Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $399.12 as of 4/3/2026 2:54:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 325.00 | 76.50 | 82.80 | 79.65 | % | 0.25 | 0 | 0 | 0.54 | 0.86 | 0.00 | -0.18 | 4/2/2026 3:59:45 PM EST | |||
| 330.00 | 72.20 | 78.30 | 75.25 | % | 0.23 | 0 | 0 | 0.53 | 0.85 | 0.00 | -0.18 | 4/2/2026 3:59:45 PM EST | |||
| 335.00 | 68.00 | 73.60 | 70.80 | % | 0.21 | 0 | 0 | 0.52 | 0.83 | 0.00 | -0.19 | 4/2/2026 3:59:45 PM EST | |||
| 340.00 | 63.85 | 70.15 | 67.00 | % | 0.20 | 0 | 0 | 0.52 | 0.82 | 0.00 | -0.20 | 4/2/2026 3:59:45 PM EST | |||
| 345.00 | 59.80 | 66.00 | 62.90 | % | 0.18 | 0 | 0 | 0.51 | 0.80 | 0.00 | -0.21 | 4/2/2026 3:59:45 PM EST | |||
| 350.00 | 55.85 | 62.05 | 58.95 | % | 0.17 | 0 | 0 | 0.51 | 0.78 | 0.00 | -0.22 | 4/2/2026 3:59:45 PM EST | |||
| 355.00 | 51.95 | 58.80 | 55.38 | % | 0.16 | 0 | 0 | 0.51 | 0.76 | 0.00 | -0.23 | 4/2/2026 3:59:45 PM EST | |||
| 360.00 | 48.20 | 54.05 | 51.13 | % | 0.14 | 0 | 0 | 0.49 | 0.74 | 0.00 | -0.23 | 4/2/2026 3:59:45 PM EST | |||
| 365.00 | 44.55 | 50.75 | 47.65 | % | 0.13 | 0 | 0 | 0.49 | 0.72 | 0.00 | -0.24 | 4/2/2026 3:59:45 PM EST | |||
| 370.00 | 41.00 | 47.15 | 44.08 | % | 0.12 | 0 | 0 | 0.48 | 0.69 | 0.00 | -0.25 | 4/2/2026 3:59:45 PM EST | |||
| 375.00 | 37.65 | 43.65 | 40.65 | % | 0.11 | 0 | 0 | 0.47 | 0.67 | 0.01 | -0.25 | 4/2/2026 3:59:45 PM EST | |||
| 380.00 | 34.15 | 40.75 | 37.45 | % | 0.10 | 0 | 0 | 0.46 | 0.64 | 0.01 | -0.26 | 4/2/2026 3:59:45 PM EST | |||
| 385.00 | 31.00 | 36.75 | 33.88 | % | 0.09 | 0 | 0 | 0.46 | 0.61 | 0.01 | -0.26 | 4/2/2026 3:59:45 PM EST | |||
| 390.00 | 27.95 | 33.70 | 30.83 | 33.00 | % | 0.08 | 5 | 0 | 0.45 | 0.59 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 3:59:45 PM EST | |
| 395.00 | 25.30 | 31.15 | 28.23 | % | 0.07 | 0 | 0 | 0.45 | 0.56 | 0.01 | -0.26 | 4/2/2026 3:59:45 PM EST | |||
| 400.00 | 22.65 | 28.00 | 25.33 | 25.65 | % | 0.06 | 1 | 0 | 0.44 | 0.53 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 3:59:45 PM EST | |
| 405.00 | 20.15 | 26.05 | 23.10 | % | 0.06 | 0 | 0 | 0.44 | 0.49 | 0.01 | -0.26 | 4/2/2026 3:59:45 PM EST | |||
| 410.00 | 17.80 | 23.10 | 20.45 | % | 0.05 | 0 | 0 | 0.43 | 0.46 | 0.01 | -0.26 | 4/2/2026 3:59:45 PM EST | |||
