Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $246.88 as of 10/15/2026 7:38:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 110.20 | 115.20 | 112.70 | % | 0.87 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/15/2026 9:59:03 AM EST | |||
| 135.00 | 105.25 | 110.25 | 107.75 | 128.10 | 0.00 | 0.00% | 0.80 | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 9:59:03 AM EST |
| 140.00 | 100.30 | 105.30 | 102.80 | 113.34 | 0.00 | 0.00% | 0.73 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 145.00 | 95.30 | 100.30 | 97.80 | % | 0.67 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/15/2026 9:59:03 AM EST | |||
| 150.00 | 90.35 | 95.35 | 92.85 | % | 0.62 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/15/2026 9:59:03 AM EST | |||
| 155.00 | 85.15 | 90.15 | 87.65 | % | 0.57 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 10/15/2026 9:59:03 AM EST | |||
| 160.00 | 80.35 | 85.35 | 82.85 | % | 0.52 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 10/15/2026 9:59:03 AM EST | |||
| 165.00 | 75.45 | 80.45 | 77.95 | % | 0.47 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.03 | 10/15/2026 9:59:03 AM EST | |||
| 170.00 | 70.50 | 75.50 | 73.00 | % | 0.43 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.05 | 10/15/2026 9:59:03 AM EST | |||
| 175.00 | 65.55 | 70.55 | 68.05 | 82.44 | 0.00 | 0.00% | 0.39 | 0 | 20 | 1.18 | 0.99 | 0.00 | -0.06 | 9/25/2026 | 10/15/2026 9:59:03 AM EST |
| 180.00 | 60.30 | 65.30 | 62.80 | 71.65 | 0.00 | 0.00% | 0.35 | 0 | 30 | 1.16 | 0.98 | 0.00 | -0.08 | 9/28/2026 | 10/15/2026 9:59:03 AM EST |
| 185.00 | 55.35 | 59.10 | 57.23 | 57.20 | -37.77 | -39.77% | 0.31 | 8 | 21 | 1.03 | 0.97 | 0.00 | -0.09 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 190.00 | 50.70 | 54.50 | 52.60 | 63.12 | 0.00 | 0.00% | 0.28 | 0 | 26 | 0.96 | 0.96 | 0.00 | -0.11 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 195.00 | 45.95 | 50.45 | 48.20 | 63.93 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.91 | 0.95 | 0.00 | -0.13 | 9/25/2026 | 10/15/2026 9:59:03 AM EST |
| 200.00 | 41.25 | 45.85 | 43.55 | 64.33 | 0.00 | 0.00% | 0.22 | 0 | 27 | 0.86 | 0.93 | 0.00 | -0.15 | 10/12/2026 | 10/15/2026 9:59:03 AM EST |
| 205.00 | 36.80 | 41.35 | 39.08 | 49.45 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.55 | 0.90 | 0.00 | -0.18 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 210.00 | 32.45 | 37.05 | 34.75 | 59.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.52 | 0.87 | 0.01 | -0.20 | 10/7/2026 | 10/15/2026 9:59:03 AM EST |
| 215.00 | 28.55 | 32.95 | 30.75 | 49.80 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.51 | 0.84 | 0.01 | -0.23 | 9/24/2026 | 10/15/2026 9:59:03 AM EST |
| 220.00 | 25.05 | 29.10 | 27.08 | 61.09 | 0.00 | 0.00% | 0.12 | 0 | 45 | 0.53 | 0.80 | 0.01 | -0.25 | 10/6/2026 | 10/15/2026 9:59:03 AM EST |
| 225.00 | 21.90 | 25.45 | 23.68 | 32.05 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.55 | 0.75 | 0.01 | -0.27 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 230.00 | 19.45 | 21.05 | 20.25 | 47.00 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.52 | 0.70 | 0.01 | -0.29 | 10/9/2026 | 10/15/2026 9:59:03 AM EST |
| 235.00 | 16.70 | 18.10 | 17.40 | 19.24 | -14.78 | -43.45% | 0.07 | 1 | 29 | 0.52 | 0.64 | 0.01 | -0.30 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 240.00 | 13.95 | 15.40 | 14.68 | 14.05 | -6.01 | -29.96% | 0.06 | 10 | 25 | 0.52 | 0.58 | 0.01 | -0.31 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 245.00 | 11.60 | 12.30 | 11.95 | 11.53 | -6.77 | -37.00% | 0.05 | 1 | 15 | 0.52 | 0.52 | 0.01 | -0.31 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 250.00 | 9.35 | 10.05 | 9.70 | 9.40 | -3.85 | -29.06% | 0.04 | 1,016 | 192 | 0.52 | 0.46 | 0.01 | -0.31 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 255.00 | 7.55 | 8.25 | 7.90 | 7.63 | -4.42 | -36.68% | 0.03 | 51 | 97 | 0.51 | 0.40 | 0.01 | -0.30 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 260.00 | 6.05 | 6.60 | 6.33 | 6.13 | -3.08 | -33.45% | 0.02 | 14 | 56 | 0.51 | 0.34 | 0.01 | -0.28 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 265.00 | 4.75 | 5.35 | 5.05 | 4.88 | -3.05 | -38.47% | 0.02 | 11 | 143 | 0.51 | 0.29 | 0.01 | -0.26 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 270.00 | 3.60 | 4.10 | 3.85 | 3.70 | -2.30 | -38.34% | 0.01 | 36 | 128 | 0.51 | 0.24 | 0.01 | -0.24 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 275.00 | 2.87 | 