Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $203.42 as of 9/3/2026 1:52:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 77.85 | 83.25 | 80.55 | % | 0.60 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.03 | 9/3/2026 3:59:57 PM EST | |||
| 140.00 | 72.35 | 78.95 | 75.65 | % | 0.54 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.03 | 9/3/2026 3:59:57 PM EST | |||
| 145.00 | 68.25 | 73.75 | 71.00 | % | 0.49 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.04 | 9/3/2026 3:59:57 PM EST | |||
| 150.00 | 63.45 | 68.15 | 65.80 | % | 0.44 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.06 | 9/3/2026 3:59:57 PM EST | |||
| 155.00 | 58.60 | 65.00 | 61.80 | % | 0.40 | 0 | 0 | 0.87 | 0.95 | 0.00 | -0.06 | 9/3/2026 3:59:57 PM EST | |||
| 160.00 | 54.00 | 59.85 | 56.93 | % | 0.36 | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.08 | 9/3/2026 3:59:57 PM EST | |||
| 165.00 | 49.50 | 54.15 | 51.83 | % | 0.31 | 0 | 0 | 0.69 | 0.92 | 0.00 | -0.08 | 9/3/2026 3:59:57 PM EST | |||
| 170.00 | 44.60 | 51.40 | 48.00 | 45.65 | % | 0.28 | 52 | 0 | 0.75 | 0.90 | 0.00 | -0.09 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 175.00 | 40.70 | 47.10 | 43.90 | 41.35 | % | 0.25 | 50 | 0 | 0.48 | 0.87 | 0.00 | -0.11 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 180.00 | 35.35 | 43.00 | 39.18 | 37.80 | % | 0.22 | 4 | 0 | 0.71 | 0.84 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 185.00 | 31.35 | 39.05 | 35.20 | 33.10 | % | 0.19 | 1 | 0 | 0.48 | 0.81 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 190.00 | 27.60 | 35.00 | 31.30 | 31.95 | % | 0.16 | 7 | 0 | 0.50 | 0.77 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 195.00 | 24.05 | 30.95 | 27.50 | % | 0.14 | 0 | 0 | 0.49 | 0.73 | 0.01 | -0.15 | 9/3/2026 3:59:57 PM EST | |||
| 200.00 | 20.80 | 28.45 | 24.63 | 21.90 | % | 0.12 | 2 | 0 | 0.51 | 0.68 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 205.00 | 21.05 | 25.50 | 23.28 | 20.77 | % | 0.11 | 10 | 0 | 0.57 | 0.64 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 210.00 | 18.25 | 22.10 | 20.18 | 18.70 | % | 0.10 | 158 | 0 | 0.55 | 0.59 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 215.00 | 12.40 | 20.30 | 16.35 | 16.03 | % | 0.08 | 72 | 0 | 0.51 | 0.54 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 220.00 | 10.15 | 18.05 | 14.10 | 14.04 | % | 0.06 | 9 | 0 | 0.51 | 0.49 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 225.00 | 10.70 | 13.25 | 11.98 | % | 0.05 | 0 | 0 | 0.51 | 0.44 | 0.01 | -0.16 | 9/3/2026 3:59:57 PM EST | |||
| 230.00 | 6.30 | 10.75 | 8.53 | 10.00 | % | 0.04 | 12 | 0 | 0.45 | 0.39 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 235.00 | 6.95 | 12.25 | 9.60 | % | 0.04 | 0 | 0 | 0.54 | 0.35 | 0.01 | -0.15 | 9/3/2026 3:59:57 PM EST | |||
| 240.00 | 3.85 | 8.35 | 6.10 | 7.13 | % | 0.03 | 50 | 0 | 0.46 | 0.30 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 245.00 | 3.15 | 9.05 | 6.10 | 6.75 | % | 0.02 | 42 | 0 | 0.50 | 0.26 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 250.00 | 4.55 | 5.55 | 5.05 | 5.55 | % | 0.02 | 1 | 0 | 0.50 | 0.23 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 255.00 | 3.75 | 5.80 | 4.78 | 4.42 | % | 0.02 | 1 | 0 | 0.53 | 0.20 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 260.00 | 0.19 | 7.50 | 3.85 | % | 0.01 | 0 | 0 | 0.47 | 0.17 | 0.01 | -0.10 | 9/3/2026 3:59:57 PM EST | |||
| 265.00 | 0.00 | 5.65 | 2.83 | % | 0.01 | 0 | 0 | 0.63 | 0.15 | 0.01 | -0.09 | 9/3/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 6.65 | 3.33 | % | 0.01 | 0 | 0 | 0.70 | 0.13 | 0.01 | -0.08 | 9/3/2026 3:59:57 PM EST | |||
