Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $181.80 as of 7/29/2026 11:04:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 66.20 | 73.70 | 69.95 | % | 0.64 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 115.00 | 61.05 | 68.70 | 64.88 | % | 0.56 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 120.00 | 57.00 | 63.75 | 60.38 | 64.12 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.83 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 7/29/2026 4:00:01 PM EST |
| 125.00 | 52.75 | 58.80 | 55.78 | 59.66 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.70 | 1.00 | 0.00 | -0.03 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 130.00 | 48.15 | 53.90 | 51.03 | 68.56 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.58 | 0.99 | 0.00 | -0.04 | 7/10/2026 | 7/29/2026 4:00:01 PM EST |
| 135.00 | 43.00 | 49.00 | 46.00 | % | 0.34 | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.05 | 7/29/2026 4:00:01 PM EST | |||
| 140.00 | 38.65 | 44.20 | 41.43 | % | 0.30 | 0 | 0 | 1.35 | 0.97 | 0.00 | -0.08 | 7/29/2026 4:00:01 PM EST | |||
| 145.00 | 32.70 | 39.45 | 36.08 | 55.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.25 | 0.95 | 0.00 | -0.11 | 7/14/2026 | 7/29/2026 4:00:01 PM EST |
| 150.00 | 29.25 | 33.30 | 31.28 | 33.97 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.98 | 0.91 | 0.01 | -0.14 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 155.00 | 24.25 | 29.25 | 26.75 | 33.57 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.02 | 0.87 | 0.01 | -0.19 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 160.00 | 18.85 | 26.40 | 22.63 | 21.88 | 0.00 | 0.00% | 0.14 | 0 | 70 | 1.01 | 0.82 | 0.01 | -0.22 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 162.50 | 19.15 | 21.50 | 20.33 | 24.62 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.64 | 0.79 | 0.01 | -0.24 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 165.00 | 17.35 | 19.55 | 18.45 | 25.07 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.64 | 0.76 | 0.01 | -0.26 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 167.50 | 15.55 | 17.70 | 16.63 | 14.87 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.64 | 0.72 | 0.01 | -0.28 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 170.00 | 14.60 | 15.95 | 15.28 | 14.20 | +0.66 | +4.88% | 0.09 | 2 | 5 | 0.66 | 0.68 | 0.01 | -0.29 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 172.50 | 13.00 | 14.30 | 13.65 | % | 0.08 | 0 | 0 | 0.65 | 0.65 | 0.02 | -0.30 | 7/29/2026 4:00:01 PM EST | |||
| 175.00 | 11.50 | 12.75 | 12.13 | 13.81 | +2.41 | +21.14% | 0.07 | 2 | 8 | 0.65 | 0.61 | 0.02 | -0.31 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 177.50 | 10.10 | 11.00 | 10.55 | 10.65 | +1.66 | +18.47% | 0.06 | 3 | 1 | 0.63 | 0.56 | 0.02 | -0.31 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 180.00 | 8.90 | 9.70 | 9.30 | 10.51 | -0.59 | -5.32% | 0.05 | 32 | 45 | 0.63 | 0.52 | 0.02 | -0.31 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 182.50 | 7.70 | 8.85 | 8.28 | 9.98 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.63 | 0.48 | 0.02 | -0.31 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 185.00 | 6.65 | 7.80 | 7.23 | 7.71 | -1.07 | -12.19% | 0.04 | 50 | 114 | 0.63 | 0.44 | 0.02 | -0.31 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 187.50 | 5.70 | 6.40 | 6.05 | 6.18 | -1.82 | -22.75% | 0.03 | 9 | 25 | 0.61 | 0.40 | 0.02 | -0.30 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 190.00 | 4.90 | 5.65 | 5.28 | 5.37 | -1.36 | -20.21% | 0.03 | 32 | 494 | 0.62 | 0.36 | 0.02 | -0.29 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 192.50 | 4.20 | 4.70 | 4.45 | 4.42 | -1.88 | -29.85% | 0.02 | 5 | 4 | 0.61 | 0.32 | 0.02 | -0.27 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 195.00 | 3.50 | 3.90 | 3.70 | 4.75 | -0.45 | -8.66% | 0.02 | 7 | 222 | 0.60 | 0.29 | 0.01 | -0.26 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 197.50 | 3.00 | 3.90 | 3.45 | 3.68 | -1.32 | -26.40% | 0.02 | 4 | 4 | 0.63 | 0.25 | 0.01 | -0.24 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 200.00 | 2.58 | 2.88 | 2.73 | 2.77 | -0.88 | -24.11% | 0.01 | 164 | 570 | 0.61 | 0.22 | 0.01 | -0.22 