3.25 | 3.06 | 2.75 | -2.36 | -46.19% | 0.01 | 50 | 1,695 | 0.52 | 0.20 | 0.01 | -0.21 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 280.00 | 2.18 | 2.51 | 2.35 | 2.20 | -1.83 | -45.41% | 0.01 | 112 | 695 | 0.52 | 0.16 | 0.01 | -0.19 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 285.00 | 1.69 | 1.96 | 1.83 | 1.78 | -1.41 | -44.21% | 0.01 | 290 | 1,351 | 0.52 | 0.13 | 0.01 | -0.17 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 290.00 | 1.23 | 1.61 | 1.42 | 1.50 | -1.00 | -40.00% | 0.00 | 6 | 796 | 0.52 | 0.11 | 0.01 | -0.14 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 295.00 | 0.94 | 1.23 | 1.09 | 1.40 | -0.58 | -29.30% | 0.00 | 3 | 235 | 0.53 | 0.09 | 0.01 | -0.12 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 300.00 | 0.74 | 0.98 | 0.86 | 0.82 | -0.65 | -44.22% | 0.00 | 11 | 281 | 0.54 | 0.07 | 0.00 | -0.11 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 305.00 | 0.57 | 0.83 | 0.70 | 0.69 | -0.66 | -48.89% | 0.00 | 5 | 241 | 0.55 | 0.06 | 0.00 | -0.09 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 310.00 | 0.37 | 0.71 | 0.54 | 0.55 | -0.38 | -40.86% | 0.00 | 5 | 130 | 0.55 | 0.04 | 0.00 | -0.07 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 315.00 | 0.19 | 0.74 | 0.47 | 0.39 | -0.76 | -66.09% | 0.00 | 10 | 105 | 0.56 | 0.03 | 0.00 | -0.06 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 320.00 | 0.15 | 0.91 | 0.53 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.53 | 0.03 | 0.00 | -0.05 | 10/13/2026 | 10/15/2026 9:59:03 AM EST |
| 325.00 | 0.21 | 0.60 | 0.41 | 0.41 | -0.19 | -31.67% | 0.00 | 4 | 168 | 0.58 | 0.02 | 0.00 | -0.04 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 330.00 | 0.14 | 0.36 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.75 | 0.01 | 0.00 | -0.03 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 335.00 | 0.00 | 1.06 | 0.53 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.76 | 0.01 | 0.00 | -0.02 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 340.00 | 0.01 | 0.97 | 0.49 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.78 | 0.01 | 0.00 | -0.02 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 350.00 | 0.00 | 0.83 | 0.42 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.80 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/15/2026 9:59:03 AM EST |
| 360.00 | 0.00 | 1.28 | 0.64 | 0.10 | -0.32 | -76.19% | 0.00 | 2 | 208 | 0.93 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 370.00 | 0.00 | 0.09 | 0.05 | 0.09 | -0.31 | -77.50% | 0.00 | 2 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/15/2026 9:59:03 AM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/15/2026 9:59:03 AM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/15/2026 9:59:03 AM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/15/2026 9:59:03 AM EST |
| 155.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 10/15/2026 9:59:03 AM EST | |||
| 160.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 10/15/2026 9:59:03 AM EST | |||
| 165.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.03 | 10/15/2026 9:59:03 AM EST | |||
| 170.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | -0.01 | 0.00 | -0.05 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 175.00 | 0.00 | 1.70 | 0.85 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.96 | -0.01 | 0.00 | -0.06 | 10/13/2026 | 10/15/2026 9:59:03 AM EST |
| 180.00 | 0.04 | 0.50 | 0.27 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.58 | -0.02 | 0.00 | -0.08 | 10/1/2026 | 10/15/2026 9:59:03 AM EST |
| 185.00 | 0.01 | 1.17 | 0.59 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.55 | -0.03 | 0.00 | -0.09 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 190.00 | 0.14 | 1.61 | 0.88 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.61 | -0.04 | 0.00 | -0.11 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 195.00 | 0.75 | 1.24 | 1.00 | 0.75 | +0.16 | +27.12% | 0.01 | 3 | 37 | 0.60 | -0.05 | 0.00 | -0.13 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 200.00 | 1.03 | 1.57 | 1.30 | 1.27 | +0.23 | +22.12% | 0.01 | 2 | 429 | 0.58 | -0.07 | 0.00 | -0.15 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 205.00 | 1.55 | 2.15 | 1.85 | 1.73 | +0.51 | +41.81% | 0.01 | 4 | 126 | 0.58 | -0.10 | 0.00 | -0.18 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 210.00 | 2.40 | 2.80 | 2.60 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.58 | -0.13 | 0.01 | -0.20 