| 415.00 | 15.65 | 21.90 | 18.78 | % | 0.05 | 0 | 0 | 0.43 | 0.43 | 0.01 | -0.25 | 4/2/2026 3:59:45 PM EST | |||
| 420.00 | 13.50 | 20.55 | 17.03 | % | 0.04 | 0 | 0 | 0.43 | 0.41 | 0.01 | -0.25 | 4/2/2026 3:59:45 PM EST | |||
| 425.00 | 11.60 | 18.40 | 15.00 | % | 0.04 | 0 | 0 | 0.43 | 0.38 | 0.01 | -0.24 | 4/2/2026 3:59:45 PM EST | |||
| 430.00 | 9.95 | 17.20 | 13.58 | % | 0.03 | 0 | 0 | 0.43 | 0.35 | 0.01 | -0.24 | 4/2/2026 3:59:45 PM EST | |||
| 435.00 | 10.50 | 15.75 | 13.13 | 11.85 | % | 0.03 | 5 | 0 | 0.45 | 0.32 | 0.01 | -0.23 | 4/2/2026 | 4/2/2026 3:59:45 PM EST | |
| 440.00 | 6.85 | 14.20 | 10.53 | % | 0.02 | 0 | 0 | 0.42 | 0.30 | 0.01 | -0.22 | 4/2/2026 3:59:45 PM EST | |||
| 445.00 | 6.40 | 12.55 | 9.48 | % | 0.02 | 0 | 0 | 0.42 | 0.27 | 0.01 | -0.21 | 4/2/2026 3:59:45 PM EST | |||
| 450.00 | 4.30 | 9.60 | 6.95 | % | 0.02 | 0 | 0 | 0.39 | 0.25 | 0.00 | -0.20 | 4/2/2026 3:59:45 PM EST | |||
| 455.00 | 3.55 | 10.60 | 7.08 | % | 0.02 | 0 | 0 | 0.41 | 0.23 | 0.00 | -0.19 | 4/2/2026 3:59:45 PM EST | |||
| 460.00 | 2.72 | 9.95 | 6.34 | % | 0.01 | 0 | 0 | 0.41 | 0.21 | 0.00 | -0.18 | 4/2/2026 3:59:45 PM EST | |||
| 465.00 | 2.71 | 9.25 | 5.98 | % | 0.01 | 0 | 0 | 0.42 | 0.19 | 0.00 | -0.17 | 4/2/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 325.00 | 1.47 | 8.10 | 4.79 | 5.50 | % | 0.01 | 5 | 0 | 0.49 | -0.14 | 0.00 | -0.18 | 4/2/2026 | 4/2/2026 3:59:45 PM EST | |
| 330.00 | 2.98 | 10.20 | 6.59 | % | 0.02 | 0 | 0 | 0.53 | -0.15 | 0.00 | -0.18 | 4/2/2026 3:59:45 PM EST | |||
| 335.00 | 3.25 | 10.90 | 7.08 | % | 0.02 | 0 | 0 | 0.51 | -0.17 | 0.00 | -0.19 | 4/2/2026 3:59:45 PM EST | |||
| 340.00 | 6.70 | 11.75 | 9.23 | % | 0.03 | 0 | 0 | 0.55 | -0.18 | 0.00 | -0.20 | 4/2/2026 3:59:45 PM EST | |||
| 345.00 | 6.80 | 12.70 | 9.75 | % | 0.03 | 0 | 0 | 0.53 | -0.20 | 0.00 | -0.21 | 4/2/2026 3:59:45 PM EST | |||
| 350.00 | 6.00 | 13.70 | 9.85 | % | 0.03 | 0 | 0 | 0.50 | -0.22 | 0.00 | -0.22 | 4/2/2026 3:59:45 PM EST | |||
| 355.00 | 8.75 | 11.70 | 10.23 | 10.18 | % | 0.03 | 10 | 0 | 0.48 | -0.24 | 0.00 | -0.23 | 4/2/2026 | 4/2/2026 3:59:45 PM EST | |
| 360.00 | 9.85 | 14.10 | 11.98 | 11.04 | % | 0.03 | 10 | 0 | 0.49 | -0.26 | 0.00 | -0.23 | 4/2/2026 | 4/2/2026 3:59:45 PM EST | |
| 365.00 | 10.15 | 17.25 | 13.70 | % | 0.04 | 0 | 0 | 0.49 | -0.28 | 0.00 | -0.24 | 4/2/2026 3:59:45 PM EST | |||
