Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $217.20 as of 11/6/2026 6:35:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 86.10 | 91.25 | 88.68 | % | 0.66 | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.06 | 11/6/2026 10:58:57 AM EST | |||
| 140.00 | 81.45 | 86.55 | 84.00 | % | 0.60 | 0 | 0 | 1.16 | 0.95 | 0.00 | -0.09 | 11/6/2026 10:58:57 AM EST | |||
| 145.00 | 76.85 | 82.00 | 79.43 | % | 0.55 | 0 | 0 | 1.08 | 0.94 | 0.00 | -0.10 | 11/6/2026 10:58:57 AM EST | |||
| 150.00 | 72.30 | 77.55 | 74.93 | % | 0.50 | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.11 | 11/6/2026 10:58:57 AM EST | |||
| 155.00 | 67.60 | 73.15 | 70.38 | % | 0.45 | 0 | 0 | 0.70 | 0.92 | 0.00 | -0.12 | 11/6/2026 10:58:57 AM EST | |||
| 160.00 | 63.25 | 68.80 | 66.03 | % | 0.41 | 0 | 0 | 0.78 | 0.90 | 0.00 | -0.14 | 11/6/2026 10:58:57 AM EST | |||
| 165.00 | 58.95 | 64.35 | 61.65 | 62.07 | % | 0.37 | 8 | 0 | 0.77 | 0.88 | 0.00 | -0.15 | 11/6/2026 | 11/6/2026 10:58:57 AM EST | |
| 170.00 | 55.05 | 60.20 | 57.63 | % | 0.34 | 0 | 0 | 0.77 | 0.86 | 0.00 | -0.16 | 11/6/2026 10:58:57 AM EST | |||
| 175.00 | 51.00 | 56.05 | 53.53 | % | 0.31 | 0 | 0 | 0.80 | 0.84 | 0.00 | -0.18 | 11/6/2026 10:58:57 AM EST | |||
| 180.00 | 47.10 | 52.20 | 49.65 | 49.52 | +0.95 | +1.96% | 0.28 | 8 | 1 | 0.75 | 0.82 | 0.00 | -0.19 | 11/6/2026 | 11/6/2026 10:58:57 AM EST |
| 185.00 | 43.25 | 48.25 | 45.75 | % | 0.25 | 0 | 0 | 0.74 | 0.79 | 0.00 | -0.20 | 11/6/2026 10:58:57 AM EST | |||
| 190.00 | 39.65 | 44.20 | 41.93 | 44.50 | % | 0.22 | 2 | 0 | 0.75 | 0.76 | 0.01 | -0.21 | 11/6/2026 | 11/6/2026 10:58:57 AM EST | |
| 195.00 | 36.05 | 41.50 | 38.78 | % | 0.20 | 0 | 0 | 0.75 | 0.74 | 0.01 | -0.22 | 11/6/2026 10:58:57 AM EST | |||
| 200.00 | 32.70 | 38.20 | 35.45 | % | 0.18 | 0 | 0 | 0.73 | 0.70 | 0.01 | -0.23 | 11/6/2026 10:58:57 AM EST | |||
| 205.00 | 30.15 | 34.55 | 32.35 | 31.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | 0.67 | 0.01 | -0.24 | 11/5/2026 | 11/6/2026 10:58:57 AM EST |
| 210.00 | 27.05 | 31.25 | 29.15 | 28.40 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.72 | 0.64 | 0.01 | -0.24 | 11/5/2026 | 11/6/2026 10:58:57 AM EST |
| 215.00 | 24.60 | 26.90 | 25.75 | 26.44 | +2.34 | +9.71% | 0.12 | 2 | 7 | 0.69 | 0.60 | 0.01 | -0.25 | 11/6/2026 | 11/6/2026 10:58:57 AM EST |
| 220.00 | 21.85 | 26.35 | 24.10 | 25.50 | +2.50 | +10.87% | 0.11 | 1 | 3 | 0.68 | 0.57 | 0.01 | -0.25 | 11/6/2026 | 11/6/2026 10:58:57 AM EST |
| 225.00 | 19.75 | 21.60 | 20.68 | 20.73 | % | 0.09 | 10 | 0 | 0.71 | 0.53 | 0.01 | -0.25 | 11/6/2026 | 11/6/2026 10:58:57 AM EST | |
| 230.00 | 17.30 | 20.25 | 18.78 | 17.30 | -2.28 | -11.65% | 0.08 | 5 | 1 | 0.67 | 0.50 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 10:58:57 AM EST |
| 235.00 | 15.25 | 18.30 | 16.78 | 17.32 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.70 | 0.46 | 0.01 | -0.24 | 11/5/2026 | 11/6/2026 10:58:57 AM EST |
