Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $208.86 as of 9/11/2026 12:30:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 88.40 | 95.60 | 92.00 | % | 0.80 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 9/11/2026 11:58:51 AM EST | |||
| 120.00 | 83.95 | 90.70 | 87.33 | % | 0.73 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 9/11/2026 11:58:51 AM EST | |||
| 125.00 | 78.90 | 85.75 | 82.33 | % | 0.66 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 9/11/2026 11:58:51 AM EST | |||
| 130.00 | 75.00 | 79.50 | 77.25 | % | 0.59 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 9/11/2026 11:58:51 AM EST | |||
| 135.00 | 69.75 | 74.95 | 72.35 | % | 0.54 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.02 | 9/11/2026 11:58:51 AM EST | |||
| 140.00 | 65.20 | 70.15 | 67.68 | % | 0.48 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.03 | 9/11/2026 11:58:51 AM EST | |||
| 145.00 | 60.30 | 65.35 | 62.83 | % | 0.43 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.04 | 9/11/2026 11:58:51 AM EST | |||
| 150.00 | 56.45 | 59.95 | 58.20 | % | 0.39 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.05 | 9/11/2026 11:58:51 AM EST | |||
| 155.00 | 51.85 | 55.05 | 53.45 | % | 0.34 | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.06 | 9/11/2026 11:58:51 AM EST | |||
| 160.00 | 46.75 | 49.90 | 48.33 | % | 0.30 | 0 | 0 | 0.55 | 0.91 | 0.00 | -0.07 | 9/11/2026 11:58:51 AM EST | |||
| 165.00 | 43.20 | 45.70 | 44.45 | % | 0.27 | 0 | 0 | 0.58 | 0.89 | 0.00 | -0.08 | 9/11/2026 11:58:51 AM EST | |||
| 170.00 | 38.90 | 41.95 | 40.43 | % | 0.24 | 0 | 0 | 0.59 | 0.86 | 0.01 | -0.10 | 9/11/2026 11:58:51 AM EST | |||
| 175.00 | 34.75 | 37.85 | 36.30 | % | 0.21 | 0 | 0 | 0.57 | 0.83 | 0.01 | -0.11 | 9/11/2026 11:58:51 AM EST | |||
| 180.00 | 30.25 | 34.80 | 32.53 | % | 0.18 | 0 | 0 | 0.56 | 0.79 | 0.01 | -0.12 | 9/11/2026 11:58:51 AM EST | |||
| 185.00 | 27.20 | 29.45 | 28.33 | % | 0.15 | 0 | 0 | 0.52 | 0.75 | 0.01 | -0.13 | 9/11/2026 11:58:51 AM EST | |||
| 190.00 | 23.85 | 26.05 | 24.95 | % | 0.13 | 0 | 0 | 0.52 | 0.71 | 0.01 | -0.14 | 9/11/2026 11:58:51 AM EST | |||
| 195.00 | 20.40 | 23.75 | 22.08 | % | 0.11 | 0 | 0 | 0.53 | 0.66 | 0.01 | -0.15 | 9/11/2026 11:58:51 AM EST | |||
| 200.00 | 17.85 | 20.35 | 19.10 | 22.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | 0.61 | 0.01 | -0.16 | 9/10/2026 | 9/11/2026 11:58:51 AM EST |
| 205.00 | 15.65 | 17.40 | 16.53 | 16.10 | -5.10 | -24.06% | 0.08 | 4 | 5 | 0.52 | 0.56 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 11:58:51 AM EST |
| 210.00 | 13.20 | 15.50 | 14.35 | 16.00 | -2.17 | -11.95% | 0.07 | 2 | 2 | 0.51 | 0.51 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 11:58:51 AM EST |
| 215.00 | 11.35 | 15.85 | 13.60 | 15.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.56 | 0.46 | 0.01 | -0.17 | 9/10/2026 | 9/11/2026 11:58:51 AM EST |
| 220.00 | 9.65 | 11.05 | 10.35 | 11.15 | -1.95 | -14.89% | 0.05 | 3 | 1 | 0.51 | 0.41 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 11:58:51 AM EST |
| 225.00 | 8.20 | 9.65 | 8.93 | % | 0.04 | 0 | 0 | 0.52 | 0.37 | 0.01 | -0.16 | 9/11/2026 11:58:51 AM EST | |||
| 230.00 | 6.75 | 8.30 | 7.53 | 9.12 | -0.18 | -1.94% | 0.03 | 4 | 3 | 0.52 | 0.33 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 11:58:51 AM EST |
| 235.00 | 5.75 | 9.10 | 7.43 | 7.19 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | 0.29 | 0.01 | -0.15 | 9/10/2026 | 9/11/2026 11:58:51 AM EST |
