8/13/2026 2:59:00 PM EST | |||
| 260.00 | 7.80 | 12.25 | 10.03 | % | 0.04 | 0 | 0 | 0.64 | 0.31 | 0.01 | -0.18 | 8/13/2026 2:59:00 PM EST | |||
| 265.00 | 4.20 | 10.70 | 7.45 | % | 0.03 | 0 | 0 | 0.58 | 0.29 | 0.01 | -0.18 | 8/13/2026 2:59:00 PM EST | |||
| 270.00 | 5.55 | 8.05 | 6.80 | 6.70 | % | 0.03 | 2 | 0 | 0.60 | 0.27 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 275.00 | 2.27 | 7.30 | 4.79 | % | 0.02 | 0 | 0 | 0.54 | 0.25 | 0.01 | -0.17 | 8/13/2026 2:59:00 PM EST | |||
| 280.00 | 3.40 | 6.45 | 4.93 | 5.05 | % | 0.02 | 2 | 0 | 0.59 | 0.23 | 0.01 | -0.16 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 285.00 | 2.80 | 8.30 | 5.55 | 4.70 | % | 0.02 | 4 | 0 | 0.64 | 0.20 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 290.00 | 3.40 | 5.45 | 4.43 | % | 0.02 | 0 | 0 | 0.63 | 0.19 | 0.00 | -0.15 | 8/13/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.46 | 5.10 | 2.78 | % | 0.02 | 0 | 0 | 0.82 | -0.04 | 0.00 | -0.06 | 8/13/2026 2:59:00 PM EST | |||
| 155.00 | 0.58 | 5.35 | 2.97 | % | 0.02 | 0 | 0 | 0.79 | -0.05 | 0.00 | -0.07 | 8/13/2026 2:59:00 PM EST | |||
| 160.00 | 0.00 | 5.60 | 2.80 | % | 0.02 | 0 | 0 | 0.95 | -0.06 | 0.00 | -0.08 | 8/13/2026 2:59:00 PM EST | |||
| 165.00 | 0.75 | 4.85 | 2.80 | % | 0.02 | 0 | 0 | 0.69 | -0.08 | 0.00 | -0.10 | 8/13/2026 2:59:00 PM EST | |||
| 170.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.73 | -0.09 | 0.00 | -0.11 | 8/13/2026 2:59:00 PM EST | |||
| 175.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.68 | -0.11 | 0.00 | -0.12 | 8/13/2026 2:59:00 PM EST | |||
| 180.00 | 0.30 | 7.80 | 4.05 | % | 0.02 | 0 | 0 | 0.58 | -0.14 | 0.00 | -0.13 | 8/13/2026 2:59:00 PM EST | |||
| 185.00 | 1.37 | 6.10 | 3.74 | % | 0.02 | 0 | 0 | 0.55 | -0.16 | 0.00 | -0.14 | 8/13/2026 2:59:00 PM EST | |||
| 190.00 | 2.09 | 9.75 | 5.92 | % | 0.03 | 0 | 0 | 0.61 | -0.19 | 0.01 | -0.15 | 8/13/2026 2:59:00 PM EST | |||
| 195.00 | 4.40 | 11.00 | 7.70 | % | 0.04 | 0 | 0 | 0.63 | -0.21 | 0.01 | -0.16 | 8/13/2026 2:59:00 PM EST | |||
| 200.00 | 6.55 | 11.85 | 9.20 | 8.90 | % | 0.05 | 2 | 0 | 0.63 | -0.25 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 205.00 | 8.95 | 11.75 | 10.35 | % | 0.05 | 0 | 0 | 0.61 | -0.28 | 0.01 | -0.18 | 8/13/2026 2:59:00 PM EST | |||
| 210.00 | 10.25 | 13.75 | 12.00 | 12.75 | % | 0.06 | 2 | 0 | 0.60 | -0.32 | 0.01 | -0.18 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 215.00 | 13.15 | 15.95 | 14.55 | 14.51 | % | 0.07 | 4 | 0 | 0.62 | -0.36 | 0.01 | -0.19 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 220.00 | 15.15 | 18.75 | 16.95 | % | 0.08 | 0 | 0 | 0.62 | -0.40 | 0.01 | -0.19 | 8/13/2026 2:59:00 PM EST | |||
| 225.00 | 17.80 | 22.20 | 20.00 | 20.20 | % | 0.09 | 3 | 0 | 0.63 | -0.44 | 0.01 | -0.20 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 230.00 | 19.95 | 22.50 | 21.23 | 21.90 | % | 0.09 | 2 | 0 | 0.63 | -0.48 | 0.01 | -0.20 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 235.00 | 23.30 | 25.75 | 24.53 | 24.00 | % | 0.10 | 1 | 0 | 0.56 | -0.52 | 0.01 | -0.20 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 240.00 | 24.80 | 31.70 | 28.25 | % | 0.12 | 0 | 0 | 0.62 | -0.56 | 0.01 | -0.20 | 8/13/2026 2:59:00 PM EST | |||
| 245.00 | 28.65 | 34.60 | 31.63 | % | 0.13 | 0 | 0 | 0.62 | -0.59 | 0.01 | -0.20 | 8/13/2026 2:59:00 PM EST | |||
| 250.00 | 31.80 | 38.05 | 34.93 | % | 0.14 | 0 | 0 | 0.61 | -0.63 | 0.01 | -0.19 | 8/13/2026 2:59:00 PM EST | |||
| 255.00 | 36.15 | 42.15 | 39.15 | % | 0.15 | 0 | 0 | 0.63 | -0.66 | 0.01 | -0.19 | 8/13/2026 2:59:00 PM EST | |||
| 260.00 | 39.40 | 45.90 | 42.65 | % | 0.16 | 0 | 0 | 0.62 | -0.69 | 0.01 | -0.18 | 8/13/2026 2:59:00 PM EST | |||
| 265.00 | 44.30 | 49.80 | 47.05 | 48.74 | % | 0.18 | 43 | 0 | 0.64 | -0.71 | 0.01 | -0.18 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 270.00 | 48.30 | 52.95 | 50.63 | 50.55 | % | 0.19 | 2 | 0 | 0.63 | -0.73 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 275.00 | 51.50 | 57.90 | 54.70 | % | 0.20 | 0 | 0 | 0.62 | -0.75 | 0.01 | -0.17 | 8/13/2026 2:59:00 PM EST | |||
| 280.00 | 56.75 | 62.10 | 59.43 | % | 0.21 | 0 | 0 | 0.64 | -0.77 | 0.01 | -0.16 | 8/13/2026 2:59:00 PM EST | |||
| 285.00 | 61.20 | 66.40 | 63.80 | 65.45 | % | 0.22 | 22 | 0 | 0.65 | -0.80 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 2:59:00 PM EST | |
| 290.00 | 65.35 | 70.80 | 68.08 | 67.90 | % | 0.23 | 20 | 0 | 0.64 | -0.81 | 0.00 | -0.15 | 8/13/2026 | 8/13/2026 2:59:00 PM EST |