Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $266.29 as of 10/8/2026 5:17:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 67.85 | 74.85 | 71.35 | % | 0.37 | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.07 | 10/8/2026 4:00:03 PM EST | |||
| 200.00 | 63.70 | 70.25 | 66.98 | % | 0.33 | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.08 | 10/8/2026 4:00:03 PM EST | |||
| 205.00 | 57.80 | 65.75 | 61.78 | % | 0.30 | 0 | 0 | 0.77 | 0.92 | 0.00 | -0.09 | 10/8/2026 4:00:03 PM EST | |||
| 210.00 | 53.20 | 61.35 | 57.28 | % | 0.27 | 0 | 0 | 0.76 | 0.90 | 0.00 | -0.10 | 10/8/2026 4:00:03 PM EST | |||
| 215.00 | 50.40 | 57.05 | 53.73 | % | 0.25 | 0 | 0 | 0.57 | 0.88 | 0.00 | -0.12 | 10/8/2026 4:00:03 PM EST | |||
| 220.00 | 44.75 | 52.90 | 48.83 | % | 0.22 | 0 | 0 | 0.52 | 0.85 | 0.00 | -0.13 | 10/8/2026 4:00:03 PM EST | |||
| 225.00 | 40.75 | 48.90 | 44.83 | % | 0.20 | 0 | 0 | 0.53 | 0.82 | 0.01 | -0.15 | 10/8/2026 4:00:03 PM EST | |||
| 230.00 | 38.05 | 45.05 | 41.55 | % | 0.18 | 0 | 0 | 0.55 | 0.79 | 0.01 | -0.16 | 10/8/2026 4:00:03 PM EST | |||
| 235.00 | 33.25 | 41.40 | 37.33 | 37.15 | % | 0.16 | 1 | 0 | 0.52 | 0.76 | 0.01 | -0.17 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 240.00 | 29.80 | 37.95 | 33.88 | 34.47 | % | 0.14 | 2 | 0 | 0.52 | 0.73 | 0.01 | -0.18 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 245.00 | 26.55 | 34.70 | 30.63 | 31.22 | % | 0.13 | 2 | 0 | 0.52 | 0.69 | 0.01 | -0.19 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 250.00 | 23.55 | 31.70 | 27.63 | % | 0.11 | 0 | 0 | 0.52 | 0.65 | 0.01 | -0.20 | 10/8/2026 4:00:03 PM EST | |||
| 255.00 | 20.70 | 28.85 | 24.78 | % | 0.10 | 0 | 0 | 0.52 | 0.61 | 0.01 | -0.21 | 10/8/2026 4:00:03 PM EST | |||
| 260.00 | 20.75 | 23.95 | 22.35 | 22.70 | % | 0.09 | 16 | 0 | 0.51 | 0.57 | 0.01 | -0.21 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 265.00 | 18.10 | 23.80 | 20.95 | 21.00 | % | 0.08 | 1 | 0 | 0.55 | 0.53 | 0.01 | -0.21 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 270.00 | 13.40 | 21.60 | 17.50 | 19.55 | % | 0.06 | 5 | 0 | 0.51 | 0.49 | 0.01 | -0.21 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 275.00 | 11.30 | 19.55 | 15.43 | 19.00 | % | 0.06 | 9 | 0 | 0.51 | 0.46 | 0.01 | -0.21 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 280.00 | 9.40 | 17.70 | 13.55 | 15.09 | % | 0.05 | 2 | 0 | 0.51 | 0.42 | 0.01 | -0.21 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 285.00 | 7.70 | 16.00 | 11.85 | % | 0.04 | 0 | 0 | 0.50 | 0.38 | 0.01 | -0.20 | 10/8/2026 4:00:03 PM EST | |||
| 290.00 | 6.20 | 14.55 | 10.38 | 12.82 | % | 0.04 | 1 | 0 | 0.50 | 0.35 | 0.01 | -0.19 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 295.00 | 5.00 | 13.20 | 9.10 | % | 0.03 | 0 | 0 | 0.50 | 0.31 | 0.01 | -0.18 | 10/8/2026 4:00:03 PM EST | |||
| 300.00 | 3.70 | 11.80 | 7.75 | % | 0.03 | 0 | 0 | 0.49 | 0.28 | 0.01 | -0.18 | 10/8/2026 4:00:03 PM EST | |||
| 305.00 | 2.67 | 11.05 | 6.86 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.01 | -0.17 | 10/8/2026 4:00:03 PM EST | |||
| 310.00 | 2.00 | 10.15 | 6.08 | 6.22 | % | 0.02 | 2 | 0 | 0.49 | 0.23 | 0.01 | -0.15 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 315.00 | 1.42 | 9.35 | 5.39 | 6.80 | % | 0.02 | 1 | 0 | 0.49 | 0.20 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 320.00 | 0.85 | 8.70 | 4.78 | 4.32 | % | 0.01 | 5 | 0 | 0.49 | 0.18 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 325.00 | 0.21 | 8.15 | 4.18 | % | 0.01 | 0 | 0 | 0.47 | 0.16 | 0.00 | -0.12 | 10/8/2026 4:00:03 PM EST | |||
| 330.00 | 0.01 | 7.60 | 3.81 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.00 | -0.11 | 10/8/2026 4:00:03 PM EST | |||
