Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $437.03 as of 3/12/2026 5:28:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 78.95 | 84.65 | 81.80 | % | 0.22 | 0 | 0 | 0.54 | 0.85 | 0.00 | -0.24 | 3/12/2026 3:59:56 PM EST | |||
| 375.00 | 74.95 | 80.55 | 77.75 | % | 0.21 | 0 | 0 | 0.54 | 0.83 | 0.00 | -0.26 | 3/12/2026 3:59:56 PM EST | |||
| 380.00 | 70.80 | 76.55 | 73.68 | % | 0.19 | 0 | 0 | 0.53 | 0.82 | 0.00 | -0.27 | 3/12/2026 3:59:56 PM EST | |||
| 385.00 | 66.75 | 72.80 | 69.78 | % | 0.18 | 0 | 0 | 0.53 | 0.80 | 0.00 | -0.27 | 3/12/2026 3:59:56 PM EST | |||
| 390.00 | 62.80 | 68.50 | 65.65 | % | 0.17 | 0 | 0 | 0.52 | 0.78 | 0.00 | -0.28 | 3/12/2026 3:59:56 PM EST | |||
| 395.00 | 58.60 | 65.15 | 61.88 | % | 0.16 | 0 | 0 | 0.51 | 0.76 | 0.00 | -0.29 | 3/12/2026 3:59:56 PM EST | |||
| 400.00 | 54.95 | 61.65 | 58.30 | 60.42 | % | 0.15 | 2 | 0 | 0.51 | 0.74 | 0.00 | -0.30 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 405.00 | 51.25 | 57.80 | 54.53 | % | 0.13 | 0 | 0 | 0.50 | 0.72 | 0.00 | -0.31 | 3/12/2026 3:59:56 PM EST | |||
| 410.00 | 47.60 | 53.75 | 50.68 | 51.65 | % | 0.12 | 2 | 0 | 0.49 | 0.70 | 0.00 | -0.31 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 415.00 | 44.50 | 51.20 | 47.85 | % | 0.12 | 0 | 0 | 0.50 | 0.68 | 0.00 | -0.32 | 3/12/2026 3:59:56 PM EST | |||
| 420.00 | 41.00 | 47.70 | 44.35 | % | 0.11 | 0 | 0 | 0.49 | 0.66 | 0.00 | -0.32 | 3/12/2026 3:59:56 PM EST | |||
| 425.00 | 37.60 | 44.80 | 41.20 | % | 0.10 | 0 | 0 | 0.48 | 0.63 | 0.00 | -0.33 | 3/12/2026 3:59:56 PM EST | |||
| 430.00 | 34.70 | 41.50 | 38.10 | % | 0.09 | 0 | 0 | 0.48 | 0.61 | 0.00 | -0.33 | 3/12/2026 3:59:56 PM EST | |||
| 435.00 | 31.85 | 39.10 | 35.48 | % | 0.08 | 0 | 0 | 0.48 | 0.58 | 0.01 | -0.33 | 3/12/2026 3:59:56 PM EST | |||
| 440.00 | 30.70 | 36.40 | 33.55 | 31.96 | % | 0.08 | 2 | 0 | 0.48 | 0.56 | 0.01 | -0.33 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 445.00 | 27.40 | 32.95 | 30.18 | 31.40 | % | 0.07 | 5 | 0 | 0.47 | 0.53 | 0.01 | -0.33 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 450.00 | 23.80 | 30.50 | 27.15 | % | 0.06 | 0 | 0 | 0.46 | 0.50 | 0.01 | -0.33 | 3/12/2026 3:59:56 PM EST | |||
| 455.00 | 23.05 | 28.50 | 25.78 | % | 0.06 | 0 | 0 | 0.47 | 0.48 | 0.01 | -0.32 | 3/12/2026 3:59:56 PM EST | |||