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 202.50 | 2.14 | 2.49 | 2.32 | 2.40 | -1.15 | -32.40% | 0.01 | 5 | 75 | 0.61 | 0.19 | 0.01 | -0.21 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 205.00 | 1.76 | 2.05 | 1.91 | 1.94 | -0.65 | -25.10% | 0.01 | 254 | 507 | 0.61 | 0.17 | 0.01 | -0.19 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 207.50 | 1.41 | 2.24 | 1.83 | 1.67 | -0.68 | -28.94% | 0.01 | 5 | 94 | 0.63 | 0.14 | 0.01 | -0.17 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 210.00 | 1.19 | 1.47 | 1.33 | 1.41 | -0.48 | -25.40% | 0.01 | 5 | 340 | 0.61 | 0.12 | 0.01 | -0.15 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 215.00 | 0.78 | 1.29 | 1.04 | 1.16 | -0.22 | -15.95% | 0.00 | 8 | 91 | 0.63 | 0.09 | 0.01 | -0.12 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 220.00 | 0.52 | 0.77 | 0.65 | 0.65 | -0.36 | -35.65% | 0.00 | 13 | 2,481 | 0.62 | 0.06 | 0.01 | -0.09 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 225.00 | 0.34 | 0.56 | 0.45 | 0.35 | -0.37 | -51.39% | 0.00 | 25 | 85 | 0.62 | 0.04 | 0.00 | -0.07 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.43 | -0.09 | -17.31% | 0.00 | 3 | 64 | 0.79 | 0.03 | 0.00 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 235.00 | 0.01 | 3.40 | 1.71 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.80 | 0.02 | 0.00 | -0.03 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.79 | 0.40 | 0.44 | +0.19 | +76.00% | 0.00 | 8 | 56 | 0.85 | 0.01 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 245.00 | 0.01 | 4.40 | 2.21 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.94 | 0.01 | 0.00 | -0.02 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 250.00 | 0.02 | 0.31 | 0.17 | 0.11 | -0.02 | -15.39% | 0.00 | 13 | 145 | 0.68 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 1.25 | 0.63 | 0.25 | +0.14 | +127.28% | 0.00 | 1 | 28 | 1.08 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 4.35 | 2.18 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.73 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.82 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.91 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.99 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.02 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/29/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.51 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | -0.03 | 7/22/2026 | 7/29/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.67 | 0.34 | 0.21 | +0.04 | +23.53% | 0.00 | 8 | 38 | 0.96 | -0.01 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.85 | 0.43 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.91 | -0.02 | 0.00 | -0.05 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.85 | 0.43 | 0.47 | +0.05 | +11.91% | 0.00 | 2 | 18 | 0.82 | -0.03 | 0.00 | -0.08 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 145.00 | 0.23 | 1.09 | 0.66 | 0.68 | -0.14 | -17.08% | 0.00 | 13 | 87 | 0.66 | -0.05 | 0.00 | -0.11 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 150.00 | 0.93 | 1.24 | 1.09 | 1.17 | +0.16 | +15.85% | 0.01 | 31 | 202 | 0.67 | -0.09 | 0.01 | -0.14 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 155.00 | 1.10 | 1.88 | 1.49 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.63 | -0.13 | 0.01 | -0.19 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 160.00 | 2.41 | 2.68 | 2.55 | 2.13 | -0.20 | -8.59% | 0.02 | 54 | 225 | 0.65 | -0.18 | 0.01 | -0.22 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 162.50 | 2.94 | 3.30 | 3.12 | 2.95 | +0.08 | +2.79% | 0.02 | 14 | 7 | 0.65 | -0.21 | 0.01 | -0.24 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 165.00 | 3.55 | 4.00 | 3.78 | 3.50 | +0.45 | +14.76% | 0.02 | 9 | 107 | 0.65 | -0.24 | 0.01 | -0.26 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 167.50 | 4.25 | 4.65 | 4.45 | 4.50 | +0.71 | +18.74% | 0.03 | 4 | 6 | 0.64 | -0.28 | 0.01 | -0.28 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 170.00 | 5.05 | 5.55 | 5.30 | 5.20 | +0.53 | +11.35% | 0.03 | 20 | 506 | 0.64 | -0.32 | 0.01 | -0.29 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 172.50 | 6.00 | 6.50 | 6.25 | 5.50 | +0.20 | +3.78% | 0.04 | 4 | 31 | 0.64 | -0.35 | 