| 370.00 | 11.80 | 18.70 | 15.25 | % | 0.04 | 0 | 0 | 0.48 | -0.31 | 0.00 | -0.25 | 4/2/2026 3:59:45 PM EST | |||
| 375.00 | 13.55 | 20.20 | 16.88 | % | 0.05 | 0 | 0 | 0.48 | -0.33 | 0.01 | -0.25 | 4/2/2026 3:59:45 PM EST | |||
| 380.00 | 15.30 | 21.75 | 18.53 | % | 0.05 | 0 | 0 | 0.47 | -0.36 | 0.01 | -0.26 | 4/2/2026 3:59:45 PM EST | |||
| 385.00 | 16.85 | 23.65 | 20.25 | % | 0.05 | 0 | 0 | 0.46 | -0.39 | 0.01 | -0.26 | 4/2/2026 3:59:45 PM EST | |||
| 390.00 | 18.85 | 25.60 | 22.23 | % | 0.06 | 0 | 0 | 0.46 | -0.41 | 0.01 | -0.26 | 4/2/2026 3:59:45 PM EST | |||
| 395.00 | 21.15 | 27.75 | 24.45 | % | 0.06 | 0 | 0 | 0.45 | -0.44 | 0.01 | -0.26 | 4/2/2026 3:59:45 PM EST | |||
| 400.00 | 23.60 | 30.05 | 26.83 | % | 0.07 | 0 | 0 | 0.45 | -0.47 | 0.01 | -0.26 | 4/2/2026 3:59:45 PM EST | |||
| 405.00 | 25.70 | 32.50 | 29.10 | % | 0.07 | 0 | 0 | 0.44 | -0.51 | 0.01 | -0.26 | 4/2/2026 3:59:45 PM EST | |||
| 410.00 | 28.45 | 35.40 | 31.93 | % | 0.08 | 0 | 0 | 0.44 | -0.54 | 0.01 | -0.26 | 4/2/2026 3:59:45 PM EST | |||
| 415.00 | 31.55 | 38.25 | 34.90 | % | 0.08 | 0 | 0 | 0.44 | -0.57 | 0.01 | -0.25 | 4/2/2026 3:59:45 PM EST | |||
| 420.00 | 34.00 | 41.25 | 37.63 | % | 0.09 | 0 | 0 | 0.43 | -0.59 | 0.01 | -0.25 | 4/2/2026 3:59:45 PM EST | |||
| 425.00 | 38.15 | 44.40 | 41.28 | % | 0.10 | 0 | 0 | 0.44 | -0.62 | 0.01 | -0.24 | 4/2/2026 3:59:45 PM EST | |||
| 430.00 | 40.80 | 47.65 | 44.23 | % | 0.10 | 0 | 0 | 0.43 | -0.65 | 0.01 | -0.24 | 4/2/2026 3:59:45 PM EST | |||
| 435.00 | 44.10 | 51.00 | 47.55 | % | 0.11 | 0 | 0 | 0.42 | -0.68 | 0.01 | -0.23 | 4/2/2026 3:59:45 PM EST | |||
| 440.00 | 48.35 | 54.55 | 51.45 | % | 0.12 | 0 | 0 | 0.42 | -0.70 | 0.01 | -0.22 | 4/2/2026 3:59:45 PM EST | |||
| 445.00 | 51.35 | 58.25 | 54.80 | % | 0.12 | 0 | 0 | 0.41 | -0.73 | 0.01 | -0.21 | 4/2/2026 3:59:45 PM EST | |||
| 450.00 | 55.60 | 62.10 | 58.85 | % | 0.13 | 0 | 0 | 0.41 | -0.75 | 0.00 | -0.20 | 4/2/2026 3:59:45 PM EST | |||
| 455.00 | 60.05 | 66.10 | 63.08 | % | 0.14 | 0 | 0 | 0.42 | -0.77 | 0.00 | -0.19 | 4/2/2026 3:59:45 PM EST | |||
| 460.00 | 63.35 | 70.15 | 66.75 | % | 0.15 | 0 | 0 | 0.41 | -0.79 | 0.00 | -0.18 | 4/2/2026 3:59:45 PM EST | |||
| 465.00 | 69.00 | 74.40 | 71.70 | % | 0.15 | 0 | 0 | 0.42 | -0.81 | 0.00 | -0.17 | 4/2/2026 3:59:45 PM EST |