| 240.00 | 13.45 | 14.85 | 14.15 | 13.00 | % | 0.06 | 6 | 0 | 0.65 | 0.43 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 10:58:57 AM EST | |
| 245.00 | 11.70 | 14.40 | 13.05 | 15.65 | +2.66 | +20.48% | 0.05 | 1 | 1 | 0.69 | 0.39 | 0.01 | -0.23 | 11/6/2026 | 11/6/2026 10:58:57 AM EST |
| 250.00 | 10.15 | 12.40 | 11.28 | 10.10 | -1.51 | -13.01% | 0.05 | 2 | 8 | 0.64 | 0.36 | 0.01 | -0.22 | 11/6/2026 | 11/6/2026 10:58:57 AM EST |
| 255.00 | 8.85 | 9.65 | 9.25 | 10.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.63 | 0.33 | 0.01 | -0.21 | 11/5/2026 | 11/6/2026 10:58:57 AM EST |
| 260.00 | 7.50 | 8.55 | 8.03 | 7.86 | -0.82 | -9.45% | 0.03 | 2 | 1 | 0.63 | 0.30 | 0.01 | -0.20 | 11/6/2026 | 11/6/2026 10:58:57 AM EST |
| 265.00 | 6.00 | 7.90 | 6.95 | 7.43 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.63 | 0.27 | 0.01 | -0.19 | 11/5/2026 | 11/6/2026 10:58:57 AM EST |
| 270.00 | 5.55 | 6.40 | 5.98 | 5.96 | -1.06 | -15.10% | 0.02 | 1 | 1 | 0.62 | 0.24 | 0.01 | -0.17 | 11/6/2026 | 11/6/2026 10:58:57 AM EST |
| 275.00 | 3.30 | 8.70 | 6.00 | % | 0.02 | 0 | 0 | 0.65 | 0.21 | 0.01 | -0.16 | 11/6/2026 10:58:57 AM EST | |||
| 280.00 | 4.15 | 5.45 | 4.80 | 4.55 | -0.45 | -9.00% | 0.02 | 1 | 1 | 0.65 | 0.19 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 10:58:57 AM EST |
| 285.00 | 1.45 | 7.35 | 4.40 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.63 | 0.17 | 0.00 | -0.14 | 11/5/2026 | 11/6/2026 10:58:57 AM EST |
| 290.00 | 1.05 | 7.05 | 4.05 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.63 | 0.15 | 0.00 | -0.13 | 11/5/2026 | 11/6/2026 10:58:57 AM EST |
| 295.00 | 0.57 | 4.50 | 2.54 | 3.72 | -0.91 | -19.66% | 0.01 | 2 | 2 | 0.60 | 0.13 | 0.00 | -0.12 | 11/6/2026 | 11/6/2026 10:58:57 AM EST |
| 300.00 | 1.02 | 5.95 | 3.49 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.12 | 0.00 | -0.11 | 11/5/2026 | 11/6/2026 10:58:57 AM EST |
| 305.00 | 0.01 | 4.60 | 2.31 | % | 0.01 | 0 | 0 | 0.53 | 0.11 | 0.00 | -0.10 | 11/6/2026 10:58:57 AM EST | |||
| 310.00 | 0.01 | 5.95 | 2.98 | % | 0.01 | 0 | 0 | 0.58 | 0.09 | 0.00 | -0.09 | 11/6/2026 10:58:57 AM EST | |||
| 315.00 | 0.01 | 5.75 | 2.88 | % | 0.01 | 0 | 0 | 0.60 | 0.08 | 0.00 | -0.08 | 11/6/2026 10:58:57 AM EST | |||
| 320.00 | 0.01 | 5.65 | 2.83 | % | 0.01 | 0 | 0 | 0.61 | 0.07 | 0.00 | -0.08 | 11/6/2026 10:58:57 AM EST | |||
| 325.00 | 0.01 | 5.50 | 2.76 | % | 0.01 | 0 | 0 | 0.63 | 0.07 | 0.00 | -0.07 | 11/6/2026 10:58:57 AM EST | |||
| 330.00 | 0.01 | 5.35 | 2.68 | % | 0.01 | 0 | 0 | 0.64 | 0.06 | 0.00 | -0.06 | 11/6/2026 10:58:57 AM EST | |||
| 335.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.93 | 0.04 | 0.00 | -0.05 | 11/6/2026 10:58:57 AM EST | |||
