Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $239.34 as of 10/22/2026 10:55:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 67.40 | 72.90 | 70.15 | % | 0.41 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.08 | 10/22/2026 2:58:54 PM EST | |||
| 175.00 | 62.85 | 68.40 | 65.63 | % | 0.38 | 0 | 0 | 0.85 | 0.94 | 0.00 | -0.09 | 10/22/2026 2:58:54 PM EST | |||
| 180.00 | 58.35 | 64.00 | 61.18 | % | 0.34 | 0 | 0 | 0.83 | 0.92 | 0.00 | -0.10 | 10/22/2026 2:58:54 PM EST | |||
| 185.00 | 54.00 | 59.80 | 56.90 | % | 0.31 | 0 | 0 | 0.82 | 0.91 | 0.00 | -0.12 | 10/22/2026 2:58:54 PM EST | |||
| 190.00 | 49.70 | 55.45 | 52.58 | % | 0.28 | 0 | 0 | 0.59 | 0.88 | 0.00 | -0.14 | 10/22/2026 2:58:54 PM EST | |||
| 195.00 | 45.55 | 51.30 | 48.43 | % | 0.25 | 0 | 0 | 0.60 | 0.86 | 0.00 | -0.15 | 10/22/2026 2:58:54 PM EST | |||
| 200.00 | 41.50 | 47.45 | 44.48 | % | 0.22 | 0 | 0 | 0.61 | 0.83 | 0.01 | -0.17 | 10/22/2026 2:58:54 PM EST | |||
| 205.00 | 37.65 | 43.70 | 40.68 | % | 0.20 | 0 | 0 | 0.61 | 0.80 | 0.01 | -0.18 | 10/22/2026 2:58:54 PM EST | |||
| 210.00 | 33.95 | 40.05 | 37.00 | % | 0.18 | 0 | 0 | 0.61 | 0.77 | 0.01 | -0.20 | 10/22/2026 2:58:54 PM EST | |||
| 215.00 | 30.65 | 36.70 | 33.68 | % | 0.16 | 0 | 0 | 0.61 | 0.73 | 0.01 | -0.21 | 10/22/2026 2:58:54 PM EST | |||
| 220.00 | 27.25 | 33.55 | 30.40 | % | 0.14 | 0 | 0 | 0.61 | 0.69 | 0.01 | -0.22 | 10/22/2026 2:58:54 PM EST | |||
| 225.00 | 24.25 | 30.65 | 27.45 | % | 0.12 | 0 | 0 | 0.61 | 0.66 | 0.01 | -0.23 | 10/22/2026 2:58:54 PM EST | |||
| 230.00 | 21.50 | 27.45 | 24.48 | % | 0.11 | 0 | 0 | 0.61 | 0.62 | 0.01 | -0.23 | 10/22/2026 2:58:54 PM EST | |||
| 235.00 | 19.00 | 24.00 | 21.50 | 22.30 | % | 0.09 | 3 | 0 | 0.60 | 0.58 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 240.00 | 18.00 | 22.60 | 20.30 | 20.50 | % | 0.08 | 1 | 0 | 0.61 | 0.54 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 245.00 | 15.00 | 19.30 | 17.15 | 16.50 | % | 0.07 | 90 | 0 | 0.60 | 0.50 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 250.00 | 12.30 | 17.75 | 15.03 | 14.65 | % | 0.06 | 61 | 0 | 0.60 | 0.46 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 255.00 | 9.95 | 16.00 | 12.98 | 14.36 | % | 0.05 | 2 | 0 | 0.59 | 0.42 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 260.00 | 10.60 | 13.60 | 12.10 | 11.75 | % | 0.05 | 10 | 0 | 0.60 | 0.38 | 0.01 | -0.22 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 265.00 | 6.80 | 12.45 | 9.63 | % | 0.04 | 0 | 0 | 0.58 | 0.34 | 0.01 | -0.21 | 10/22/2026 2:58:54 PM EST | |||
| 270.00 | 5.45 | 11.45 | 8.45 | 9.44 | % | 0.03 | 1 | 0 | 0.58 | 0.31 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 275.00 | 4.60 | 11.10 | 7.85 | % | 0.03 | 0 | 0 | 0.60 | 0.28 | 0.01 | -0.19 | 10/22/2026 2:58:54 PM EST | |||
| 280.00 | 4.15 | 8.00 | 6.08 | % | 0.02 | 0 | 0 | 0.57 | 0.25 | 0.01 | -0.18 | 10/22/2026 2:58:54 PM EST | |||
| 285.00 | 3.90 | 8.15 | 6.03 | 5.93 | % | 0.02 | 2 | 0 | 0.60 | 0.22 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 290.00 | 1.50 | 9.15 | 5.33 | % | 0.02 | 0 | 0 | 0.59 | 0.19 | 0.01 | -0.15 | 10/22/2026 2:58:54 PM EST | |||
| 295.00 | 0.76 | 8.50 | 4.63 | % | 0.02 | 0 | 0 | 0.57 | 0.17 | 0.01 | -0.14 | 10/22/2026 2:58:54 PM EST | |||
| 300.00 | 0.43 | 8.15 | 4.29 | % | 0.01 | 0 | 0 | 0.57 | 0.15 | 0.00 | -0.13 | 10/22/2026 2:58:54 PM EST | |||
| 305.00 | 0.14 | 7.45 | 3.80 | % | 0.01 | 0 | 0 | 0.56 | 0.13 | 0.00 | -0.12 | 10/22/2026 2:58:54 PM EST | |||