| 240.00 | 4.80 | 7.45 | 6.13 | 7.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | 0.26 | 0.01 | -0.14 | 9/10/2026 | 9/11/2026 11:58:51 AM EST |
| 245.00 | 4.00 | 6.65 | 5.33 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | 0.23 | 0.01 | -0.13 | 9/10/2026 | 9/11/2026 11:58:51 AM EST |
| 250.00 | 3.35 | 4.05 | 3.70 | 3.73 | -0.81 | -17.85% | 0.01 | 1 | 2 | 0.53 | 0.20 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 11:58:51 AM EST |
| 255.00 | 2.75 | 3.70 | 3.23 | % | 0.01 | 0 | 0 | 0.56 | 0.17 | 0.01 | -0.11 | 9/11/2026 11:58:51 AM EST | |||
| 260.00 | 2.34 | 3.15 | 2.75 | 2.86 | -0.99 | -25.72% | 0.01 | 6 | 3 | 0.53 | 0.15 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 11:58:51 AM EST |
| 265.00 | 1.90 | 3.25 | 2.58 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.13 | 0.01 | -0.09 | 9/10/2026 | 9/11/2026 11:58:51 AM EST |
| 270.00 | 1.59 | 2.72 | 2.16 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.55 | 0.11 | 0.00 | -0.08 | 9/10/2026 | 9/11/2026 11:58:51 AM EST |
| 275.00 | 1.25 | 1.95 | 1.60 | 1.75 | -0.68 | -27.99% | 0.01 | 1 | 3 | 0.54 | 0.10 | 0.00 | -0.08 | 9/11/2026 | 9/11/2026 11:58:51 AM EST |
| 280.00 | 1.04 | 2.18 | 1.61 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.56 | 0.08 | 0.00 | -0.07 | 9/10/2026 | 9/11/2026 11:58:51 AM EST |
| 285.00 | 0.86 | 1.81 | 1.34 | % | 0.00 | 0 | 0 | 0.56 | 0.07 | 0.00 | -0.06 | 9/11/2026 11:58:51 AM EST | |||
| 290.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.65 | 0.06 | 0.00 | -0.05 | 9/11/2026 11:58:51 AM EST | |||
| 295.00 | 0.27 | 1.64 | 0.96 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.05 | 9/11/2026 11:58:51 AM EST | |||
| 300.00 | 0.56 | 1.38 | 0.97 | % | 0.00 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.04 | 9/11/2026 11:58:51 AM EST | |||
| 310.00 | 0.26 | 0.69 | 0.48 | 0.50 | % | 0.00 | 3 | 0 | 0.58 | 0.03 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 11:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 9/11/2026 11:58:51 AM EST | |||
| 120.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 9/11/2026 11:58:51 AM EST | |||
| 125.00 | 0.01 | 2.01 | 1.01 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.02 | 9/11/2026 11:58:51 AM EST | |||
| 130.00 | 0.00 | 4.45 | 2.23 | % | 0.02 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 9/11/2026 11:58:51 AM EST | |||
| 135.00 | 0.09 | 4.40 | 2.25 | % | 0.02 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.02 | 9/11/2026 11:58:51 AM EST | |||
| 140.00 | 0.38 | 0.81 | 0.60 | 0.47 | -0.03 | -6.00% | 0.00 | 1 | 2 | 0.61 | -0.03 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 11:58:51 AM EST |
| 145.00 | 0.50 | 1.52 | 1.01 | 0.68 | % | 0.01 | 1 | 0 | 0.59 | -0.04 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 11:58:51 AM EST | |
| 150.00 | 0.56 | 1.22 | 0.89 | 0.92 | % | 0.01 | 1 | 0 | 0.55 | -0.05 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 11:58:51 AM EST | |
| 155.00 | 0.91 | 1.42 | 1.17 | 1.20 | % | 0.01 | 5 | 0 | 0.54 | -0.07 | 0.00 | -0.06 | 9/11/2026 | 9/11/2026 11:58:51 AM EST | |
| 160.00 | 1.45 | 1.89 | 1.67 | 1.67 | +0.11 | +7.06% | 0.01 | 7 | 4 | 0.54 | -0.09 | 0.00 | -0.07 | 9/11/2026 | 9/11/2026 11:58:51 AM EST |
| 165.00 | 1.73 | 2.40 | 2.07 | 2.40 | +0.53 | +28.35% | 0.01 | 10 | 6 | 0.52 | -0.11 | 0.00 | -0.08 | 9/11/2026 | 9/11/2026 11:58:51 AM EST |
| 170.00 | 2.63 | 3.20 | 2.92 | 3.00 | % | 0.02 | 1 | 0 | 0.53 | -0.14 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 11:58:51 AM EST | |
| 175.00 | 3.50 | 4.15 | 3.83 | % | 0.02 | 0 | 0 | 0.52 | -0.17 | 0.01 | -0.11 | 9/11/2026 11:58:51 AM EST | |||