| 335.00 | 0.01 | 7.15 | 3.58 | % | 0.01 | 0 | 0 | 0.45 | 0.12 | 0.00 | -0.10 | 10/8/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.78 | -0.05 | 0.00 | -0.07 | 10/8/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.63 | -0.06 | 0.00 | -0.08 | 10/8/2026 4:00:03 PM EST | |||
| 205.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.69 | -0.08 | 0.00 | -0.09 | 10/8/2026 4:00:03 PM EST | |||
| 210.00 | 0.01 | 7.10 | 3.56 | 3.38 | % | 0.02 | 2 | 0 | 0.48 | -0.10 | 0.00 | -0.10 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 215.00 | 0.02 | 6.45 | 3.24 | % | 0.02 | 0 | 0 | 0.44 | -0.12 | 0.00 | -0.12 | 10/8/2026 4:00:03 PM EST | |||
| 220.00 | 1.13 | 8.60 | 4.87 | 4.48 | % | 0.02 | 4 | 0 | 0.52 | -0.15 | 0.00 | -0.13 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 225.00 | 2.76 | 6.65 | 4.71 | 5.27 | % | 0.02 | 18 | 0 | 0.49 | -0.18 | 0.01 | -0.15 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 230.00 | 2.25 | 10.70 | 6.48 | % | 0.03 | 0 | 0 | 0.50 | -0.21 | 0.01 | -0.16 | 10/8/2026 4:00:03 PM EST | |||
| 235.00 | 3.55 | 12.00 | 7.78 | % | 0.03 | 0 | 0 | 0.51 | -0.24 | 0.01 | -0.17 | 10/8/2026 4:00:03 PM EST | |||
| 240.00 | 5.15 | 13.50 | 9.33 | 8.25 | % | 0.04 | 1 | 0 | 0.51 | -0.27 | 0.01 | -0.18 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 245.00 | 6.85 | 15.20 | 11.03 | % | 0.05 | 0 | 0 | 0.51 | -0.31 | 0.01 | -0.19 | 10/8/2026 4:00:03 PM EST | |||
| 250.00 | 8.85 | 17.15 | 13.00 | % | 0.05 | 0 | 0 | 0.51 | -0.35 | 0.01 | -0.20 | 10/8/2026 4:00:03 PM EST | |||
| 255.00 | 10.95 | 19.30 | 15.13 | 14.84 | % | 0.06 | 2 | 0 | 0.51 | -0.39 | 0.01 | -0.21 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 260.00 | 16.40 | 20.00 | 18.20 | 17.88 | % | 0.07 | 3 | 0 | 0.52 | -0.43 | 0.01 | -0.21 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 265.00 | 18.95 | 24.15 | 21.55 | 19.45 | % | 0.08 | 39 | 0 | 0.55 | -0.47 | 0.01 | -0.21 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 270.00 | 18.60 | 26.90 | 22.75 | % | 0.08 | 0 | 0 | 0.50 | -0.51 | 0.01 | -0.21 | 10/8/2026 4:00:03 PM EST | |||
| 275.00 | 21.65 | 29.80 | 25.73 | % | 0.09 | 0 | 0 | 0.50 | -0.54 | 0.01 | -0.21 | 10/8/2026 4:00:03 PM EST | |||
| 280.00 | 24.80 | 32.95 | 28.88 | % | 0.10 | 0 | 0 | 0.50 | -0.58 | 0.01 | -0.21 | 10/8/2026 4:00:03 PM EST | |||
| 285.00 | 28.10 | 36.35 | 32.23 | % | 0.11 | 0 | 0 | 0.50 | -0.62 | 0.01 | -0.20 | 10/8/2026 4:00:03 PM EST | |||
| 290.00 | 31.65 | 39.85 | 35.75 | % | 0.12 | 0 | 0 | 0.50 | -0.65 | 0.01 | -0.19 | 10/8/2026 4:00:03 PM EST | |||
| 295.00 | 35.35 | 43.50 | 39.43 | % | 0.13 | 0 | 0 | 0.50 | -0.69 | 0.01 | -0.18 | 10/8/2026 4:00:03 PM EST | |||
| 300.00 | 39.20 | 47.35 | 43.28 | % | 0.14 | 0 | 0 | 0.50 | -0.72 | 0.01 | -0.18 | 10/8/2026 4:00:03 PM EST | |||
| 305.00 | 43.15 | 51.40 | 47.28 | % | 0.16 | 0 | 0 | 0.49 | -0.75 | 0.01 | -0.17 | 10/8/2026 4:00:03 PM EST | |||
| 310.00 | 47.25 | 55.50 | 51.38 | % | 0.17 | 0 | 0 | 0.48 | -0.77 | 0.01 | -0.15 | 10/8/2026 4:00:03 PM EST | |||
| 315.00 | 51.55 | 59.75 | 55.65 | % | 0.18 | 0 | 0 | 0.65 | -0.80 | 0.01 | -0.14 | 10/8/2026 4:00:03 PM EST | |||
| 320.00 | 55.90 | 64.10 | 60.00 | % | 0.19 | 0 | 0 | 0.66 | -0.82 | 0.01 | -0.13 | 10/8/2026 4:00:03 PM EST | |||
| 325.00 | 60.35 | 68.50 | 64.43 | % | 0.20 | 0 | 0 | 0.67 | -0.84 | 0.00 | -0.12 | 10/8/2026 4:00:03 PM EST | |||
| 330.00 | 65.75 | 73.00 | 69.38 | % | 0.21 | 0 | 0 | 0.68 | -0.86 | 0.00 | -0.11 | 10/8/2026 4:00:03 PM EST | |||
| 335.00 | 69.45 | 77.60 | 73.53 | % | 0.22 | 0 | 0 | 0.70 | -0.88 | 0.00 | -0.10 | 10/8/2026 4:00:03 PM EST |