| 275.00 | 0.00 | 6.35 | 3.18 | % | 0.01 | 0 | 0 | 0.72 | 0.11 | 0.00 | -0.07 | 9/3/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.55 | 2.28 | % | 0.02 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.03 | 9/3/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 4.65 | 2.33 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.03 | 9/3/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 4.75 | 2.38 | % | 0.02 | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.04 | 9/3/2026 3:59:57 PM EST | |||
| 150.00 | 0.43 | 1.23 | 0.83 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.06 | 9/3/2026 3:59:57 PM EST | |||
| 155.00 | 0.64 | 5.10 | 2.87 | % | 0.02 | 0 | 0 | 0.71 | -0.05 | 0.00 | -0.06 | 9/3/2026 3:59:57 PM EST | |||
| 160.00 | 0.79 | 1.80 | 1.30 | 1.44 | % | 0.01 | 2 | 0 | 0.56 | -0.07 | 0.00 | -0.08 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 165.00 | 0.00 | 5.75 | 2.88 | % | 0.02 | 0 | 0 | 0.82 | -0.08 | 0.00 | -0.08 | 9/3/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 6.25 | 3.13 | % | 0.02 | 0 | 0 | 0.78 | -0.10 | 0.00 | -0.09 | 9/3/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 6.90 | 3.45 | % | 0.02 | 0 | 0 | 0.75 | -0.13 | 0.00 | -0.11 | 9/3/2026 3:59:57 PM EST | |||
| 180.00 | 1.91 | 5.55 | 3.73 | 3.89 | % | 0.02 | 4 | 0 | 0.52 | -0.16 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 185.00 | 2.97 | 7.15 | 5.06 | 4.97 | % | 0.03 | 18 | 0 | 0.54 | -0.19 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 190.00 | 3.85 | 8.60 | 6.23 | 6.45 | % | 0.03 | 70 | 0 | 0.53 | -0.23 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 195.00 | 6.80 | 11.40 | 9.10 | % | 0.05 | 0 | 0 | 0.58 | -0.27 | 0.01 | -0.15 | 9/3/2026 3:59:57 PM EST | |||
| 200.00 | 6.25 | 13.10 | 9.68 | 9.65 | % | 0.05 | 4 | 0 | 0.53 | -0.32 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 205.00 | 10.55 | 15.05 | 12.80 | 11.80 | % | 0.06 | 1 | 0 | 0.57 | -0.36 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 210.00 | 12.65 | 16.30 | 14.48 | 14.24 | % | 0.07 | 11 | 0 | 0.55 | -0.41 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 215.00 | 12.25 | 19.65 | 15.95 | 16.65 | % | 0.07 | 2 | 0 | 0.51 | -0.46 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 220.00 | 17.35 | 22.40 | 19.88 | 19.63 | % | 0.09 | 1 | 0 | 0.55 | -0.51 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 225.00 | 18.20 | 25.35 | 21.78 | % | 0.10 | 0 | 0 | 0.51 | -0.56 | 0.01 | -0.16 | 9/3/2026 3:59:57 PM EST | |||
| 230.00 | 21.10 | 28.50 | 24.80 | 26.15 | % | 0.11 | 2 | 0 | 0.50 | -0.61 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 235.00 | 26.05 | 31.95 | 29.00 | % | 0.12 | 0 | 0 | 0.52 | -0.65 | 0.01 | -0.15 | 9/3/2026 3:59:57 PM EST | |||
| 240.00 | 28.25 | 35.55 | 31.90 | % | 0.13 | 0 | 0 | 0.49 | -0.70 | 0.01 | -0.14 | 9/3/2026 3:59:57 PM EST | |||
| 245.00 | 31.90 | 39.40 | 35.65 | % | 0.15 | 0 | 0 | 0.48 | -0.74 | 0.01 | -0.13 | 9/3/2026 3:59:57 PM EST | |||
| 250.00 | 36.10 | 43.35 | 39.73 | % | 0.16 | 0 | 0 | 0.47 | -0.77 | 0.01 | -0.12 | 9/3/2026 3:59:57 PM EST | |||
| 255.00 | 40.40 | 47.50 | 43.95 | % | 0.17 | 0 | 0 | 0.44 | -0.80 | 0.01 | -0.11 | 9/3/2026 3:59:57 PM EST | |||
| 260.00 | 46.15 | 51.00 | 48.58 | % | 0.19 | 0 | 0 | 0.49 | -0.83 | 0.01 | -0.10 | 9/3/2026 3:59:57 PM EST | |||
| 265.00 | 49.45 | 56.20 | 52.83 | % | 0.20 | 0 | 0 | 0.69 | -0.85 | 0.01 | -0.09 | 9/3/2026 3:59:57 PM EST | |||
| 270.00 | 55.70 | 60.15 | 57.93 | % | 0.21 | 0 | 0 | 0.57 | -0.87 | 0.01 | -0.08 | 9/3/2026 3:59:57 PM EST | |||
| 275.00 | 60.30 | 65.30 | 62.80 | % | 0.23 | 0 | 0 | 0.59 | -0.89 | 0.00 | -0.07 | 9/3/2026 3:59:57 PM EST |