| 340.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.95 | 0.04 | 0.00 | -0.04 | 11/6/2026 10:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.01 | 5.40 | 2.71 | % | 0.02 | 0 | 0 | 1.21 | -0.03 | 0.00 | -0.06 | 11/6/2026 10:58:57 AM EST | |||
| 140.00 | 0.56 | 5.70 | 3.13 | % | 0.02 | 0 | 0 | 0.92 | -0.05 | 0.00 | -0.09 | 11/6/2026 10:58:57 AM EST | |||
| 145.00 | 0.45 | 2.81 | 1.63 | % | 0.01 | 0 | 0 | 0.77 | -0.06 | 0.00 | -0.10 | 11/6/2026 10:58:57 AM EST | |||
| 150.00 | 1.81 | 3.35 | 2.58 | % | 0.02 | 0 | 0 | 0.85 | -0.07 | 0.00 | -0.11 | 11/6/2026 10:58:57 AM EST | |||
| 155.00 | 2.47 | 3.95 | 3.21 | % | 0.02 | 0 | 0 | 0.84 | -0.08 | 0.00 | -0.12 | 11/6/2026 10:58:57 AM EST | |||
| 160.00 | 1.93 | 3.95 | 2.94 | % | 0.02 | 0 | 0 | 0.77 | -0.10 | 0.00 | -0.14 | 11/6/2026 10:58:57 AM EST | |||
| 165.00 | 2.77 | 5.15 | 3.96 | % | 0.02 | 0 | 0 | 0.77 | -0.12 | 0.00 | -0.15 | 11/6/2026 10:58:57 AM EST | |||
| 170.00 | 3.65 | 5.90 | 4.78 | 6.33 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.77 | -0.14 | 0.00 | -0.16 | 11/5/2026 | 11/6/2026 10:58:57 AM EST |
| 175.00 | 5.10 | 6.25 | 5.68 | 5.20 | % | 0.03 | 3 | 0 | 0.77 | -0.16 | 0.00 | -0.18 | 11/6/2026 | 11/6/2026 10:58:57 AM EST | |
| 180.00 | 5.75 | 7.50 | 6.63 | 7.83 | 0.00 | 0.00% | 0.04 | 0 | 75 | 0.73 | -0.18 | 0.00 | -0.19 | 11/5/2026 | 11/6/2026 10:58:57 AM EST |
| 185.00 | 7.30 | 9.00 | 8.15 | 9.32 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.72 | -0.21 | 0.00 | -0.20 | 11/5/2026 | 11/6/2026 10:58:57 AM EST |
| 190.00 | 8.20 | 9.80 | 9.00 | 8.86 | -1.43 | -13.90% | 0.05 | 6 | 1 | 0.71 | -0.24 | 0.01 | -0.21 | 11/6/2026 | 11/6/2026 10:58:57 AM EST |
| 195.00 | 8.90 | 13.35 | 11.13 | 11.83 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.74 | -0.26 | 0.01 | -0.22 | 11/5/2026 | 11/6/2026 10:58:57 AM EST |
| 200.00 | 12.10 | 13.40 | 12.75 | 12.56 | -2.09 | -14.27% | 0.06 | 2 | 16 | 0.71 | -0.30 | 0.01 | -0.23 | 11/6/2026 | 11/6/2026 10:58:57 AM EST |
| 205.00 | 13.20 | 16.95 | 15.08 | 15.42 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.74 | -0.33 | 0.01 | -0.24 | 11/5/2026 | 11/6/2026 10:58:57 AM EST |
| 210.00 | 13.50 | 18.55 | 16.03 | 16.73 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.69 | -0.36 | 0.01 | -0.24 | 11/5/2026 | 11/6/2026 10:58:57 AM EST |
| 215.00 | 17.85 | 19.55 | 18.70 | 16.55 | -2.48 | -13.04% | 0.09 | 2 | 5 | 0.70 | -0.40 | 0.01 | -0.25 | 11/6/2026 | 11/6/2026 10:58:57 AM EST |
| 220.00 | 20.20 | 22.20 | 21.20 | 21.55 | -0.87 | -3.88% | 0.10 | 7 | 11 | 0.71 | -0.43 | 0.01 | -0.25 | 11/6/2026 | 11/6/2026 10:58:57 AM EST |
| 225.00 | 22.75 | 24.60 | 23.68 | 22.79 | -2.61 | -10.28% | 0.11 | 3 | 2 | 0.67 | -0.47 | 0.01 | -0.25 | 11/6/2026 | 11/6/2026 10:58:57 AM EST |
| 230.00 | 24.10 | 28.60 | 26.35 | 24.23 | -4.67 | -16.16% | 0.11 | 1 | 7 | 0.69 | -0.50 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 10:58:57 AM EST |
| 235.00 | 26.85 | 31.55 | 29.20 | 33.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.68 | -0.54 | 0.01 | -0.24 | 11/5/2026 | 11/6/2026 10:58:57 AM EST |
| 240.00 | 29.95 | 34.75 | 32.35 | 30.00 | -3.00 | -9.10% | 0.13 | 2 | 2 | 0.65 | -0.57 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 10:58:57 AM EST |
| 245.00 | 33.00 | 38.00 | 35.50 | 36.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.66 | -0.61 | 0.01 | -0.23 | 11/5/2026 | 11/6/2026 10:58:57 AM EST |
| 250.00 | 36.20 | 41.35 | 38.78 | 37.23 | +2.23 | +6.38% | 0.16 | 1 | 1 | 0.66 | -0.64 | 0.01 | -0.22 | 11/6/2026 | 11/6/2026 10:58:57 AM EST |
| 255.00 | 39.75 | 43.65 | 41.70 | 44.26 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.64 | -0.67 | 0.01 | -0.21 | 11/5/2026 | 11/6/2026 10:58:57 AM EST |
| 260.00 | 43.30 | 48.50 | 45.90 | % | 0.18 | 0 | 0 | 0.64 | -0.70 | 0.01 | -0.20 | 11/6/2026 10:58:57 AM EST | |||
| 265.00 | 47.10 | 52.30 | 49.70 | % | 0.19 | 0 | 0 | 0.64 | -0.73 | 0.01 | -0.19 | 11/6/2026 10:58:57 AM EST | |||
| 270.00 | 50.90 | 56.35 | 53.63 | 57.77 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.64 | -0.76 | 0.01 | -0.17 | 11/5/2026 | 11/6/2026 10:58:57 AM EST |
| 275.00 | 55.10 | 60.40 | 57.75 | % | 0.21 | 0 | 0 | 0.63 | -0.79 | 0.01 | -0.16 | 11/6/2026 10:58:57 AM EST | |||
| 280.00 | 59.55 | 64.65 | 62.10 | % | 0.22 | 0 | 0 | 0.78 | -0.81 | 0.01 | -0.15 | 11/6/2026 10:58:57 AM EST | |||
| 285.00 | 63.80 | 69.00 | 66.40 | % | 0.23 | 0 | 0 | 0.80 | -0.83 | 0.00 | -0.14 | 11/6/2026 10:58:57 AM EST | |||
| 290.00 | 68.20 | 73.45 | 70.83 | % | 0.24 | 0 | 0 | 0.80 | -0.85 | 0.00 | -0.13 | 11/6/2026 10:58:57 AM EST | |||
| 295.00 | 72.55 | 77.95 | 75.25 | % | 0.26 | 0 | 0 | 0.80 | -0.87 | 0.00 | -0.12 | 11/6/2026 10:58:57 AM EST | |||
| 300.00 | 77.55 | 82.55 | 80.05 | % | 0.27 | 0 | 0 | 0.84 | -0.88 | 0.00 | -0.11 | 11/6/2026 10:58:57 AM EST | |||
| 305.00 | 82.00 | 87.35 | 84.68 | % | 0.28 | 0 | 0 | 0.82 | -0.89 | 0.00 | -0.10 | 11/6/2026 10:58:57 AM EST | |||
| 310.00 | 86.60 | 92.05 | 89.33 | % | 0.29 | 0 | 0 | 0.84 | -0.91 | 0.00 | -0.09 | 11/6/2026 10:58:57 AM EST | |||
| 315.00 | 91.35 | 97.25 | 94.30 | % | 0.30 | 0 | 0 | 0.87 | -0.92 | 0.00 | -0.08 | 11/6/2026 10:58:57 AM EST | |||
| 320.00 | 96.15 | 102.00 | 99.08 | % | 0.31 | 0 | 0 | 0.88 | -0.93 | 0.00 | -0.08 | 11/6/2026 10:58:57 AM EST | |||
| 325.00 | 101.10 | 106.85 | 103.98 | % | 0.32 | 0 | 0 | 0.91 | -0.93 | 0.00 | -0.07 | 11/6/2026 10:58:57 AM EST | |||
| 330.00 | 105.95 | 112.00 | 108.98 | % | 0.33 | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.06 | 11/6/2026 10:58:57 AM EST | |||
| 335.00 | 110.85 | 117.05 | 113.95 | % | 0.34 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.05 | 11/6/2026 10:58:57 AM EST | |||
| 340.00 | 115.80 | 123.70 | 119.75 | % | 0.35 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.04 | 11/6/2026 10:58:57 AM EST |