| 180.00 | 4.65 | 5.25 | 4.95 | 5.25 | +0.85 | +19.32% | 0.03 | 1 | 2 | 0.52 | -0.21 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 11:58:51 AM EST |
| 185.00 | 5.95 | 6.75 | 6.35 | 6.51 | +1.41 | +27.65% | 0.03 | 1 | 2 | 0.52 | -0.25 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 11:58:51 AM EST |
| 190.00 | 7.55 | 8.35 | 7.95 | 8.00 | +0.40 | +5.27% | 0.04 | 12 | 5 | 0.51 | -0.29 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 11:58:51 AM EST |
| 195.00 | 9.35 | 10.50 | 9.93 | 9.80 | +1.90 | +24.06% | 0.05 | 22 | 5 | 0.51 | -0.34 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 11:58:51 AM EST |
| 200.00 | 11.30 | 12.70 | 12.00 | 12.05 | +0.68 | +5.99% | 0.06 | 24 | 15 | 0.51 | -0.39 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 11:58:51 AM EST |
| 205.00 | 13.95 | 15.00 | 14.48 | 14.20 | +0.46 | +3.35% | 0.07 | 21 | 7 | 0.51 | -0.44 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 11:58:51 AM EST |
| 210.00 | 16.60 | 17.95 | 17.28 | % | 0.08 | 0 | 0 | 0.52 | -0.49 | 0.01 | -0.17 | 9/11/2026 11:58:51 AM EST | |||
| 215.00 | 19.50 | 21.35 | 20.43 | 20.00 | % | 0.10 | 2 | 0 | 0.51 | -0.54 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 11:58:51 AM EST | |
| 220.00 | 22.65 | 23.95 | 23.30 | % | 0.11 | 0 | 0 | 0.52 | -0.59 | 0.01 | -0.17 | 9/11/2026 11:58:51 AM EST | |||
| 225.00 | 25.55 | 28.10 | 26.83 | % | 0.12 | 0 | 0 | 0.50 | -0.63 | 0.01 | -0.16 | 9/11/2026 11:58:51 AM EST | |||
| 230.00 | 27.10 | 32.25 | 29.68 | % | 0.13 | 0 | 0 | 0.48 | -0.67 | 0.01 | -0.16 | 9/11/2026 11:58:51 AM EST | |||
| 235.00 | 33.50 | 35.75 | 34.63 | 28.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | -0.71 | 0.01 | -0.15 | 9/10/2026 | 9/11/2026 11:58:51 AM EST |
| 240.00 | 37.15 | 39.85 | 38.50 | % | 0.16 | 0 | 0 | 0.53 | -0.74 | 0.01 | -0.14 | 9/11/2026 11:58:51 AM EST | |||
| 245.00 | 41.45 | 44.05 | 42.75 | % | 0.17 | 0 | 0 | 0.54 | -0.77 | 0.01 | -0.13 | 9/11/2026 11:58:51 AM EST | |||
| 250.00 | 45.45 | 48.35 | 46.90 | % | 0.19 | 0 | 0 | 0.52 | -0.80 | 0.01 | -0.12 | 9/11/2026 11:58:51 AM EST | |||
| 255.00 | 48.25 | 52.30 | 50.28 | % | 0.20 | 0 | 0 | 0.59 | -0.83 | 0.01 | -0.11 | 9/11/2026 11:58:51 AM EST | |||
| 260.00 | 54.30 | 56.95 | 55.63 | % | 0.21 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.10 | 9/11/2026 11:58:51 AM EST | |||
| 265.00 | 59.20 | 62.05 | 60.63 | % | 0.23 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.09 | 9/11/2026 11:58:51 AM EST | |||
| 270.00 | 62.20 | 67.55 | 64.88 | % | 0.24 | 0 | 0 | 0.70 | -0.89 | 0.00 | -0.08 | 9/11/2026 11:58:51 AM EST | |||
| 275.00 | 68.20 | 71.50 | 69.85 | % | 0.25 | 0 | 0 | 0.70 | -0.90 | 0.00 | -0.08 | 9/11/2026 11:58:51 AM EST | |||
| 280.00 | 73.30 | 76.20 | 74.75 | % | 0.27 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.07 | 9/11/2026 11:58:51 AM EST | |||
| 285.00 | 78.10 | 81.25 | 79.68 | % | 0.28 | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.06 | 9/11/2026 11:58:51 AM EST | |||
| 290.00 | 81.50 | 86.90 | 84.20 | % | 0.29 | 0 | 0 | 0.77 | -0.94 | 0.00 | -0.05 | 9/11/2026 11:58:51 AM EST | |||
| 295.00 | 88.00 | 90.90 | 89.45 | % | 0.30 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.05 | 9/11/2026 11:58:51 AM EST | |||
| 300.00 | 92.95 | 96.00 | 94.48 | % | 0.31 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.04 | 9/11/2026 11:58:51 AM EST | |||
| 310.00 | 101.90 | 108.30 | 105.10 | % | 0.34 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.03 | 9/11/2026 11:58:51 AM EST |