| 310.00 | 0.01 | 7.00 | 3.51 | % | 0.01 | 0 | 0 | 0.53 | 0.11 | 0.00 | -0.11 | 10/22/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 1.05 | 2.91 | 1.98 | 1.75 | % | 0.01 | 1 | 0 | 0.70 | -0.04 | 0.00 | -0.08 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 175.00 | 1.08 | 2.95 | 2.02 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.00 | -0.09 | 10/22/2026 2:58:54 PM EST | |||
| 180.00 | 0.79 | 3.55 | 2.17 | % | 0.01 | 0 | 0 | 0.63 | -0.08 | 0.00 | -0.10 | 10/22/2026 2:58:54 PM EST | |||
| 185.00 | 0.85 | 4.25 | 2.55 | 2.35 | % | 0.01 | 10 | 0 | 0.60 | -0.10 | 0.00 | -0.12 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 190.00 | 0.83 | 5.15 | 2.99 | % | 0.02 | 0 | 0 | 0.58 | -0.12 | 0.00 | -0.14 | 10/22/2026 2:58:54 PM EST | |||
| 195.00 | 3.15 | 5.65 | 4.40 | 3.89 | % | 0.02 | 21 | 0 | 0.63 | -0.14 | 0.00 | -0.15 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 200.00 | 3.20 | 6.85 | 5.03 | 5.90 | % | 0.03 | 1 | 0 | 0.61 | -0.17 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 205.00 | 3.50 | 8.65 | 6.08 | % | 0.03 | 0 | 0 | 0.60 | -0.20 | 0.01 | -0.18 | 10/22/2026 2:58:54 PM EST | |||
| 210.00 | 6.15 | 10.15 | 8.15 | 6.95 | % | 0.04 | 1 | 0 | 0.63 | -0.23 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 215.00 | 8.65 | 12.60 | 10.63 | 9.40 | % | 0.05 | 1 | 0 | 0.62 | -0.27 | 0.01 | -0.21 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 220.00 | 10.05 | 13.00 | 11.53 | 11.35 | % | 0.05 | 4 | 0 | 0.63 | -0.31 | 0.01 | -0.22 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 225.00 | 10.15 | 16.25 | 13.20 | 13.45 | % | 0.06 | 3 | 0 | 0.62 | -0.34 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 230.00 | 12.45 | 17.25 | 14.85 | 15.44 | % | 0.06 | 6 | 0 | 0.60 | -0.38 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 235.00 | 16.65 | 19.85 | 18.25 | 18.27 | % | 0.08 | 2 | 0 | 0.63 | -0.42 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 240.00 | 17.50 | 22.85 | 20.18 | % | 0.08 | 0 | 0 | 0.61 | -0.46 | 0.01 | -0.24 | 10/22/2026 2:58:54 PM EST | |||
| 245.00 | 20.25 | 25.30 | 22.78 | 22.10 | % | 0.09 | 4 | 0 | 0.60 | -0.50 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 250.00 | 23.25 | 28.35 | 25.80 | % | 0.10 | 0 | 0 | 0.60 | -0.54 | 0.01 | -0.23 | 10/22/2026 2:58:54 PM EST | |||
| 255.00 | 26.25 | 32.90 | 29.58 | 27.95 | % | 0.12 | 5 | 0 | 0.61 | -0.58 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 260.00 | 29.90 | 35.20 | 32.55 | % | 0.13 | 0 | 0 | 0.60 | -0.62 | 0.01 | -0.22 | 10/22/2026 2:58:54 PM EST | |||
| 265.00 | 33.30 | 38.70 | 36.00 | % | 0.14 | 0 | 0 | 0.60 | -0.66 | 0.01 | -0.21 | 10/22/2026 2:58:54 PM EST | |||
| 270.00 | 37.05 | 43.20 | 40.13 | % | 0.15 | 0 | 0 | 0.61 | -0.69 | 0.01 | -0.20 | 10/22/2026 2:58:54 PM EST | |||
| 275.00 | 41.20 | 47.00 | 44.10 | % | 0.16 | 0 | 0 | 0.61 | -0.72 | 0.01 | -0.19 | 10/22/2026 2:58:54 PM EST | |||
| 280.00 | 44.55 | 50.50 | 47.53 | % | 0.17 | 0 | 0 | 0.59 | -0.75 | 0.01 | -0.18 | 10/22/2026 2:58:54 PM EST | |||
| 285.00 | 48.65 | 54.50 | 51.58 | % | 0.18 | 0 | 0 | 0.58 | -0.78 | 0.01 | -0.17 | 10/22/2026 2:58:54 PM EST | |||
| 290.00 | 53.10 | 58.85 | 55.98 | % | 0.19 | 0 | 0 | 0.58 | -0.81 | 0.01 | -0.15 | 10/22/2026 2:58:54 PM EST | |||
| 295.00 | 57.15 | 63.20 | 60.18 | % | 0.20 | 0 | 0 | 0.56 | -0.83 | 0.01 | -0.14 | 10/22/2026 2:58:54 PM EST | |||
| 300.00 | 61.55 | 68.15 | 64.85 | % | 0.22 | 0 | 0 | 0.75 | -0.85 | 0.00 | -0.13 | 10/22/2026 2:58:54 PM EST | |||
| 305.00 | 66.45 | 72.05 | 69.25 | % | 0.23 | 0 | 0 | 0.73 | -0.87 | 0.00 | -0.12 | 10/22/2026 2:58:54 PM EST | |||
| 310.00 | 70.55 | 76.90 | 73.73 | % | 0.24 | 0 | 0 | 0.76 | -0.89 | 0.00 | -0.11 | 10/22/2026 2:58:54 PM EST |