0.02 | -0.30 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 175.00 | 6.95 | 7.90 | 7.43 | 6.95 | +0.12 | +1.76% | 0.04 | 15 | 65 | 0.65 | -0.39 | 0.02 | -0.31 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 177.50 | 8.10 | 8.60 | 8.35 | 8.90 | +1.59 | +21.76% | 0.05 | 1 | 6 | 0.63 | -0.44 | 0.02 | -0.31 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 180.00 | 9.30 | 10.35 | 9.83 | 9.55 | +1.05 | +12.36% | 0.05 | 28 | 186 | 0.65 | -0.48 | 0.02 | -0.31 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 182.50 | 10.45 | 11.25 | 10.85 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.62 | -0.52 | 0.02 | -0.31 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 185.00 | 11.30 | 12.65 | 11.98 | 11.83 | +1.78 | +17.72% | 0.06 | 5 | 252 | 0.62 | -0.56 | 0.02 | -0.31 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 187.50 | 12.75 | 14.85 | 13.80 | 14.05 | % | 0.07 | 2 | 0 | 0.61 | -0.60 | 0.02 | -0.30 | 7/29/2026 | 7/29/2026 4:00:01 PM EST | |
| 190.00 | 15.05 | 16.55 | 15.80 | 13.75 | 0.00 | 0.00% | 0.08 | 0 | 242 | 0.64 | -0.64 | 0.02 | -0.29 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 192.50 | 16.00 | 18.35 | 17.18 | % | 0.09 | 0 | 0 | 0.61 | -0.68 | 0.02 | -0.27 | 7/29/2026 4:00:01 PM EST | |||
| 195.00 | 17.80 | 20.30 | 19.05 | 18.70 | +0.70 | +3.89% | 0.10 | 2 | 4,098 | 0.60 | -0.71 | 0.01 | -0.26 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 197.50 | 19.65 | 22.25 | 20.95 | % | 0.11 | 0 | 0 | 0.59 | -0.75 | 0.01 | -0.24 | 7/29/2026 4:00:01 PM EST | |||
| 200.00 | 21.65 | 24.25 | 22.95 | 21.00 | -0.30 | -1.41% | 0.11 | 4 | 103 | 0.59 | -0.78 | 0.01 | -0.22 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 202.50 | 23.20 | 26.75 | 24.98 | % | 0.12 | 0 | 0 | 0.56 | -0.81 | 0.01 | -0.21 | 7/29/2026 4:00:01 PM EST | |||
| 205.00 | 24.70 | 30.60 | 27.65 | 27.00 | -3.00 | -10.00% | 0.13 | 1 | 121 | 0.92 | -0.83 | 0.01 | -0.19 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 207.50 | 25.95 | 33.25 | 29.60 | 29.49 | +1.82 | +6.58% | 0.14 | 4 | 4 | 0.98 | -0.86 | 0.01 | -0.17 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 210.00 | 27.40 | 35.75 | 31.58 | 28.80 | 0.00 | 0.00% | 0.15 | 0 | 187 | 1.02 | -0.88 | 0.01 | -0.15 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 215.00 | 32.35 | 39.85 | 36.10 | 35.44 | 0.00 | 0.00% | 0.17 | 0 | 22 | 1.02 | -0.91 | 0.01 | -0.12 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 220.00 | 37.10 | 44.60 | 40.85 | 24.22 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.07 | -0.94 | 0.01 | -0.09 | 7/16/2026 | 7/29/2026 4:00:01 PM EST |
| 225.00 | 41.95 | 49.40 | 45.68 | 25.72 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.12 | -0.96 | 0.00 | -0.07 | 7/17/2026 | 7/29/2026 4:00:01 PM EST |
| 230.00 | 46.85 | 52.85 | 49.85 | 44.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.02 | -0.97 | 0.00 | -0.05 | 7/13/2026 | 7/29/2026 4:00:01 PM EST |
| 235.00 | 51.80 | 59.25 | 55.53 | % | 0.24 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.03 | 7/29/2026 4:00:01 PM EST | |||
| 240.00 | 56.75 | 64.20 | 60.48 | 40.90 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.29 | -0.99 | 0.00 | -0.02 | 7/16/2026 | 7/29/2026 4:00:01 PM EST |
| 245.00 | 61.75 | 69.05 | 65.40 | 39.01 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.34 | -0.99 | 0.00 | -0.02 | 7/15/2026 | 7/29/2026 4:00:01 PM EST |
| 250.00 | 66.75 | 74.05 | 70.40 | 47.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 7/16/2026 | 7/29/2026 4:00:01 PM EST |
| 255.00 | 71.75 | 77.90 | 74.83 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:01 PM EST | |||
| 260.00 | 76.60 | 84.05 | 80.33 | % | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 270.00 | 86.70 | 94.05 | 90.38 | % | 0.33 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 280.00 | 96.60 | 104.05 | 100.33 | % | 0.36 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 290.00 | 106.75 | 114.05 | 110.40 | % | 0.38 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 300.00 | 116.60 | 124.05 | 120.33 | % | 0.40 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 310.00 | 126.85 | 134.05 | 130.45 | % | 0.42 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST |