Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $468.07 as of 5/7/2026 10:31:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 109.00 | 113.00 | 111.00 | 104.00 | % | 0.28 | 1 | 0 | 0.55 | 0.89 | 0.00 | -0.21 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 405.00 | 102.25 | 108.60 | 105.43 | % | 0.26 | 0 | 0 | 0.55 | 0.88 | 0.00 | -0.23 | 5/7/2026 1:58:45 PM EST | |||
| 410.00 | 98.00 | 102.85 | 100.43 | % | 0.24 | 0 | 0 | 0.55 | 0.87 | 0.00 | -0.24 | 5/7/2026 1:58:45 PM EST | |||
| 415.00 | 93.75 | 98.60 | 96.18 | % | 0.23 | 0 | 0 | 0.54 | 0.86 | 0.00 | -0.25 | 5/7/2026 1:58:45 PM EST | |||
| 420.00 | 89.55 | 94.45 | 92.00 | % | 0.22 | 0 | 0 | 0.53 | 0.84 | 0.00 | -0.26 | 5/7/2026 1:58:45 PM EST | |||
| 425.00 | 85.45 | 90.40 | 87.93 | % | 0.21 | 0 | 0 | 0.53 | 0.83 | 0.00 | -0.27 | 5/7/2026 1:58:45 PM EST | |||
| 430.00 | 81.45 | 86.50 | 83.98 | 83.32 | % | 0.20 | 1 | 0 | 0.53 | 0.81 | 0.00 | -0.28 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 435.00 | 77.50 | 83.05 | 80.28 | % | 0.18 | 0 | 0 | 0.53 | 0.80 | 0.00 | -0.29 | 5/7/2026 1:58:45 PM EST | |||
| 440.00 | 73.60 | 79.90 | 76.75 | % | 0.17 | 0 | 0 | 0.52 | 0.78 | 0.00 | -0.30 | 5/7/2026 1:58:45 PM EST | |||
| 445.00 | 69.85 | 75.55 | 72.70 | % | 0.16 | 0 | 0 | 0.52 | 0.76 | 0.00 | -0.31 | 5/7/2026 1:58:45 PM EST | |||
| 450.00 | 66.10 | 72.25 | 69.18 | % | 0.15 | 0 | 0 | 0.52 | 0.75 | 0.00 | -0.32 | 5/7/2026 1:58:45 PM EST | |||
| 455.00 | 62.50 | 68.95 | 65.73 | % | 0.14 | 0 | 0 | 0.51 | 0.73 | 0.00 | -0.33 | 5/7/2026 1:58:45 PM EST | |||
| 460.00 | 59.00 | 65.55 | 62.28 | % | 0.14 | 0 | 0 | 0.52 | 0.71 | 0.00 | -0.34 | 5/7/2026 1:58:45 PM EST | |||
| 465.00 | 55.65 | 61.75 | 58.70 | % | 0.13 | 0 | 0 | 0.51 | 0.69 | 0.00 | -0.35 | 5/7/2026 1:58:45 PM EST | |||
| 470.00 | 52.35 | 58.65 | 55.50 | 53.75 | % | 0.12 | 1 | 0 | 0.52 | 0.67 | 0.00 | -0.36 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 475.00 | 49.20 | 55.35 | 52.28 | % | 0.11 | 0 | 0 | 0.51 | 0.65 | 0.00 | -0.36 | 5/7/2026 1:58:45 PM EST | |||
| 480.00 | 46.15 | 52.40 | 49.28 | 50.88 | % | 0.10 | 6 | 0 | 0.51 | 0.62 | 0.00 | -0.37 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 485.00 | 43.25 | 49.45 | 46.35 | 47.73 | % | 0.10 | 1 | 0 | 0.51 | 0.60 | 0.00 | -0.37 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 490.00 | 40.45 | 46.60 | 43.53 | % | 0.09 | 0 | 0 | 0.50 | 0.58 | 0.00 | -0.37 | 5/7/2026 1:58:45 PM EST | |||
| 495.00 | 37.75 | 43.85 | 40.80 | 40.36 | % | 0.08 | 3 | 0 | 0.51 | 0.56 | 0.00 | -0.38 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 500.00 | 35.25 | 40.45 | 37.85 | 37.75 | % | 0.08 | 5 | 0 | 0.50 | 0.54 | 0.00 | -0.38 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 505.00 | 32.80 | 39.55 | 36.18 | % | 0.07 | 0 | 0 | 0.50 | 0.52 | 0.00 | -0.38 | 5/7/2026 1:58:45 PM EST | |||
| 510.00 | 30.45 | 36.50 | 33.48 | 33.54 | % | 0.07 | 18 | 0 | 0.50 | 0.49 | 0.00 | -0.37 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 515.00 | 28.20 | 35.25 | 31.73 | 33.40 | % | 0.06 | 3 | 0 | 0.50 | 0.47 | 0.00 | -0.37 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 520.00 | 26.00 | 32.55 | 29.28 | 28.63 | % | 0.06 | 4 | 0 | 0.50 | 0.45 | 0.00 | -0.37 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 525.00 | 23.95 | 30.60 | 27.28 | 27.90 | % | 0.05 | 2 | 0 | 0.50 | 0.43 | 0.00 | -0.36 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 530.00 | 22.00 | 28.75 | 25.38 | 23.30 | % | 0.05 | 1 | 0 | 0.50 | 0.41 | 0.00 | -0.36 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 535.00 | 20.20 | 27.10 | 23.65 | % | 0.04 | 0 | 0 | 0.50 | 0.39 | 0.00 | -0.35 | 5/7/2026 1:58:45 PM EST | |||
| 540.00 | 18.55 | 25.80 | 22.18 | 23.35 | % | 0.04 | 9 | 0 | 0.50 | 0.37 | 0.00 | -0.34 | 5/7/2026 | 5/7/2026 1:58:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 4.75 | 9.85 | 7.30 | 6.40 | % | 0.02 | 12 | 0 | 0.58 | -0.11 | 0.00 | -0.21 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 405.00 | 3.50 | 10.45 | 6.98 | % | 0.02 | 0 | 0 | 0.55 | -0.12 | 0.00 | -0.23 | 5/7/2026 1:58:45 PM EST | |||
| 410.00 | 4.35 | 11.15 | 7.75 | 7.35 | % | 0.02 | 1 | 0 | 0.55 | -0.13 | 0.00 | -0.24 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 415.00 | 3.95 | 11.90 | 7.93 | % | 0.02 | 0 | 0 | 0.53 | -0.14 | 0.00 | -0.25 | 5/7/2026 1:58:45 PM EST | |||
| 420.00 | 4.40 | 12.70 | 8.55 | % | 0.02 | 0 | 0 | 0.52 | -0.16 | 0.00 | -0.26 | 5/7/2026 1:58:45 PM EST | |||
| 425.00 | 5.40 | 13.55 | 9.48 | % | 0.02 | 0 | 0 | 0.52 | -0.17 | 0.00 | -0.27 | 5/7/2026 1:58:45 PM EST | |||
| 430.00 | 6.55 | 14.50 | 10.53 | 11.96 | % | 0.02 | 3 | 0 | 0.51 | -0.19 | 0.00 | -0.28 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 435.00 | 7.55 | 15.55 | 11.55 | 13.26 | % | 0.03 | 1 | 0 | 0.51 | -0.20 | 0.00 | -0.29 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 440.00 | 8.70 | 16.50 | 12.60 | 13.15 | % | 0.03 | 4 | 0 | 0.50 | -0.22 | 0.00 | -0.30 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 445.00 | 10.40 | 17.85 | 14.13 | 16.10 | % | 0.03 | 1 | 0 | 0.51 | -0.24 | 0.00 | -0.31 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 450.00 | 12.05 | 19.10 | 15.58 | 16.00 | % | 0.03 | 2 | 0 | 0.51 | -0.25 | 0.00 | -0.32 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 455.00 | 13.50 | 20.50 | 17.00 | % | 0.04 | 0 | 0 | 0.50 | -0.27 | 0.00 | -0.33 | 5/7/2026 1:58:45 PM EST | |||
| 460.00 | 15.30 | 21.90 | 18.60 | 18.95 | % | 0.04 | 7 | 0 | 0.50 | -0.29 | 0.00 | -0.34 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 465.00 | 15.85 | 23.55 | 19.70 | % | 0.04 | 0 | 0 | 0.49 | -0.31 | 0.00 | -0.35 | 5/7/2026 1:58:45 PM EST | |||
| 470.00 | 18.00 | 25.15 | 21.58 | 23.85 | % | 0.05 | 2 | 0 | 0.49 | -0.33 | 0.00 | -0.36 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 475.00 | 19.60 | 27.05 | 23.33 | 24.45 | % | 0.05 | 2 | 0 | 0.49 | -0.35 | 0.00 | -0.36 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 480.00 | 21.90 | 29.05 | 25.48 | % | 0.05 | 0 | 0 | 0.49 | -0.38 | 0.00 | -0.37 | 5/7/2026 1:58:45 PM EST | |||
| 485.00 | 24.25 | 31.15 | 27.70 | 29.45 | % | 0.06 | 1 | 0 | 0.49 | -0.40 | 0.00 | -0.37 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 490.00 | 26.65 | 33.35 | 30.00 | 30.80 | % | 0.06 | 2 | 0 | 0.49 | -0.42 | 0.00 | -0.37 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 495.00 | 29.00 | 35.65 | 32.33 | 32.52 | % | 0.07 | 1 | 0 | 0.49 | -0.44 | 0.00 | -0.38 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 500.00 | 31.45 | 38.10 | 34.78 | 35.40 | % | 0.07 | 2 | 0 | 0.48 | -0.46 | 0.00 | -0.38 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 505.00 | 34.05 | 40.65 | 37.35 | % | 0.07 | 0 | 0 | 0.49 | -0.48 | 0.00 | -0.38 | 5/7/2026 1:58:45 PM EST | |||
| 510.00 | 36.10 | 43.35 | 39.73 | 40.75 | % | 0.08 | 2 | 0 | 0.48 | -0.51 | 0.00 | -0.37 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 515.00 | 38.90 | 46.05 | 42.48 | 43.12 | % | 0.08 | 1 | 0 | 0.48 | -0.53 | 0.00 | -0.37 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 520.00 | 41.85 | 48.90 | 45.38 | % | 0.09 | 0 | 0 | 0.48 | -0.55 | 0.00 | -0.37 | 5/7/2026 1:58:45 PM EST | |||
| 525.00 | 45.30 | 51.85 | 48.58 | % | 0.09 | 0 | 0 | 0.47 | -0.57 | 0.00 | -0.36 | 5/7/2026 1:58:45 PM EST | |||
| 530.00 | 48.60 | 54.90 | 51.75 | % | 0.10 | 0 | 0 | 0.47 | -0.59 | 0.00 | -0.36 | 5/7/2026 1:58:45 PM EST | |||
| 535.00 | 52.00 | 58.10 | 55.05 | % | 0.10 | 0 | 0 | 0.47 | -0.61 | 0.00 | -0.35 | 5/7/2026 1:58:45 PM EST | |||
| 540.00 | 54.70 | 61.45 | 58.08 | % | 0.11 | 0 | 0 | 0.47 | -0.63 | 0.00 | -0.34 | 5/7/2026 1:58:45 PM EST |