Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $262.49 as of 9/24/2026 1:21:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 71.55 | 77.70 | 74.63 | % | 0.39 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.09 | 9/24/2026 12:58:52 PM EST | |||
| 195.00 | 67.50 | 72.05 | 69.78 | % | 0.36 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.10 | 9/24/2026 12:58:52 PM EST | |||
| 200.00 | 62.65 | 67.95 | 65.30 | % | 0.33 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.11 | 9/24/2026 12:58:52 PM EST | |||
| 205.00 | 57.70 | 63.15 | 60.43 | % | 0.29 | 0 | 0 | 0.66 | 0.91 | 0.00 | -0.12 | 9/24/2026 12:58:52 PM EST | |||
| 210.00 | 53.95 | 58.35 | 56.15 | % | 0.27 | 0 | 0 | 0.65 | 0.89 | 0.00 | -0.14 | 9/24/2026 12:58:52 PM EST | |||
| 215.00 | 49.60 | 53.95 | 51.78 | 49.80 | % | 0.24 | 4 | 0 | 0.47 | 0.87 | 0.00 | -0.15 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 220.00 | 46.10 | 49.90 | 48.00 | 47.90 | % | 0.22 | 1 | 0 | 0.52 | 0.85 | 0.00 | -0.16 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 225.00 | 42.20 | 45.90 | 44.05 | % | 0.20 | 0 | 0 | 0.54 | 0.82 | 0.01 | -0.18 | 9/24/2026 12:58:52 PM EST | |||
| 230.00 | 38.75 | 42.10 | 40.43 | % | 0.18 | 0 | 0 | 0.55 | 0.79 | 0.01 | -0.19 | 9/24/2026 12:58:52 PM EST | |||
| 235.00 | 35.25 | 38.45 | 36.85 | % | 0.16 | 0 | 0 | 0.55 | 0.76 | 0.01 | -0.20 | 9/24/2026 12:58:52 PM EST | |||
| 240.00 | 32.00 | 35.00 | 33.50 | % | 0.14 | 0 | 0 | 0.56 | 0.73 | 0.01 | -0.21 | 9/24/2026 12:58:52 PM EST | |||
| 245.00 | 28.50 | 31.90 | 30.20 | % | 0.12 | 0 | 0 | 0.55 | 0.69 | 0.01 | -0.22 | 9/24/2026 12:58:52 PM EST | |||
| 250.00 | 25.55 | 29.20 | 27.38 | % | 0.11 | 0 | 0 | 0.56 | 0.65 | 0.01 | -0.23 | 9/24/2026 12:58:52 PM EST | |||
| 255.00 | 23.20 | 25.75 | 24.48 | % | 0.10 | 0 | 0 | 0.55 | 0.61 | 0.01 | -0.23 | 9/24/2026 12:58:52 PM EST | |||
| 260.00 | 20.60 | 23.35 | 21.98 | 20.00 | % | 0.08 | 2 | 0 | 0.56 | 0.57 | 0.01 | -0.24 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 265.00 | 18.40 | 19.90 | 19.15 | 19.00 | % | 0.07 | 100 | 0 | 0.56 | 0.53 | 0.01 | -0.24 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 270.00 | 15.95 | 18.35 | 17.15 | 17.20 | % | 0.06 | 5 | 0 | 0.55 | 0.49 | 0.01 | -0.24 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 275.00 | 14.20 | 16.45 | 15.33 | % | 0.06 | 0 | 0 | 0.56 | 0.45 | 0.01 | -0.23 | 9/24/2026 12:58:52 PM EST | |||
| 280.00 | 12.75 | 14.50 | 13.63 | 13.62 | % | 0.05 | 7 | 0 | 0.56 | 0.41 | 0.01 | -0.23 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 285.00 | 10.75 | 12.80 | 11.78 | 11.50 | % | 0.04 | 2 | 0 | 0.56 | 0.37 | 0.01 | -0.22 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 290.00 | 9.75 | 10.85 | 10.30 | 10.50 | % | 0.04 | 12 | 0 | 0.56 | 0.34 | 0.01 | -0.22 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 295.00 | 8.40 | 10.05 | 9.23 | 8.98 | % | 0.03 | 1 | 0 | 0.56 | 0.31 | 0.01 | -0.21 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 300.00 | 7.35 | 8.80 | 8.08 | 7.90 | % | 0.03 | 1 | 0 | 0.56 | 0.28 | 0.01 | -0.20 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 305.00 | 6.45 | 7.85 | 7.15 | 6.95 | % | 0.02 | 4 | 0 | 0.57 | 0.25 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 310.00 | 5.75 | 6.95 | 6.35 | 6.12 | % | 0.02 | 9 | 0 | 0.57 | 0.23 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 315.00 | 4.95 | 5.85 | 5.40 | 5.60 | % | 0.02 | 10 | 0 | 0.57 | 0.20 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 320.00 | 4.40 | 5.15 | 4.78 | 5.05 | % | 0.01 | 116 | 0 | 0.58 | 0.18 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 325.00 | 3.70 | 4.50 | 4.10 | 4.40 | % | 0.01 | 106 | 0 | 0.58 | 0.16 | 0.00 | -0.15 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 330.00 | 3.20 | 4.10 | 3.65 | 3.65 | % | 0.01 | 89 | 0 | 0.58 | 0.15 | 0.00 | -0.14 | 9/24/2026 | 9/24/2026 12:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.89 | 1.44 | 1.17 | 1.18 | % | 0.01 | 10 | 0 | 0.62 | -0.05 | 0.00 | -0.09 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 195.00 | 1.03 | 1.68 | 1.36 | 1.40 | % | 0.01 | 1 | 0 | 0.60 | -0.06 | 0.00 | -0.10 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 200.00 | 1.52 | 1.84 | 1.68 | 1.78 | % | 0.01 | 30 | 0 | 0.58 | -0.07 | 0.00 | -0.11 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 205.00 | 1.96 | 2.32 | 2.14 | 2.16 | % | 0.01 | 52 | 0 | 0.58 | -0.09 | 0.00 | -0.12 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 210.00 | 2.49 | 3.10 | 2.80 | 2.83 | % | 0.01 | 7 | 0 | 0.58 | -0.11 | 0.00 | -0.14 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 215.00 | 3.35 | 3.65 | 3.50 | 3.45 | % | 0.02 | 12 | 0 | 0.57 | -0.13 | 0.00 | -0.15 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 220.00 | 4.05 | 4.60 | 4.33 | 4.45 | % | 0.02 | 2 | 0 | 0.57 | -0.15 | 0.00 | -0.16 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 225.00 | 5.10 | 5.60 | 5.35 | 5.33 | % | 0.02 | 20 | 0 | 0.56 | -0.18 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 230.00 | 6.20 | 6.85 | 6.53 | 6.45 | % | 0.03 | 32 | 0 | 0.57 | -0.21 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 235.00 | 7.40 | 8.80 | 8.10 | % | 0.03 | 0 | 0 | 0.57 | -0.24 | 0.01 | -0.20 | 9/24/2026 12:58:52 PM EST | |||
| 240.00 | 8.85 | 10.20 | 9.53 | 9.68 | % | 0.04 | 6 | 0 | 0.56 | -0.27 | 0.01 | -0.21 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 245.00 | 10.60 | 12.00 | 11.30 | 11.63 | % | 0.05 | 3 | 0 | 0.56 | -0.31 | 0.01 | -0.22 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 250.00 | 12.45 | 13.95 | 13.20 | % | 0.05 | 0 | 0 | 0.55 | -0.35 | 0.01 | -0.23 | 9/24/2026 12:58:52 PM EST | |||
| 255.00 | 14.70 | 16.30 | 15.50 | 17.18 | % | 0.06 | 5 | 0 | 0.55 | -0.39 | 0.01 | -0.23 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 260.00 | 16.95 | 18.80 | 17.88 | 18.20 | % | 0.07 | 11 | 0 | 0.55 | -0.43 | 0.01 | -0.24 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 265.00 | 19.65 | 21.80 | 20.73 | 21.75 | % | 0.08 | 10 | 0 | 0.55 | -0.47 | 0.01 | -0.24 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 270.00 | 22.30 | 25.25 | 23.78 | % | 0.09 | 0 | 0 | 0.56 | -0.51 | 0.01 | -0.24 | 9/24/2026 12:58:52 PM EST | |||
| 275.00 | 25.15 | 28.35 | 26.75 | % | 0.10 | 0 | 0 | 0.56 | -0.55 | 0.01 | -0.23 | 9/24/2026 12:58:52 PM EST | |||
| 280.00 | 28.35 | 31.00 | 29.68 | 31.00 | % | 0.11 | 5 | 0 | 0.56 | -0.59 | 0.01 | -0.23 | 9/24/2026 | 9/24/2026 12:58:52 PM EST | |
| 285.00 | 31.60 | 35.30 | 33.45 | % | 0.12 | 0 | 0 | 0.56 | -0.63 | 0.01 | -0.22 | 9/24/2026 12:58:52 PM EST | |||
| 290.00 | 35.25 | 39.05 | 37.15 | % | 0.13 | 0 | 0 | 0.56 | -0.66 | 0.01 | -0.22 | 9/24/2026 12:58:52 PM EST | |||
| 295.00 | 38.90 | 42.85 | 40.88 | % | 0.14 | 0 | 0 | 0.56 | -0.69 | 0.01 | -0.21 | 9/24/2026 12:58:52 PM EST | |||
| 300.00 | 42.70 | 46.75 | 44.73 | % | 0.15 | 0 | 0 | 0.56 | -0.72 | 0.01 | -0.20 | 9/24/2026 12:58:52 PM EST | |||
| 305.00 | 46.65 | 50.30 | 48.48 | % | 0.16 | 0 | 0 | 0.55 | -0.75 | 0.01 | -0.19 | 9/24/2026 12:58:52 PM EST | |||
| 310.00 | 51.05 | 54.40 | 52.73 | % | 0.17 | 0 | 0 | 0.56 | -0.77 | 0.01 | -0.18 | 9/24/2026 12:58:52 PM EST | |||
| 315.00 | 54.95 | 58.70 | 56.83 | % | 0.18 | 0 | 0 | 0.55 | -0.80 | 0.01 | -0.17 | 9/24/2026 12:58:52 PM EST | |||
| 320.00 | 59.15 | 64.15 | 61.65 | % | 0.19 | 0 | 0 | 0.56 | -0.82 | 0.01 | -0.16 | 9/24/2026 12:58:52 PM EST | |||
| 325.00 | 63.90 | 68.25 | 66.08 | % | 0.20 | 0 | 0 | 0.57 | -0.84 | 0.00 | -0.15 | 9/24/2026 12:58:52 PM EST | |||
| 330.00 | 68.00 | 73.00 | 70.50 | % | 0.21 | 0 | 0 | 0.56 | -0.85 | 0.00 | -0.14 | 9/24/2026 12:58:52 PM EST |