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 215.00 | 3.30 | 3.90 | 3.60 | 3.32 | +0.95 | +40.09% | 0.02 | 4 | 139 | 0.58 | -0.16 | 0.01 | -0.23 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 220.00 | 4.40 | 4.85 | 4.63 | 4.85 | +1.55 | +46.97% | 0.02 | 6 | 212 | 0.56 | -0.20 | 0.01 | -0.25 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 225.00 | 5.65 | 6.50 | 6.08 | 5.65 | +1.30 | +29.89% | 0.03 | 1 | 178 | 0.55 | -0.25 | 0.01 | -0.27 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 230.00 | 7.35 | 8.30 | 7.83 | 7.90 | +2.55 | +47.67% | 0.03 | 5 | 145 | 0.55 | -0.30 | 0.01 | -0.29 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 235.00 | 9.20 | 10.15 | 9.68 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 328 | 0.56 | -0.36 | 0.01 | -0.30 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 240.00 | 11.40 | 12.10 | 11.75 | 12.35 | +3.08 | +33.23% | 0.05 | 10 | 478 | 0.54 | -0.42 | 0.01 | -0.31 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 245.00 | 13.95 | 15.00 | 14.48 | 13.90 | +2.52 | +22.15% | 0.06 | 5 | 573 | 0.55 | -0.48 | 0.01 | -0.31 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 250.00 | 16.15 | 18.40 | 17.28 | 16.25 | +3.20 | +24.53% | 0.07 | 11 | 381 | 0.55 | -0.54 | 0.01 | -0.31 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 255.00 | 19.80 | 20.95 | 20.38 | 19.32 | +3.81 | +24.57% | 0.08 | 1 | 598 | 0.55 | -0.60 | 0.01 | -0.30 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 260.00 | 22.95 | 24.35 | 23.65 | 22.85 | +4.10 | +21.87% | 0.09 | 7 | 205 | 0.54 | -0.66 | 0.01 | -0.28 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 265.00 | 25.55 | 29.10 | 27.33 | 27.48 | +6.34 | +30.00% | 0.10 | 3 | 99 | 0.56 | -0.71 | 0.01 | -0.26 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 270.00 | 28.90 | 32.10 | 30.50 | 31.43 | +7.16 | +29.51% | 0.11 | 7 | 54 | 0.57 | -0.76 | 0.01 | -0.24 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 275.00 | 32.60 | 37.55 | 35.08 | 20.20 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.63 | -0.80 | 0.01 | -0.21 | 10/13/2026 | 10/15/2026 9:59:03 AM EST |
| 280.00 | 36.90 | 41.80 | 39.35 | 21.20 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.64 | -0.84 | 0.01 | -0.19 | 10/13/2026 | 10/15/2026 9:59:03 AM EST |
| 285.00 | 42.10 | 46.90 | 44.50 | 36.50 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.63 | -0.87 | 0.01 | -0.17 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 290.00 | 46.20 | 51.15 | 48.68 | 32.27 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.65 | -0.89 | 0.01 | -0.14 | 10/13/2026 | 10/15/2026 9:59:03 AM EST |
| 295.00 | 50.95 | 55.90 | 53.43 | 24.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.71 | -0.91 | 0.01 | -0.12 | 10/6/2026 | 10/15/2026 9:59:03 AM EST |
| 300.00 | 55.60 | 60.55 | 58.08 | 29.10 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.73 | -0.93 | 0.00 | -0.11 | 10/6/2026 | 10/15/2026 9:59:03 AM EST |
| 305.00 | 61.00 | 66.00 | 63.50 | % | 0.21 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.09 | 10/15/2026 9:59:03 AM EST | |||
| 310.00 | 65.50 | 70.45 | 67.98 | 34.84 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.77 | -0.96 | 0.00 | -0.07 | 10/6/2026 | 10/15/2026 9:59:03 AM EST |
| 315.00 | 70.30 | 75.30 | 72.80 | % | 0.23 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.06 | 10/15/2026 9:59:03 AM EST | |||
| 320.00 | 75.80 | 80.80 | 78.30 | % | 0.24 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.05 | 10/15/2026 9:59:03 AM EST | |||
| 325.00 | 81.25 | 86.25 | 83.75 | 71.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.90 | -0.98 | 0.00 | -0.04 | 9/25/2026 | 10/15/2026 9:59:03 AM EST |
| 330.00 | 86.35 | 90.75 | 88.55 | % | 0.27 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.03 | 10/15/2026 9:59:03 AM EST | |||
| 335.00 | 91.20 | 96.20 | 93.70 | % | 0.28 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 10/15/2026 9:59:03 AM EST | |||
| 340.00 | 96.10 | 101.10 | 98.60 | % | 0.29 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 10/15/2026 9:59:03 AM EST | |||
| 350.00 | 105.70 | 110.70 | 108.20 | % | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 10/15/2026 9:59:03 AM EST | |||
| 360.00 | 116.05 | 121.05 | 118.55 | % | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 10/15/2026 9:59:03 AM EST | |||
| 370.00 | 126.10 | 131.10 | 128.60 | % | 0.35 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/15/2026 9:59:03 AM EST |