| 460.00 | 20.75 | 26.10 | 23.43 | 23.12 | % | 0.05 | 1 | 0 | 0.46 | 0.45 | 0.01 | -0.32 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 465.00 | 17.25 | 24.35 | 20.80 | % | 0.04 | 0 | 0 | 0.45 | 0.42 | 0.01 | -0.31 | 3/12/2026 3:59:56 PM EST | |||
| 470.00 | 16.40 | 22.80 | 19.60 | 19.38 | % | 0.04 | 1 | 0 | 0.46 | 0.40 | 0.01 | -0.31 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 475.00 | 13.80 | 21.50 | 17.65 | % | 0.04 | 0 | 0 | 0.45 | 0.37 | 0.01 | -0.30 | 3/12/2026 3:59:56 PM EST | |||
| 480.00 | 13.40 | 19.85 | 16.63 | % | 0.03 | 0 | 0 | 0.46 | 0.35 | 0.01 | -0.29 | 3/12/2026 3:59:56 PM EST | |||
| 485.00 | 11.75 | 18.35 | 15.05 | % | 0.03 | 0 | 0 | 0.46 | 0.33 | 0.00 | -0.28 | 3/12/2026 3:59:56 PM EST | |||
| 490.00 | 8.80 | 16.95 | 12.88 | % | 0.03 | 0 | 0 | 0.44 | 0.30 | 0.00 | -0.27 | 3/12/2026 3:59:56 PM EST | |||
| 495.00 | 9.70 | 15.65 | 12.68 | % | 0.03 | 0 | 0 | 0.46 | 0.28 | 0.00 | -0.26 | 3/12/2026 3:59:56 PM EST | |||
| 500.00 | 7.75 | 14.50 | 11.13 | % | 0.02 | 0 | 0 | 0.45 | 0.26 | 0.00 | -0.26 | 3/12/2026 3:59:56 PM EST | |||
| 505.00 | 7.90 | 13.45 | 10.68 | % | 0.02 | 0 | 0 | 0.46 | 0.25 | 0.00 | -0.25 | 3/12/2026 3:59:56 PM EST | |||
| 510.00 | 7.20 | 12.45 | 9.83 | % | 0.02 | 0 | 0 | 0.46 | 0.23 | 0.00 | -0.24 | 3/12/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 5.10 | 11.60 | 8.35 | 6.65 | % | 0.02 | 10 | 0 | 0.55 | -0.15 | 0.00 | -0.24 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 375.00 | 4.95 | 12.45 | 8.70 | % | 0.02 | 0 | 0 | 0.53 | -0.17 | 0.00 | -0.26 | 3/12/2026 3:59:56 PM EST | |||
| 380.00 | 5.35 | 13.00 | 9.18 | % | 0.02 | 0 | 0 | 0.51 | -0.18 | 0.00 | -0.27 | 3/12/2026 3:59:56 PM EST | |||
| 385.00 | 6.35 | 14.30 | 10.33 | % | 0.03 | 0 | 0 | 0.51 | -0.20 | 0.00 | -0.27 | 3/12/2026 3:59:56 PM EST | |||
| 390.00 | 7.85 | 15.35 | 11.60 | % | 0.03 | 0 | 0 | 0.51 | -0.22 | 0.00 | -0.28 | 3/12/2026 3:59:56 PM EST | |||
| 395.00 | 8.80 | 16.50 | 12.65 | % | 0.03 | 0 | 0 | 0.50 | -0.24 | 0.00 | -0.29 | 3/12/2026 3:59:56 PM EST | |||
| 400.00 | 9.90 | 17.80 | 13.85 | % | 0.03 | 0 | 0 | 0.50 | -0.26 | 0.00 | -0.30 | 3/12/2026 3:59:56 PM EST | |||
| 405.00 | 11.35 | 19.15 | 15.25 | % | 0.04 | 0 | 0 | 0.49 | -0.28 | 0.00 | -0.31 | 3/12/2026 3:59:56 PM EST | |||
| 410.00 | 12.90 | 20.65 | 16.78 | 16.80 | % | 0.04 | 5 | 0 | 0.49 | -0.30 | 0.00 | -0.31 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 415.00 | 14.55 | 22.15 | 18.35 | % | 0.04 | 0 | 0 | 0.49 | -0.32 | 0.00 | -0.32 | 3/12/2026 3:59:56 PM EST | |||
| 420.00 | 16.30 | 23.85 | 20.08 | % | 0.05 | 0 | 0 | 0.48 | -0.34 | 0.00 | -0.32 | 3/12/2026 3:59:56 PM EST | |||
| 425.00 | 18.20 | 25.75 | 21.98 | % | 0.05 | 0 | 0 | 0.48 | -0.37 | 0.00 | -0.33 | 3/12/2026 3:59:56 PM EST | |||
| 430.00 | 20.20 | 27.60 | 23.90 | 22.32 | % | 0.06 | 5 | 0 | 0.47 | -0.39 | 0.00 | -0.33 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 435.00 | 23.10 | 29.65 | 26.38 | 26.35 | % | 0.06 | 2 | 0 | 0.47 | -0.42 | 0.01 | -0.33 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 440.00 | 26.10 | 31.80 | 28.95 | 28.58 | % | 0.07 | 2 | 0 | 0.48 | -0.44 | 0.01 | -0.33 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 445.00 | 27.75 | 34.00 | 30.88 | % | 0.07 | 0 | 0 | 0.46 | -0.47 | 0.01 | -0.33 | 3/12/2026 3:59:56 PM EST | |||
| 450.00 | 30.45 | 36.90 | 33.68 | % | 0.07 | 0 | 0 | 0.47 | -0.50 | 0.01 | -0.33 | 3/12/2026 3:59:56 PM EST | |||
| 455.00 | 33.75 | 39.10 | 36.43 | % | 0.08 | 0 | 0 | 0.46 | -0.52 | 0.01 | -0.32 | 3/12/2026 3:59:56 PM EST | |||
| 460.00 | 36.60 | 42.20 | 39.40 | % | 0.09 | 0 | 0 | 0.46 | -0.55 | 0.01 | -0.32 | 3/12/2026 3:59:56 PM EST | |||
| 465.00 | 38.75 | 44.70 | 41.73 | % | 0.09 | 0 | 0 | 0.45 | -0.58 | 0.01 | -0.31 | 3/12/2026 3:59:56 PM EST | |||
| 470.00 | 42.40 | 48.55 | 45.48 | 41.80 | % | 0.10 | 4 | 0 | 0.46 | -0.60 | 0.01 | -0.31 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 475.00 | 44.90 | 51.00 | 47.95 | % | 0.10 | 0 | 0 | 0.44 | -0.63 | 0.01 | -0.30 | 3/12/2026 3:59:56 PM EST | |||
| 480.00 | 48.25 | 55.85 | 52.05 | % | 0.11 | 0 | 0 | 0.45 | -0.65 | 0.01 | -0.29 | 3/12/2026 3:59:56 PM EST | |||
| 485.00 | 52.25 | 58.30 | 55.28 | % | 0.11 | 0 | 0 | 0.45 | -0.67 | 0.00 | -0.28 | 3/12/2026 3:59:56 PM EST | |||
| 490.00 | 56.10 | 62.95 | 59.53 | % | 0.12 | 0 | 0 | 0.45 | -0.70 | 0.00 | -0.27 | 3/12/2026 3:59:56 PM EST | |||
| 495.00 | 60.00 | 65.85 | 62.93 | % | 0.13 | 0 | 0 | 0.45 | -0.72 | 0.00 | -0.26 | 3/12/2026 3:59:56 PM EST | |||
| 500.00 | 64.05 | 70.50 | 67.28 | % | 0.13 | 0 | 0 | 0.45 | -0.74 | 0.00 | -0.26 | 3/12/2026 3:59:56 PM EST | |||
| 505.00 | 68.00 | 74.05 | 71.03 | % | 0.14 | 0 | 0 | 0.45 | -0.75 | 0.00 | -0.25 | 3/12/2026 3:59:56 PM EST | |||
| 510.00 | 72.35 | 77.25 | 74.80 | % | 0.15 | 0 | 0 | 0.44 | -0.77 | 0.00 | -0.24 | 3/12/2026 3:59:56 PM EST |